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
  -6.80p -2.32% 285.70p 285.50p 285.90p 294.90p 285.20p 294.50p 1,475,726 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 809.2 101.4 5.9 45.4 2,080.77

Indivior (INDV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 2018285.7-6.80-2.32%285.2294.899991,475,726
14 Aug 2018292.5-4.20-1.42%292.5303.899991,532,350
13 Aug 2018296.7-0.90-0.30%294.5299.11,356,866
10 Aug 2018297.6-3.10-1.03%296.8301.21,354,957
09 Aug 2018300.7+0.30+0.10%297.3301.71,500,836
08 Aug 2018300.39999+1.80+0.60%295.39999301.899991,997,867
07 Aug 2018298.6-1.60-0.53%297.89999302.399992,298,532
06 Aug 2018300.2-0.80-0.27%298.7305.71,363,723
03 Aug 2018301+1.00+0.33%299.8302.61,494,565
02 Aug 20183000.000.00%296.7302.13,341,515
01 Aug 2018300-5.80-1.90%297.5306.22,033,123
31 Jul 2018305.8-5.10-1.64%305.8319.33,138,032
30 Jul 2018310.89999-4.10-1.30%309.5322.72,443,644
27 Jul 2018315+8.30+2.71%305.2317.75,584,432
26 Jul 2018306.7-1.00-0.32%297.5310.23,171,374
25 Jul 2018307.7-25.80-7.74%253.6312.212,793,722
24 Jul 2018333.5+7.70+2.36%320.8335.82,235,072
23 Jul 2018325.8-9.60-2.86%323.2332.72,438,640
20 Jul 2018335.39999-11.40-3.29%334.53493,913,648
19 Jul 2018346.8-5.90-1.67%344353.92,788,988
18 Jul 2018352.7+1.90+0.54%349.9364.82,960,237
17 Jul 2018350.8+10.30+3.02%337352.45,479,634
16 Jul 2018340.5+49.30+16.93%339.6391.412,977,450
Download more Indivior Historical Data

Indivior (INDV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week299.9303.9285.2297.75631M2M2M-14.2-4.73%
1 Month352.7364.8253.6313.26371M13M3M-67-19.00%
3 Months470.5504.6238355.7432993k17M4M-184.8-39.28%
6 Months397.1504.6238379.2208732k17M3M-111.4-28.05%
1 Year410504.6238369.7945497k17M3M-124.3-30.32%
3 Years238.5504.6126.6313.4257134k17M2M47.219.79%
5 Years120504.6115280.7684134k94M3M165.7138.08%
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:41 V: D:20180816 04:46:06