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
  +5.00p +1.61% 315.00p 314.30p 314.70p 315.20p 310.20p 311.60p 3,086,127 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 688.2 193.4 21.7 13.3 2,271.11

Indivior (INDV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017310+10.10+3.37%298.80001310.699983,100,594
18 Sep 2017299.89999-0.20-0.07%294.19998306.13,820,462
15 Sep 2017300.1+4.60+1.56%292.79998300.799983,547,742
14 Sep 2017295.5-7.50-2.48%295.39999307.54,015,409
13 Sep 2017303-1.90-0.62%302.69998307.12,914,462
12 Sep 2017304.89999-2.10-0.68%303.1311.899993,382,349
11 Sep 2017307+0.30+0.10%303.5309.899993,657,795
08 Sep 2017306.70001+3.70+1.22%299307.13,672,925
07 Sep 2017303+10.20+3.48%291.89999303.899993,787,235
06 Sep 2017292.79998+11.70+4.16%278293.199983,759,481
05 Sep 2017281.1+7.60+2.78%272.12824,500,761
04 Sep 2017273.5+5.90+2.20%268.5279.16,066,694
01 Sep 2017267.6-149.00-35.77%246.5287.7000115,988,007
31 Aug 2017416.59997-0.10-0.02%413.5417.700011,443,436
30 Aug 2017416.70001+4.70+1.14%410.89999418.700011,593,867
29 Aug 2017412-1.10-0.27%404.64123,370,054
25 Aug 2017413.1+1.40+0.34%409.399994171,163,078
24 Aug 2017411.70001-2.40-0.58%411.14151,554,934
23 Aug 2017414.09997-5.40-1.29%411.6421.51,665,844
22 Aug 2017419.5+12.40+3.05%405.99996419.51,237,256
21 Aug 2017407.1-4.00-0.97%405.30001413.52,152,690
Download more Indivior Historical Data

Indivior (INDV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week305.9315.2292.8301.24453M4M3M9.12.97%
1 Month419.5421.5246.5307.34121M16M4M-104.5-24.91%
3 Months322.3421.5246.5333.8046796k16M3M-7.3-2.26%
6 Months321.3421.5246.5329.2557763k16M2M-6.3-1.96%
1 Year333.7421.5246.5327.5422358k16M2M-18.7-5.60%
3 Years120421.5115244.7752134k94M2M195162.50%
5 Years120421.5115244.7752134k94M2M195162.50%
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:40 V: D:20170920 21:39:13