| Price | 63.50on 28-05-2020 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 64.30 |
| Sell | 64.05 |
| Buy / Sell INDV Shares | |
| Last Trade: | Sell 1,074 at 63.50p |
| Day's Volume: | 2,904,611 |
| Last Close: | 59.35p |
| Open: | 60.00p |
| ISIN: | GB00BRS65X63 |
| Day's Range | 59.60p - 65.00p |
| 52wk Range: | 32.90p - 66.84p |
| Market Capitalisation: | £465m |
| VWAP: | 0.00p |
| Shares in Issue: | 732m |
Sector: Medicine and Biotech Research
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History Indivior (INDV) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,074 | 63.50 | Ordinary Delayed publication | 17:28:13 - 28-May-20 |
| Sell* | 5,169 | 63.503 | Ordinary | 17:04:48 - 28-May-20 |
| Sell* | 132,571 | 63.264 | Ordinary | 16:55:32 - 28-May-20 |
| Sell* | 279,418 | 63.50 | Uncrossing Trade | 16:35:13 - 28-May-20 |
| Buy* | 392 | 64.30 | Automatic Execution | 16:29:48 - 28-May-20 |
| Buy* | 250 | 64.25 | Automatic Execution | 16:29:45 - 28-May-20 |
| Sell* | 163 | 64.045 | Ordinary | 16:29:12 - 28-May-20 |
| Sell* | 2,168 | 64.00 | Automatic Execution | 16:28:51 - 28-May-20 |
| Sell* | 317 | 64.054 | Ordinary | 16:28:15 - 28-May-20 |
| Buy* | 688 | 64.00 | Automatic Execution | 16:27:44 - 28-May-20 |
Share Price History for Indivior |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 27th May 2020 (Wed) | 63.00 | 63.50 | 58.00 | 62.425 | |
| 26th May 2020 (Tue) | 61.00 | 62.90 | 58.05 | 62.425 | |
| 25th May 2020 (Mon) | 0 | 0.00 | 0.00 | 61.475 | |
| 22nd May 2020 (Fri) | 60.60 | 62.00 | 58.10 | 60.475 | |
| 21st May 2020 (Thu) | 59.85 | 62.85 | 56.75 | 60.475 | |
| 20th May 2020 (Wed) | 55.40 | 59.85 | 52.85 | 58.40 | |
| 19th May 2020 (Tue) | 51.30 | 57.70 | 48.94 | 57.175 | |
| 18th May 2020 (Mon) | 46.48 | 51.05 | 46.48 | 50.20 | |
| 15th May 2020 (Fri) | 47.16 | 48.48 | 45.52 | 47.68 | |
| 14th May 2020 (Thu) | 52.00 | 52.05 | 45.80 | 48.56 | |
| 13th May 2020 (Wed) | 47.76 | 52.05 | 47.66 | 51.075 | |
| 12th May 2020 (Tue) | 46.38 | 49.58 | 46.38 | 48.18 | |
| 11th May 2020 (Mon) | 49.24 | 49.24 | 46.44 | 47.61 | |
| 8th May 2020 (Fri) | 0 | 0.00 | 0.00 | 48.58 | |
| 7th May 2020 (Thu) | 46.20 | 48.84 | 46.20 | 48.58 | |
| 6th May 2020 (Wed) | 44.50 | 47.78 | 44.50 | 46.68 | |
| 5th May 2020 (Tue) | 47.44 | 47.54 | 44.30 | 44.72 | |
| 4th May 2020 (Mon) | 47.36 | 48.64 | 46.76 | 47.44 | |
| 1st May 2020 (Fri) | 49.36 | 49.88 | 47.40 | 47.82 | |
| 30th Apr 2020 (Thu) | 50.00 | 52.10 | 49.40 | 50.85 | |
| 29th Apr 2020 (Wed) | 53.35 | 54.00 | 49.72 | 50.85 | |
News - Wednesday, April 08, 2020
Indivior pulled its guidance and flagged an impact on demand in recent weeks due......
News - Tuesday, March 03, 2020
Graham Hetherington, Non Executive Director, bought 30,000 shares in the company......
