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
  -7.10p -1.70% 411.10p 412.00p 412.40p 417.50p 411.00p 417.50p 1,777,520 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 688.2 193.4 21.7 16.5 2,963.98

Indivior (INDV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017411.1-7.10-1.70%411417.51,777,520
17 Aug 2017418.20001+0.80+0.19%415.59997420.299981,348,842
16 Aug 2017417.40002+7.40+1.80%410.00003419.700011,729,153
15 Aug 2017410.00003+7.00+1.74%401410.000031,652,092
14 Aug 2017403+4.10+1.03%393.69998403.61,987,235
11 Aug 2017398.90002-3.70-0.92%397.79998402.899991,918,475
10 Aug 2017402.6+2.90+0.73%379.79998404.399992,078,385
09 Aug 2017399.70001-0.60-0.15%399.09997408.899991,454,204
08 Aug 2017400.29998-1.60-0.40%398.20001404.200012,579,396
07 Aug 2017401.90002+1.10+0.27%397.59997402.899991,304,486
04 Aug 2017400.79998+11.80+3.03%387.64012,279,943
03 Aug 2017389+5.70+1.49%382.70001393.699982,242,411
02 Aug 2017383.29998-11.70-2.96%381.799983962,672,998
01 Aug 2017395+11.00+2.86%383.20001395.899993,768,151
31 Jul 2017384+15.80+4.29%373.69998391.999964,352,630
28 Jul 2017368.20001-4.60-1.23%360.30001379.199983,524,030
27 Jul 2017372.79998+55.70+17.57%325.39999372.799984,553,452
26 Jul 2017317.1-0.10-0.03%315.30001320.799982,669,483
25 Jul 2017317.19998+1.40+0.44%313.70001319.51,125,171
24 Jul 2017315.79998-0.60-0.19%313.20001317.599971,767,304
21 Jul 2017316.39999-3.60-1.13%3133211,923,873
20 Jul 2017320+5.70+1.81%314321.200011,773,951
Download more Indivior Historical Data

Indivior (INDV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week400.3420.3393.7408.68581M2M2M10.82.70%
1 Month320420.3313380.12511M5M2M91.128.47%
3 Months320.2420.3299.7343.6245763k5M2M90.928.39%
6 Months368.1420.3299.7337.5539763k10M2M4311.68%
1 Year323.1420.3266.6329.0224358k10M2M8827.24%
3 Years120420.3115241.3815134k94M2M291.1242.58%
5 Years120420.3115241.3815134k94M2M291.1242.58%
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:20170820 13:42:42