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 110.75on 19-03-2019 at 8:08:06
Change -0.55 -0.49%
Buy 110.70
Sell 109.95
Buy / Sell INDV Shares
Sponsored Financial Content
Last Trade: Buy 846 at 110.75p
Day's Volume: 2,839,777
Last Close: 111.30p
Open: 111.10p
ISIN: GB00BRS65X63
Day's Range 104.50p - 113.20p
52wk Range: 75.48p - 504.60p
Market Capitalisation: £809m
VWAP: 0.00p
Shares in Issue: 730m

Recent Trades History Indivior (INDV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*846110.7518:04:49 - 18-Mar-19
Buy*406110.7517:59:20 - 18-Mar-19
Buy*1,252112.98917:39:08 - 18-Mar-19
Sell*27,173108.25317:32:30 - 18-Mar-19
Sell*51,429106.26917:31:49 - 18-Mar-19
Sell*26,281108.02817:24:55 - 18-Mar-19
Sell*26,733109.98917:23:39 - 18-Mar-19
Sell*12,858109.99117:23:40 - 18-Mar-19
Sell*3,000105.80817:07:49 - 18-Mar-19
Buy*15,635110.74517:03:46 - 18-Mar-19

Share Price History for Indivior

Time period:
to
Frequency:
Date Open High Low Close Volume
18th Mar 2019 (Mon)111.10113.20104.50111.302,839,777
15th Mar 2019 (Fri)113.30115.75109.60112.403,784,753
14th Mar 2019 (Thu)111.90114.95111.00113.502,191,321
13th Mar 2019 (Wed)111.95118.05110.85112.052,008,529
12th Mar 2019 (Tue)110.50112.70110.40111.001,566,833
11th Mar 2019 (Mon)114.35115.45111.00115.401,402,026
8th Mar 2019 (Fri)113.15116.65111.10116.001,722,899
7th Mar 2019 (Thu)111.90119.35110.90111.952,926,944
6th Mar 2019 (Wed)108.80112.75108.25108.404,110,866
5th Mar 2019 (Tue)108.85111.50106.25110.801,746,870
4th Mar 2019 (Mon)104.60111.85103.85103.052,215,751
1st Mar 2019 (Fri)108.20109.45102.30107.401,673,965
28th Feb 2019 (Thu)105.40108.75104.15105.902,136,116
27th Feb 2019 (Wed)103.40106.50103.40104.753,042,211
26th Feb 2019 (Tue)103.90107.25102.30104.801,113,500
25th Feb 2019 (Mon)107.70108.00102.90106.453,527,019
22nd Feb 2019 (Fri)99.46110.8099.4699.343,268,068
21st Feb 2019 (Thu)104.25105.1599.04105.352,346,660
20th Feb 2019 (Wed)106.20107.75101.55104.803,896,613
19th Feb 2019 (Tue)115.80119.25104.80118.304,306,527

News about Indivior (INDV)

FTSE 100 Latest
Value7,299.19
Change70.91


Login to your account

Forgot Password?

Not Registered