Indivior (INDV) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Indivior Plc (INDV)
Indivior Plc (INDV) Trades

Indivior Plc (INDV)

908.00

-5.00

(-0.55%)

Closed September 04 11:30AM

Delayed by 15 minutes

Last trades on 09/03/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:35:15	917.0	4	O	913.0	917.0	Buy		674,243	1634	LSE
11:49:10	919.5	16	O	913.0	917.0	Buy		674,239	1633	LSE
11:41:18	923.0	16	O	913.0	917.0	Buy		674,223	1632	LSE
11:40:44	922.5	16	O	913.0	917.0	Buy		674,207	1631	LSE
11:40:17	922.5	16	O	913.0	917.0	Buy		674,191	1630	LSE
11:35:20	913.0	179458	UT	913.0	917.0	Sell		674,175	1629	LSE
11:29:51	914.0	15	AT	914.0	915.0	Sell		494,717	1628	LSE
11:29:50	914.0	70	AT	912.5	914.0	Buy		494,702	1627	LSE
11:29:06	913.5	30	AT	913.5	914.5	Sell		494,632	1626	LSE
11:29:06	913.5	31	AT	913.5	914.5	Sell		494,602	1625	LSE
11:29:06	913.5	100	AT	913.5	914.5	Sell		494,571	1624	LSE
11:29:06	913.5	100	AT	913.5	914.5	Sell		494,471	1623	LSE
11:29:06	914.0	100	AT	914.0	914.5	Sell		494,371	1622	LSE
11:29:06	914.0	100	AT	914.0	914.5	Sell		494,271	1621	LSE
11:29:05	914.0	100	AT	914.0	914.5	Sell		494,171	1620	LSE
11:29:05	914.0	100	AT	914.0	914.5	Sell		494,071	1619	LSE
11:28:39	913.5	230	AT	913.5	915.0	Sell		493,971	1618	LSE
11:28:37	914.0	100	AT	914.0	915.0	Sell		493,741	1617	LSE
11:28:37	914.0	50	AT	914.0	915.0	Sell		493,641	1616	LSE
11:28:37	914.0	50	AT	914.0	915.0	Sell		493,591	1615	LSE
11:28:37	914.5	100	AT	914.5	915.0	Sell		493,541	1614	LSE
11:28:37	914.5	11	AT	914.5	915.0	Sell		493,441	1613	LSE
11:28:37	914.5	89	AT	914.5	915.0	Sell		493,430	1612	LSE
11:28:37	914.5	100	AT	914.5	915.0	Sell		493,341	1611	LSE
11:28:37	914.5	100	AT	914.5	915.0	Sell		493,241	1610	LSE
11:28:37	914.5	100	AT	914.5	915.0	Sell		493,141	1609	LSE
11:28:37	914.5	306	AT	914.5	915.5	Sell		493,041	1608	LSE
11:28:37	914.5	89	AT	914.5	915.5	Sell		492,735	1607	LSE
11:28:37	914.5	11	AT	914.5	915.5	Sell		492,646	1606	LSE
11:28:37	914.5	100	AT	914.5	915.5	Sell		492,635	1605	LSE
11:28:37	914.5	1	AT	914.5	915.5	Sell		492,535	1604	LSE
11:27:59	915.5	63	AT	914.5	915.5	Buy		492,534	1603	LSE
11:27:59	915.5	37	AT	914.5	915.5	Buy		492,471	1602	LSE
11:26:52	915.0	54	AT	914.5	915.0	Buy		492,434	1601	LSE
11:25:46	915.0	94	AT	914.0	915.0	Buy		492,380	1600	LSE
11:25:46	915.0	230	AT	914.0	915.0	Buy		492,286	1599	LSE
11:25:46	915.0	230	AT	914.0	915.0	Buy		492,056	1598	LSE
11:25:20	914.5	100	AT	914.5	915.5	Sell		491,826	1597	LSE
11:25:20	914.5	100	AT	914.5	915.5	Sell		491,726	1596	LSE
11:25:16	915.0	68	AT	915.0	915.5	Sell		491,626	1595	LSE
11:25:15	915.5	41	AT	915.5	916.0	Sell		491,558	1594	LSE
