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 260.10on 21-09-2018 at 16:30:00
Change -5.50 -2.07%
Buy 259.50
Sell 259.30
Buy / Sell INDV Shares
Last Trade: Buy 2,314 at 263.87p
Day's Volume: 3,351,797
Last Close: 265.60p
Open: 267.70p
Day's Range 257.40p - 268.50p
52wk Range: 238.00p - 504.60p
Market Capitalisation: £1,894m
VWAP: 0.00p
Shares in Issue: 728m

Recent Trades History Indivior (INDV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,314263.8718:45:06 - 21-Sep-18
Delayed publication
18:45:00 - 21-Sep-18
Delayed publication
17:54:45 - 21-Sep-18
Delayed publication
17:54:45 - 21-Sep-18
Buy*2,491260.1017:09:02 - 21-Sep-18
Buy*234265.12618:38:13 - 21-Sep-18
Buy*250,000263.71518:12:28 - 21-Sep-18
Buy*109,579260.12618:08:51 - 21-Sep-18
Buy*40,654260.1017:54:52 - 21-Sep-18
Buy*835265.63317:47:09 - 21-Sep-18

Share Price History for Indivior

Time period:
Date Open High Low Close Volume
21st Sep 2018 (Fri)267.70268.50257.40265.603,351,797
20th Sep 2018 (Thu)269.60271.70264.50270.401,671,089
19th Sep 2018 (Wed)270.70271.30254.70269.802,768,534
18th Sep 2018 (Tue)270.70271.30254.70269.802,768,534
17th Sep 2018 (Mon)270.70271.30254.70269.802,768,534
14th Sep 2018 (Fri)269.30270.50267.50268.001,368,703
13th Sep 2018 (Thu)270.60270.90264.60271.401,267,556
11th Sep 2018 (Tue)269.60275.80267.40268.301,903,691
10th Sep 2018 (Mon)258.30269.00253.80259.701,880,212
7th Sep 2018 (Fri)260.00260.70254.30258.701,454,265
6th Sep 2018 (Thu)262.20263.20258.00262.201,238,895
5th Sep 2018 (Wed)261.90264.90259.90263.106,166,030
4th Sep 2018 (Tue)269.40270.50261.00268.903,571,615
3rd Sep 2018 (Mon)271.00271.90266.50270.501,738,896
31st Aug 2018 (Fri)270.90271.80267.20270.002,399,302
30th Aug 2018 (Thu)270.60272.40267.90270.301,919,833
29th Aug 2018 (Wed)276.20277.60270.30275.202,315,288
28th Aug 2018 (Tue)273.00276.90270.20272.801,312,295
27th Aug 2018 (Mon)
24th Aug 2018 (Fri)273.00274.40269.70272.704,104,372
23rd Aug 2018 (Thu)269.10273.40266.50267.001,292,072
22nd Aug 2018 (Wed)263.50271.20261.20262.901,956,732

News about Indivior (INDV)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered