| 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 |
| ISIN: | GB00BRS65X63 |
| Day's Range | 257.40p - 268.50p |
| 52wk Range: | 238.00p - 504.60p |
| Market Capitalisation: | £1,894m |
| VWAP: | 0.00p |
| Shares in Issue: | 728m |
Sector: Pharmaceuticals & Biotechnology
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Indivior (INDV) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 2,314 | 263.87 | 18:45:06 - 21-Sep-18 | |
| Buy* | 2,176 | 261.305 | Ordinary Delayed publication | 18:45:00 - 21-Sep-18 |
| Buy* | 56,437 | 260.10 | Ordinary Delayed publication | 17:54:45 - 21-Sep-18 |
| Buy* | 107,057 | 260.10 | Ordinary Delayed publication | 17:54:45 - 21-Sep-18 |
| Buy* | 2,491 | 260.10 | 17:09:02 - 21-Sep-18 | |
| Buy* | 234 | 265.126 | 18:38:13 - 21-Sep-18 | |
| Buy* | 250,000 | 263.715 | 18:12:28 - 21-Sep-18 | |
| Buy* | 109,579 | 260.126 | 18:08:51 - 21-Sep-18 | |
| Buy* | 40,654 | 260.10 | 17:54:52 - 21-Sep-18 | |
| Buy* | 835 | 265.633 | 17:47:09 - 21-Sep-18 | |
Share Price History for Indivior |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21st Sep 2018 (Fri) | 267.70 | 268.50 | 257.40 | 265.60 | 3,351,797 |
| 20th Sep 2018 (Thu) | 269.60 | 271.70 | 264.50 | 270.40 | 1,671,089 |
| 19th Sep 2018 (Wed) | 270.70 | 271.30 | 254.70 | 269.80 | 2,768,534 |
| 18th Sep 2018 (Tue) | 270.70 | 271.30 | 254.70 | 269.80 | 2,768,534 |
| 17th Sep 2018 (Mon) | 270.70 | 271.30 | 254.70 | 269.80 | 2,768,534 |
| 14th Sep 2018 (Fri) | 269.30 | 270.50 | 267.50 | 268.00 | 1,368,703 |
| 13th Sep 2018 (Thu) | 270.60 | 270.90 | 264.60 | 271.40 | 1,267,556 |
| 11th Sep 2018 (Tue) | 269.60 | 275.80 | 267.40 | 268.30 | 1,903,691 |
| 10th Sep 2018 (Mon) | 258.30 | 269.00 | 253.80 | 259.70 | 1,880,212 |
| 7th Sep 2018 (Fri) | 260.00 | 260.70 | 254.30 | 258.70 | 1,454,265 |
| 6th Sep 2018 (Thu) | 262.20 | 263.20 | 258.00 | 262.20 | 1,238,895 |
| 5th Sep 2018 (Wed) | 261.90 | 264.90 | 259.90 | 263.10 | 6,166,030 |
| 4th Sep 2018 (Tue) | 269.40 | 270.50 | 261.00 | 268.90 | 3,571,615 |
| 3rd Sep 2018 (Mon) | 271.00 | 271.90 | 266.50 | 270.50 | 1,738,896 |
| 31st Aug 2018 (Fri) | 270.90 | 271.80 | 267.20 | 270.00 | 2,399,302 |
| 30th Aug 2018 (Thu) | 270.60 | 272.40 | 267.90 | 270.30 | 1,919,833 |
| 29th Aug 2018 (Wed) | 276.20 | 277.60 | 270.30 | 275.20 | 2,315,288 |
| 28th Aug 2018 (Tue) | 273.00 | 276.90 | 270.20 | 272.80 | 1,312,295 |
| 27th Aug 2018 (Mon) | 0.00 | 0.00 | 0.00 | 272.80 | 0 |
| 24th Aug 2018 (Fri) | 273.00 | 274.40 | 269.70 | 272.70 | 4,104,372 |
| 23rd Aug 2018 (Thu) | 269.10 | 273.40 | 266.50 | 267.00 | 1,292,072 |
| 22nd Aug 2018 (Wed) | 263.50 | 271.20 | 261.20 | 262.90 | 1,956,732 |
