Indivior More Historical Data - 2IVB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Indivior Plc (2IVB)
Indivior Plc (2IVB) Historical

2IVB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	9.55	-0.30	-3.05%	9.50	9.60	9.50	483
Jul 18 2024	9.85	-0.05	-0.51%	9.95	10.10	9.75	7,928
Jul 17 2024	9.90	0.60	6.45%	9.30	9.95	9.25	3,451
Jul 16 2024	9.30	-0.05	-0.53%	9.25	9.60	9.15	1,355
Jul 15 2024	9.35	-0.50	-5.08%	9.80	9.80	9.35	1,495
Jul 12 2024	9.85	-0.25	-2.48%	10.20	10.30	9.85	12,940
Jul 11 2024	10.10	0.70	7.45%	9.50	10.10	9.50	1,446
Jul 10 2024	9.40	-0.10	-1.05%	9.20	9.55	9.20	2,172
Jul 09 2024	9.50	-4.40	-31.65%	13.70	13.80	8.05	8,841
Jul 08 2024	13.90	0.10	0.72%	13.90	13.90	13.90	8
Jul 05 2024	13.80	-0.40	-2.82%	14.20	14.20	13.80	210
Jul 04 2024	14.20	0.20	1.43%	14.10	14.20	14.00	1,125
Jul 03 2024	14.00	-0.30	-2.10%	14.00	14.00	14.00	277
Jul 02 2024	14.30	-0.40	-2.72%	14.30	14.30	14.30	5
Jul 01 2024	14.70	-0.30	-2.00%	14.70	14.70	14.70	34
Jun 28 2024	15.00	-0.50	-3.23%	14.90	15.00	14.90	55
Jun 27 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0.00
Jun 26 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0.00
Jun 25 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0.00
Jun 24 2024	15.50	-0.40	-2.52%	15.50	15.50	15.50	65
Jun 21 2024	15.90	0.70	4.61%	15.30	15.90	15.30	212
Jun 20 2024	15.20	0.10	0.66%	15.20	15.20	15.20	10
Jun 19 2024	15.10	0.10	0.67%	15.00	15.10	15.00	487
Jun 18 2024	15.00	-0.80	-5.06%	15.00	15.00	15.00	10
Jun 17 2024	15.80	0.40	2.60%	15.80	15.80	15.80	62
Jun 14 2024	15.40	-0.10	-0.65%	15.20	15.40	15.20	63
Jun 13 2024	15.50	-0.10	-0.64%	15.50	15.50	15.50	630
Jun 12 2024	15.60	0.00	0.00%	15.60	15.60	15.60	0.00
Jun 11 2024	15.60	0.10	0.65%	15.60	15.60	15.60	20
Jun 10 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0.00
Jun 07 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0.00
Jun 06 2024	15.50	-1.00	-6.06%	15.50	15.50	15.50	100
Jun 05 2024	16.50	-0.40	-2.37%	16.50	16.50	16.50	3
Jun 04 2024	16.90	-0.10	-0.59%	16.90	16.90	16.90	40
Jun 03 2024	17.00	0.30	1.80%	17.00	17.00	17.00	92
May 31 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
May 30 2024	16.70	-0.40	-2.34%	16.70	16.70	16.70	20
May 29 2024	17.10	0.30	1.79%	17.10	17.10	17.10	22
May 28 2024	16.80	0.90	5.66%	16.80	16.80	16.80	230
May 27 2024	15.90	-0.10	-0.63%	15.90	15.90	15.90	30
May 24 2024	16.00	0.00	0.00%	16.00	16.00	16.00	815
May 23 2024	16.00	0.20	1.27%	15.80	16.10	15.80	251
May 22 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
May 21 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
May 20 2024	15.80	-0.20	-1.25%	15.80	15.80	15.80	330
May 17 2024	16.00	0.10	0.63%	15.90	16.00	15.90	283
May 16 2024	15.90	-0.40	-2.45%	15.90	15.90	15.90	100
May 15 2024	16.30	-0.30	-1.81%	16.30	16.30	16.30	21
May 14 2024	16.60	-0.10	-0.60%	16.60	16.60	16.60	52
May 13 2024	16.70	0.00	0.00%	16.70	16.70	16.70	342
May 10 2024	16.70	-0.10	-0.60%	16.70	16.70	16.70	100
May 09 2024	16.80	-0.10	-0.59%	16.80	16.80	16.80	6
May 08 2024	16.90	0.00	0.00%	16.90	16.90	16.90	0.00
May 07 2024	16.90	-0.30	-1.74%	16.90	16.90	16.90	197
May 06 2024	17.20	0.50	2.99%	17.10	17.20	17.10	82
May 03 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
May 02 2024	16.70	-0.30	-1.76%	16.70	16.70	16.70	50
Apr 30 2024	17.00	0.30	1.80%	17.10	17.10	17.00	307
Apr 29 2024	16.70	0.40	2.45%	16.90	16.90	16.70	234
Apr 26 2024	16.30	-0.50	-2.98%	16.30	16.30	16.30	60
Apr 25 2024	16.80	-1.00	-5.62%	16.30	17.20	16.30	574
Apr 24 2024	17.80	0.30	1.71%	17.80	17.80	17.80	140
Apr 23 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0.00

Spirit Aerosystems

Flex Focus Aggressive 20...

BFCM Bfcm0.375%18oct29

ReWalk Robotics

Silver Buckle Mines (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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