Share Name Share Symbol Market Type Share ISIN Share Description
Indivior LSE:INDV London Ordinary Share GB00BRS65X63 ORD USD0.10
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -7.00p -1.74% 396.20p 396.10p 396.40p 403.60p 393.70p 402.90p 633,356 15:36:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 688.2 193.4 21.7 17.1 2,856.56

Indivior (INDV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018403.20001-4.40-1.08%402.40002408.199981,335,163
16 Jan 2018407.6+3.70+0.92%401.40002407.800011,294,767
15 Jan 2018403.89999-12.10-2.91%402.64171,358,242
12 Jan 2018416+4.40+1.07%409.19998418.200011,534,788
11 Jan 2018411.6+6.80+1.68%403.70001414.700012,081,492
10 Jan 2018404.79998+2.20+0.55%402.1406.699982,026,855
09 Jan 2018402.6+0.50+0.12%399.79998407.11,330,448
08 Jan 2018402.1-2.50-0.62%401.20001406.699981,765,827
05 Jan 2018404.6+1.20+0.30%403.29998410.51,346,141
04 Jan 2018403.39999-4.20-1.03%402.6409.11,612,540
03 Jan 2018407.6+5.10+1.27%398.700014121,680,253
02 Jan 2018402.5-5.70-1.40%400.20001413.11,258,338
29 Dec 2017408.19998+2.70+0.67%401408.19998497,007
28 Dec 2017405.5+1.00+0.25%402407.80001794,324
27 Dec 2017404.5+2.70+0.67%400.5405.800011,722,774
22 Dec 2017401.79998+0.10+0.02%399.29998405.99996594,000
21 Dec 2017401.70001-4.90-1.21%400.59997406.300012,964,064
20 Dec 2017406.6+1.40+0.35%401.5410.800012,085,263
19 Dec 2017405.19998+7.80+1.96%395.6406.61,970,732
18 Dec 2017397.39999+4.40+1.12%392.39999399.400021,582,728
Download more Indivior Historical Data

Indivior (INDV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week404.6418.2393.7408.95681M2M2M-8.4-2.08%
1 Month404.8418.2393.7405.3539497k3M1M-8.6-2.12%
3 Months328.2420326.28343381.3621497k10M3M6820.72%
6 Months315421.5246.5356.5723497k16M3M81.225.78%
1 Year308.3421.5246.5344.3445497k16M3M87.928.51%
3 Years165421.5126.6275.4076134k16M2M231.2140.12%
5 Years120421.5115258.8770134k94M2M276.2230.17%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180118 15:51:31