• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Indivior PLC - Ordinary Shares (NQ: INDV )

    13.62 -0.13 (-0.95%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2024 13.81 13.97 13.67 13.75 710,830 +0.10(+0.73%)
    Jul 30, 2024 12.98 13.73 12.90 13.65 879,064 +0.61(+4.68%)
    Jul 29, 2024 12.54 13.19 12.50 13.04 622,160 +0.25(+1.95%)
    Jul 26, 2024 12.75 12.98 12.55 12.79 1,487,673 -0.30(-2.29%)
    Jul 25, 2024 12.67 13.16 12.25 13.09 1,700,570 +2.21(+20.31%)
    Jul 24, 2024 11.01 11.05 10.74 10.88 966,523 -0.14(-1.27%)
    Jul 23, 2024 10.57 11.12 10.44 11.02 829,396 +0.46(+4.36%)
    Jul 22, 2024 10.32 10.58 10.12 10.56 385,857 +0.15(+1.44%)
    Jul 19, 2024 10.39 10.42 10.30 10.41 190,580 -0.05(-0.48%)
    Jul 18, 2024 10.73 10.89 10.40 10.46 322,682 -0.31(-2.88%)
    Jul 17, 2024 10.36 10.93 10.35 10.77 1,226,704 +0.46(+4.46%)
    Jul 16, 2024 10.15 10.36 10.11 10.31 1,203,007 -0.09(-0.87%)
    Jul 15, 2024 10.25 10.50 10.01 10.40 1,495,705 -0.44(-4.06%)
    Jul 12, 2024 10.80 10.93 10.57 10.84 1,713,583 -0.49(-4.32%)
    Jul 11, 2024 10.56 11.46 10.56 11.33 2,642,943 +0.82(+7.80%)
    Jul 10, 2024 9.900 10.51 9.890 10.51 1,995,288 +0.32(+3.14%)
    Jul 09, 2024 9.240 10.37 9.140 10.19 2,945,694 -5.15(-33.57%)
    Jul 08, 2024 15.06 15.50 15.05 15.34 126,381 +0.24(+1.59%)
    Jul 05, 2024 15.11 15.19 14.92 15.10 79,158 -0.16(-1.05%)
    Jul 03, 2024 15.21 15.30 14.94 15.26 90,405 -0.01(-0.07%)
    Jul 02, 2024 15.53 15.55 15.20 15.27 118,474 -0.48(-3.05%)
    Jul 01, 2024 15.41 15.91 15.38 15.75 198,325 -0.37(-2.30%)
    Jun 28, 2024 15.91 16.24 15.71 16.12 184,651 -0.26(-1.59%)
    Jun 27, 2024 16.45 16.50 16.35 16.38 75,222 -0.11(-0.67%)
    Jun 26, 2024 16.18 16.61 16.17 16.49 106,040 +0.21(+1.29%)
    Jun 25, 2024 16.04 16.60 16.02 16.28 152,179 -0.34(-2.05%)
    Jun 24, 2024 16.37 16.69 16.37 16.62 148,325 -0.17(-1.01%)
    Jun 21, 2024 16.61 16.98 16.48 16.79 150,059 +0.70(+4.35%)
    Jun 20, 2024 16.25 16.38 16.02 16.09 74,505 +0.23(+1.45%)
    Jun 18, 2024 16.16 16.18 15.80 15.86 91,336 -0.48(-2.94%)
    Jun 17, 2024 16.45 16.53 16.11 16.34 47,962 -0.19(-1.15%)
    Jun 14, 2024 16.35 16.69 16.35 16.53 48,997 +0.24(+1.47%)
    Jun 13, 2024 16.60 16.60 16.10 16.29 55,273 -0.56(-3.32%)
    Jun 12, 2024 17.07 17.09 16.79 16.85 31,936 -0.02(-0.12%)
    Jun 11, 2024 16.68 16.94 16.63 16.87 41,208 -0.10(-0.59%)
    Jun 10, 2024 16.43 16.97 16.38 16.97 60,792 +0.62(+3.79%)
    Jun 07, 2024 16.28 16.60 16.16 16.35 136,885 -0.47(-2.79%)
    Jun 06, 2024 16.94 17.05 16.66 16.82 115,285 -0.99(-5.56%)
    Jun 05, 2024 18.05 18.05 17.73 17.81 50,140 -0.26(-1.44%)
    Jun 04, 2024 18.36 18.50 18.07 18.07 41,692 -0.29(-1.58%)
    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.