Indivior PLC - Ordinary Shares (NQ: INDV )

Historical Prices

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%)
Jun 03, 2024	18.12	18.41	18.07	18.36	45,061	+0.04(+0.22%)
May 31, 2024	18.46	18.59	18.18	18.32	54,977	+0.25(+1.38%)
May 30, 2024	18.38	18.38	18.04	18.07	69,081	+0.03(+0.17%)
May 29, 2024	18.02	18.22	18.00	18.04	87,048	-0.44(-2.38%)
May 28, 2024	17.85	18.52	17.82	18.48	139,236	+1.11(+6.39%)
May 24, 2024	16.98	17.37	16.85	17.37	116,870	+0.65(+3.89%)
May 23, 2024	17.47	17.47	16.61	16.72	83,944	-0.04(-0.24%)
May 22, 2024	16.60	17.05	16.60	16.76	64,304	-0.29(-1.70%)
May 21, 2024	16.70	17.19	16.67	17.05	105,489	-0.04(-0.23%)
May 20, 2024	17.02	17.16	16.92	17.09	76,147	+0.12(+0.71%)
May 17, 2024	17.18	17.20	16.97	16.97	48,445	-0.37(-2.13%)
May 16, 2024	17.23	17.46	16.98	17.34	84,941	-0.18(-1.03%)
May 15, 2024	17.79	17.85	17.52	17.52	49,370	-0.01(-0.06%)
May 14, 2024	18.07	18.13	17.53	17.53	70,604	-0.34(-1.90%)
May 13, 2024	17.66	18.09	17.66	17.87	109,911	+0.14(+0.79%)
May 10, 2024	18.02	18.04	17.72	17.73	58,018	-0.14(-0.78%)
May 09, 2024	17.89	18.08	17.85	17.87	47,597	+0.09(+0.51%)
May 08, 2024	17.52	17.91	17.52	17.78	38,601	+0.08(+0.45%)
May 07, 2024	18.18	18.23	17.66	17.70	49,823	-0.45(-2.48%)
May 06, 2024	17.96	18.24	17.92	18.15	40,202	+0.20(+1.11%)
May 03, 2024	18.43	18.45	17.88	17.95	96,887	+0.02(+0.11%)
May 02, 2024	17.97	18.00	17.76	17.93	93,371	+0.30(+1.70%)