11:25:15	915.5	77	AT	915.5	916.0	Sell		491,517	1593	LSE
11:25:15	915.5	23	AT	915.5	916.0	Sell		491,440	1592	LSE
11:25:15	915.5	31	AT	915.5	916.0	Sell		491,417	1591	LSE
11:25:15	915.5	29	AT	915.0	915.5	Buy		491,386	1590	LSE
11:25:15	915.5	40	AT	915.0	915.5	Buy		491,357	1589	LSE
11:25:15	915.5	54	AT	914.5	915.5	Buy		491,317	1588	LSE
11:25:15	915.5	46	AT	914.5	915.5	Buy		491,263	1587	LSE
11:25:15	915.0	100	AT	915.0	915.5	Sell		491,217	1586	LSE
11:25:15	915.0	100	AT	915.0	915.5	Sell		491,117	1585	LSE
11:25:15	916.0	18	AT	916.0	917.0	Sell		491,017	1584	LSE
11:25:15	916.0	26	AT	916.0	917.0	Sell		490,999	1583	LSE
11:25:15	916.0	26	AT	916.0	917.0	Sell		490,973	1582	LSE
11:25:15	916.0	2	AT	916.0	917.0	Sell		490,947	1581	LSE
11:25:15	916.0	98	AT	916.0	917.0	Sell		490,945	1580	LSE
11:25:15	916.0	51	AT	916.0	917.0	Sell		490,847	1579	LSE
11:25:15	916.0	49	AT	916.0	917.0	Sell		490,796	1578	LSE
11:25:15	916.0	100	AT	916.0	917.0	Sell		490,747	1577	LSE
11:25:15	916.0	151	AT	916.0	917.0	Sell		490,647	1576	LSE
11:23:20	916.5	100	AT	916.5	917.0	Sell		490,496	1575	LSE
11:23:19	916.5	100	AT	916.5	917.0	Sell		490,396	1574	LSE
11:23:18	916.5	100	AT	916.5	917.0	Sell		490,296	1573	LSE
11:23:18	916.5	100	AT	916.5	917.0	Sell		490,196	1572	LSE
11:23:18	916.5	67	AT	916.5	917.0	Sell		490,096	1571	LSE
11:23:18	916.5	33	AT	916.5	917.0	Sell		490,029	1570	LSE
11:23:18	916.5	67	AT	916.5	917.0	Sell		489,996	1569	LSE
11:23:18	916.5	100	AT	916.5	917.0	Sell		489,929	1568	LSE
11:23:18	916.5	100	AT	916.5	917.0	Sell		489,829	1567	LSE
11:23:16	916.5	100	AT	916.5	917.0	Sell		489,729	1566	LSE
11:23:16	916.5	29	AT	916.5	917.0	Sell		489,629	1565	LSE
11:23:16	916.5	100	AT	916.5	917.0	Sell		489,600	1564	LSE
11:23:16	916.5	23	AT	916.5	917.0	Sell		489,500	1563	LSE
11:23:16	916.5	100	AT	916.5	917.0	Sell		489,477	1562	LSE
11:23:13	917.0	13	AT	916.0	917.0	Buy		489,377	1561	LSE
11:23:13	917.0	88	AT	916.0	917.0	Buy		489,364	1560	LSE
11:21:32	916.0	33	AT	916.0	917.0	Sell		489,276	1559	LSE
11:21:32	916.0	29	AT	916.0	917.0	Sell		489,243	1558	LSE
11:21:23	916.223	1000	O	915.5	917.0	Sell		489,214	1557	LSE
11:20:48	916.621	1000	O	915.5	917.0	Buy		488,214	1556	LSE
11:20:36	916.5	11	AT	916.5	917.0	Sell		487,214	1555	LSE
11:20:36	916.5	89	AT	916.5	917.0	Sell		487,203	1554	LSE
11:20:36	916.5	100	AT	916.5	917.0	Sell		487,114	1553	LSE
11:20:36	916.5	100	AT	916.5	917.0	Sell		487,014	1552	LSE
11:20:36	916.5	100	AT	916.5	917.0	Sell		486,914	1551	LSE

Spotify Technology

Vontobel Financial Produ...

BNP Paribas Issuance

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