Indivior PLC - Ordinary Shares (NQ: INDV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	9.180	9.260	9.150	9.210	972,802	+0.03(+0.33%)
Nov 04, 2024	9.310	9.330	9.080	9.180	880,401	-0.17(-1.82%)
Nov 01, 2024	9.100	9.395	9.070	9.350	1,035,681	+0.34(+3.77%)
Oct 31, 2024	9.110	9.190	8.830	9.010	1,245,858	-0.29(-3.12%)
Oct 30, 2024	9.120	9.380	9.110	9.300	1,041,775	+0.14(+1.53%)
Oct 29, 2024	9.020	9.220	8.950	9.160	899,511	+0.24(+2.69%)
Oct 28, 2024	8.990	9.120	8.900	8.920	850,250	-0.08(-0.89%)
Oct 25, 2024	9.160	9.250	8.945	9.000	977,463	+0.23(+2.62%)
Oct 24, 2024	9.120	9.410	8.770	8.770	1,216,092	+0.21(+2.45%)
Oct 23, 2024	8.730	8.765	8.365	8.560	261,755	-0.15(-1.72%)
Oct 22, 2024	8.350	8.740	8.350	8.710	938,313	+0.44(+5.32%)
Oct 21, 2024	8.530	8.570	8.270	8.270	761,805	-0.29(-3.39%)
Oct 18, 2024	8.530	8.660	8.380	8.560	325,478	-0.03(-0.35%)
Oct 17, 2024	8.290	8.760	8.285	8.590	1,194,876	+0.45(+5.53%)
Oct 16, 2024	8.030	8.165	7.940	8.140	1,468,371	+0.14(+1.75%)
Oct 15, 2024	7.780	8.020	7.690	8.000	2,262,976	+0.10(+1.27%)
Oct 14, 2024	7.490	7.930	7.330	7.900	4,143,089	+0.44(+5.90%)
Oct 11, 2024	7.630	7.730	7.390	7.460	2,134,189	-0.52(-6.52%)
Oct 10, 2024	7.850	8.020	7.460	7.980	3,026,597	-1.46(-15.47%)
Oct 09, 2024	9.830	9.860	9.330	9.440	3,817,400	-0.38(-3.87%)
Oct 08, 2024	9.990	10.04	9.730	9.820	1,100,093	-0.55(-5.30%)
Oct 07, 2024	10.22	10.47	10.13	10.37	809,298	-0.05(-0.48%)
Oct 04, 2024	10.08	10.49	10.08	10.42	534,089	+0.52(+5.25%)
Oct 03, 2024	9.920	9.930	9.750	9.900	734,510	-0.11(-1.10%)
Oct 02, 2024	9.950	10.09	9.910	10.01	655,318	+0.25(+2.56%)
Oct 01, 2024	9.670	9.815	9.480	9.760	339,200	+0.01(+0.10%)
Sep 30, 2024	9.930	10.20	9.680	9.750	416,744	-0.29(-2.89%)
Sep 27, 2024	9.910	10.12	9.890	10.04	429,752	+0.12(+1.21%)
Sep 26, 2024	9.540	9.930	9.510	9.920	466,954	+0.46(+4.86%)
Sep 25, 2024	9.250	9.495	9.210	9.460	801,713	+0.14(+1.50%)
Sep 24, 2024	9.210	9.400	9.140	9.320	648,559	+0.05(+0.54%)
Sep 23, 2024	9.420	9.470	9.050	9.270	943,621	-0.21(-2.22%)
Sep 20, 2024	9.510	9.540	9.360	9.480	707,408	-0.20(-2.07%)
Sep 19, 2024	9.800	9.835	9.650	9.680	798,510	-0.09(-0.92%)
Sep 18, 2024	9.620	9.970	9.550	9.770	229,696	+0.26(+2.73%)
Sep 17, 2024	9.680	9.750	9.470	9.510	210,501	-0.03(-0.31%)
Sep 16, 2024	9.930	9.930	9.505	9.540	782,899	-0.36(-3.64%)
Sep 13, 2024	9.720	9.965	9.700	9.900	2,311,217	+0.28(+2.91%)
Sep 12, 2024	9.650	9.690	9.400	9.620	645,899	+0.04(+0.42%)
Sep 11, 2024	9.560	9.595	9.330	9.580	1,608,237	-0.10(-1.03%)
Sep 10, 2024	9.630	9.700	9.470	9.680	2,491,903	-0.34(-3.39%)
Sep 09, 2024	10.40	10.57	9.990	10.02	1,105,943	-0.33(-3.19%)
Sep 06, 2024	10.66	11.04	10.32	10.35	1,799,967	-0.74(-6.67%)
Sep 05, 2024	12.46	12.50	11.03	11.09	1,580,684	-1.05(-8.65%)
Sep 04, 2024	11.85	12.23	11.79	12.14	758,366	-0.03(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.