| 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 |
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 |
|---|---|---|---|---|
| Sell* | 150 | 124.70 | Automatic Execution | 14:10:32 - 18-Jan-19 |
| Sell* | 600 | 124.70 | Automatic Execution | 14:10:32 - 18-Jan-19 |
| Buy* | 89 | 124.80 | Automatic Execution | 14:09:29 - 18-Jan-19 |
| Sell* | 520 | 124.85 | Automatic Execution | 14:09:19 - 18-Jan-19 |
| Sell* | 112 | 124.90 | Automatic Execution | 14:09:18 - 18-Jan-19 |
| Buy* | 1,600 | 125.00 | Automatic Execution | 14:08:38 - 18-Jan-19 |
| Buy* | 284 | 125.00 | Automatic Execution | 14:08:38 - 18-Jan-19 |
| Buy* | 1,750 | 125.00 | Automatic Execution | 14:08:36 - 18-Jan-19 |
| Buy* | 112 | 125.00 | Automatic Execution | 14:08:36 - 18-Jan-19 |
| Buy* | 3,000 | 125.00 | Automatic Execution | 14:08:36 - 18-Jan-19 |
Share Price History for Indivior |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17th Jan 2019 (Thu) | 126.60 | 128.35 | 122.45 | 125.25 | 1,454,330 |
| 16th Jan 2019 (Wed) | 121.70 | 126.20 | 121.60 | 122.70 | 1,904,186 |
| 15th Jan 2019 (Tue) | 121.90 | 124.80 | 121.25 | 120.55 | 2,239,950 |
| 14th Jan 2019 (Mon) | 122.00 | 122.30 | 119.05 | 123.50 | 1,968,733 |
| 11th Jan 2019 (Fri) | 126.30 | 126.30 | 119.90 | 124.95 | 2,779,761 |
| 10th Jan 2019 (Thu) | 123.50 | 125.90 | 120.40 | 123.10 | 1,831,418 |
| 9th Jan 2019 (Wed) | 123.30 | 126.50 | 119.50 | 120.05 | 3,161,329 |
| 8th Jan 2019 (Tue) | 121.45 | 121.70 | 113.90 | 119.80 | 2,879,480 |
| 7th Jan 2019 (Mon) | 128.15 | 130.55 | 119.05 | 126.70 | 6,185,396 |
| 2nd Jan 2019 (Wed) | 110.35 | 116.55 | 106.40 | 112.35 | 2,117,302 |
| 1st Jan 2019 (Tue) | 0.00 | 0.00 | 0.00 | 112.35 | 0 |
| 31st Dec 2018 (Mon) | 111.15 | 116.35 | 108.20 | 112.35 | 1,239,060 |
| 28th Dec 2018 (Fri) | 105.30 | 110.30 | 103.85 | 102.85 | 2,534,903 |
| 27th Dec 2018 (Thu) | 110.10 | 119.30 | 102.40 | 111.00 | 3,739,208 |
| 26th Dec 2018 (Wed) | 0.00 | 0.00 | 0.00 | 111.00 | 0 |
| 25th Dec 2018 (Tue) | 0.00 | 0.00 | 0.00 | 111.00 | 0 |
| 24th Dec 2018 (Mon) | 122.55 | 124.35 | 107.85 | 111.00 | 3,174,024 |
| 21st Dec 2018 (Fri) | 114.10 | 124.65 | 110.80 | 114.90 | 10,013,823 |
| 19th Dec 2018 (Wed) | 111.90 | 114.40 | 103.50 | 111.70 | 6,265,122 |
| 18th Dec 2018 (Tue) | 94.00 | 116.05 | 91.12 | 94.92 | 9,635,448 |
