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
  +1.60p +0.44% 368.00p 368.10p 368.50p 382.30p 365.90p 368.10p 4,467,585.00 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 688.2 193.4 21.7 14.3 2,681.17

Indivior (INDV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017368+1.60+0.44%365.9382.34,467,585
16 Feb 2017366.4+1.80+0.49%362.5371.22,975,055
15 Feb 2017364.6+1.30+0.36%360.6367.54,552,681
14 Feb 2017363.30002+2.10+0.58%359.19998367.72,204,566
13 Feb 2017361.19998+1.80+0.50%355.3362.699981,337,573
10 Feb 2017359.4+1.60+0.45%353.3363.92,173,486
09 Feb 2017357.80002+4.80+1.36%349.5358.199982,178,953
08 Feb 2017353+0.30+0.09%349355.64,133,970
07 Feb 2017352.7+27.00+8.29%325.69998355.14,845,407
06 Feb 2017325.69998+10.80+3.43%313.5326.12,317,989
03 Feb 2017314.9+11.30+3.72%304317.84,426,708
02 Feb 2017303.6+0.20+0.07%297.2306.72,575,023
01 Feb 2017303.4+7.90+2.67%288.1303.62,913,837
31 Jan 2017295.5+0.40+0.14%292.4299.41,730,848
30 Jan 2017295.1-1.30-0.44%288.9298.71,445,705
27 Jan 2017296.4+1.70+0.58%291.8296.91,005,351
26 Jan 2017294.69998+1.20+0.41%289297.21,533,056
25 Jan 2017293.5-1.80-0.61%290.5296.51,177,820
24 Jan 2017295.3-4.50-1.50%294.19998301.599981,501,038
23 Jan 2017299.8+1.70+0.57%296.80002299.91,371,965
20 Jan 2017298.1-4.80-1.58%296.4301.699981,323,547
19 Jan 2017302.9-7.20-2.32%301.599983111,236,935
Download more Indivior Historical Data

Indivior (INDV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week357.20382.30353.30363.59111M5M3M10.803.02%
1 Month299.80382.30288.10332.33441M5M2M68.2022.75%
3 Months333.60382.30266.60312.5414452k5M2M34.4010.31%
6 Months323.10382.30266.60320.2806452k8M2M44.9013.90%
1 Year170.20382.30136.00267.2755452k14M2M197.80116.22%
3 Years120.00382.30115.00219.9905134k94M2M248.00206.67%
5 Years120.00382.30115.00219.9905134k94M2M248.00206.67%
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:30 V: D:20170219 21:10:45