Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Indivior Share Price (INDV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 124.60on 18-01-2019 at 16:30:00
Change 0.05 0.04%
Buy 124.70
Sell 124.50
Buy / Sell INDV Shares
Last Trade: Sell 150 at 124.70p
Day's Volume: 752,399
Last Close: 124.55p
Open: 124.40p
ISIN: GB00BRS65X63
Day's Range 124.10p - 128.75p
52wk Range: 75.48p - 504.60p
Market Capitalisation: £908m
VWAP: 124.921p
Shares in Issue: 728m

Recent Trades History Indivior (INDV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*150124.70Automatic Execution
14:10:32 - 18-Jan-19
Sell*600124.70Automatic Execution
14:10:32 - 18-Jan-19
Buy*89124.80Automatic Execution
14:09:29 - 18-Jan-19
Sell*520124.85Automatic Execution
14:09:19 - 18-Jan-19
Sell*112124.90Automatic Execution
14:09:18 - 18-Jan-19
Buy*1,600125.00Automatic Execution
14:08:38 - 18-Jan-19
Buy*284125.00Automatic Execution
14:08:38 - 18-Jan-19
Buy*1,750125.00Automatic Execution
14:08:36 - 18-Jan-19
Buy*112125.00Automatic Execution
14:08:36 - 18-Jan-19
Buy*3,000125.00Automatic Execution
14:08:36 - 18-Jan-19

Share Price History for Indivior

Time period:
to
Frequency:
Date Open High Low Close Volume
17th Jan 2019 (Thu)126.60128.35122.45125.251,454,330
16th Jan 2019 (Wed)121.70126.20121.60122.701,904,186
15th Jan 2019 (Tue)121.90124.80121.25120.552,239,950
14th Jan 2019 (Mon)122.00122.30119.05123.501,968,733
11th Jan 2019 (Fri)126.30126.30119.90124.952,779,761
10th Jan 2019 (Thu)123.50125.90120.40123.101,831,418
9th Jan 2019 (Wed)123.30126.50119.50120.053,161,329
8th Jan 2019 (Tue)121.45121.70113.90119.802,879,480
7th Jan 2019 (Mon)128.15130.55119.05126.706,185,396
2nd Jan 2019 (Wed)110.35116.55106.40112.352,117,302
1st Jan 2019 (Tue)0.000.000.00112.350
31st Dec 2018 (Mon)111.15116.35108.20112.351,239,060
28th Dec 2018 (Fri)105.30110.30103.85102.852,534,903
27th Dec 2018 (Thu)110.10119.30102.40111.003,739,208
26th Dec 2018 (Wed)0.000.000.00111.000
25th Dec 2018 (Tue)0.000.000.00111.000
24th Dec 2018 (Mon)122.55124.35107.85111.003,174,024
21st Dec 2018 (Fri)114.10124.65110.80114.9010,013,823
19th Dec 2018 (Wed)111.90114.40103.50111.706,265,122
18th Dec 2018 (Tue)94.00116.0591.1294.929,635,448

News about Indivior (INDV)

FTSE 100 Latest
Value6,961.86
Change126.94

Login to your account

Forgot Password?

Not Registered