INDV

Indivior Historical Data - INDV

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Indivior Plc INDV London Ordinary Share GB00BRS65X63 ORD USD0.10
  Price Change Price Change % Stock Price Last Trade
0.10 0.07% 148.10 10:35:05
Open Price Low Price High Price Close Price Previous Close
152.00 146.00 152.00 148.10 148.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

INDV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week153.00157.60144.70150.32670,247-4.90-3.2%
1 Month135.90157.60131.20147.061,081,34712.208.98%
3 Months137.60157.60117.40132.721,231,69410.507.63%
6 Months126.40157.6067.00120.161,714,33221.7017.17%
1 Year52.00165.1045.52108.002,114,03096.10184.81%
3 Years459.30504.6020.98109.623,439,068-311.20-67.76%
5 Years161.50504.6020.98180.833,045,995-13.40-8.3%

INDV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 148.10 0.10 0.07% 152.00 152.00 146.00 530,417
May 13 2021 148.00 0.90 0.61% 146.00 148.60 144.70 661,750
May 12 2021 147.10 -2.40 -1.61% 147.50 150.50 146.50 781,774
May 11 2021 149.50 -3.50 -2.29% 149.30 150.00 147.40 729,095
May 10 2021 153.00 -2.30 -1.48% 152.50 156.10 152.40 531,577
May 07 2021 155.30 2.30 1.5% 153.00 157.60 153.00 647,040
May 06 2021 153.00 -0.30 -0.2% 156.40 157.20 152.20 909,054
May 05 2021 153.30 -0.10 -0.07% 151.30 154.70 151.20 703,044
May 04 2021 153.40 0.80 0.52% 149.80 155.80 149.10 1,701,131
Apr 30 2021 152.60 9.70 6.79% 142.70 154.50 140.00 2,656,326
Apr 29 2021 142.90 -0.10 -0.07% 146.50 147.90 141.30 1,223,815
Apr 28 2021 143.00 0.30 0.21% 144.90 147.60 141.60 938,249
Apr 27 2021 142.70 0.20 0.14% 139.10 145.60 139.10 744,202
Apr 26 2021 142.50 0.10 0.07% 139.50 143.30 139.50 624,008
Apr 23 2021 142.40 -1.10 -0.77% 143.90 145.30 142.40 802,214
Apr 22 2021 143.50 1.40 0.99% 143.90 145.80 142.00 943,965
Apr 21 2021 142.10 7.10 5.26% 138.10 143.50 134.60 1,290,443
Apr 20 2021 135.00 -4.50 -3.23% 143.90 143.90 133.40 1,121,938
Apr 19 2021 139.50 5.50 4.1% 131.20 141.00 131.20 1,226,817
See More Historical Prices »
Your Recent History
LSE
INDV
Indivior
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 00:46:54