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
  +2.10p +0.45% 472.40p 472.30p 472.80p 473.50p 467.30p 468.90p 1,760,719 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 809.2 101.4 5.9 79.3 3,409.07

Indivior (INDV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2018470.3-1.30-0.28%467.54731,629,597
22 May 2018471.6+2.00+0.43%468.4472.52,059,041
21 May 2018469.6+11.30+2.47%459.1470.41,372,010
18 May 2018458.3-5.50-1.19%455.5469.11,197,239
17 May 2018463.8+2.50+0.54%458465.71,416,740
16 May 2018461.3+2.80+0.61%454.6467.52,133,835
15 May 2018458.5+0.80+0.17%447.1462.52,139,214
14 May 2018457.7-3.40-0.74%455.6463.31,850,546
11 May 2018461.1-0.30-0.07%456.9466.81,647,936
10 May 2018461.4-8.00-1.70%458.6469.61,948,508
09 May 2018469.4-2.30-0.49%463.2471.42,112,293
08 May 2018471.7+13.00+2.83%458.1478.22,795,605
04 May 2018458.7+3.70+0.81%450.1463.32,908,282
03 May 20184550.000.00%4554550
02 May 2018455-6.00-1.30%433.5469.67,098,041
01 May 2018461+7.90+1.74%445.4470.7819,989
30 Apr 2018453.1-7.60-1.65%452466.22,801,195
27 Apr 2018460.7+7.20+1.59%450.2464.61,789,319
26 Apr 2018453.5+9.90+2.23%438.9455.91,361,272
25 Apr 2018443.6-1.00-0.22%437.6444.71,509,043
24 Apr 2018444.6-1.90-0.43%440.6449.21,619,844
Download more Indivior Historical Data

Indivior (INDV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week460.4473.5455.5467.45171M2M2M122.61%
1 Month442.2478.2433.5461.1317820k7M2M30.26.83%
3 Months379.4478.2310422.5883732k7M2M9324.51%
6 Months371.6478.2310405.1641497k7M2M100.827.13%
1 Year321.9478.2246.5369.7594497k16M2M150.546.75%
3 Years231.8478.2126.6303.8191134k16M2M240.6103.80%
5 Years120478.2115272.6056134k94M2M352.4293.67%
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:43 V: D:20180524 21:08:29