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
  +0.60p +0.19% 321.00p 320.00p 320.40p 323.80p 318.20p 320.20p 1,842,486 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 688.2 193.4 21.7 13.0 2,338.73

Indivior (INDV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017321+0.60+0.19%318.19998323.799981,842,486
25 May 2017320.39999-1.20-0.37%317.799983231,239,756
24 May 2017321.6+3.10+0.97%317.19998323.200011,855,836
23 May 2017318.5-0.30-0.09%315.39999322.200012,297,154
22 May 2017318.79998-4.20-1.30%318.69998323.200011,679,844
19 May 2017323+0.70+0.22%319324.11,758,865
18 May 2017322.30001-1.60-0.49%317.19998322.899992,994,919
17 May 2017323.89999-1.50-0.46%321.1324.52,315,474
16 May 2017325.39999+2.20+0.68%318.5325.399992,448,811
15 May 2017323.20001-11.70-3.49%322.1335.200013,155,270
12 May 2017334.89999-4.50-1.33%334.89999340.899991,924,002
11 May 2017339.39999+0.20+0.06%334.6341.899991,955,452
10 May 2017339.20001+9.20+2.79%328.80001340.299983,302,192
09 May 2017330+2.00+0.61%327.70001330.700013,398,073
08 May 2017328-0.50-0.15%327.29998331.899991,724,138
05 May 2017328.5-1.10-0.33%327.6330.300011,919,245
04 May 2017329.6+3.70+1.14%325.29998330.53,410,603
03 May 2017325.89999-11.50-3.41%320.29998341.899994,501,971
02 May 2017337.39999+2.40+0.72%335.1340.12,922,517
28 Apr 2017335+3.00+0.90%330.20001337.300012,273,065
27 Apr 2017332+5.00+1.53%325.29998332.200011,350,286
Download more Indivior Historical Data

Indivior (INDV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week322.8324.1315.40.00001M2M2M-1.8-0.56%
1 Month330.7341.9315.40.00001M5M2M-9.7-2.93%
3 Months346.5350311.30.00001M5M2M-25.5-7.36%
6 Months333.6382.3266.60.0000358k10M2M-12.6-3.78%
1 Year172.8382.3167.90.0000303k14M3M148.285.76%
3 Years120382.31150.0000134k94M2M201167.50%
5 Years120382.31150.0000134k94M2M201167.50%
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:43 V: D:20170527 10:03:21