Indivior Plc Historical Data - 2IVB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Indivior Plc (2IVB)

11.00

0.00

( 0.00% )

Updated: 19:46:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-6.77966101695	11.8	11.8	11.8	29	11.8	DE
4	0	0	11	12.3	10.9	478	11.70244719	DE
12	2.75	33.3333333333	8.25	12.3	8.1999999	559	10.44596892	DE
26	1.2	12.2448979592	9.8	12.8	6.65	946	9.81120994	DE
52	-3.5	-24.1379310345	14.5	20.95	6.65	732	11.08744845	DE
156	-10.5	-48.8372093023	21.5	21.9	6.65	667	11.71263859	DE
260	-10.5	-48.8372093023	21.5	21.9	6.65	667	11.71263859	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736890020	11.8	0	0.00	11.8	11.8	11.8	0
1736803620	11.8	0	0.00	11.8	11.8	11.8	0
1736544420	11.8	0	0.00	11.8	11.8	11.8	0
1736458020	11.8	0	0.00	11.8	11.8	11.8	50
1736371620	11.8	0.1	0.85	11.8	11.8	11.8	8
1736285220	11.7	-0.2	-1.68	11.4	11.7	11.4	236
1736198820	11.9	-0.4	-3.25	11.9	11.9	11.9	250
1735939620	12.3	0	0.00	12.3	12.3	12.3	0
1735853220	12.3	0.3	2.50	12.3	12.3	12.3	500
1735594020	12	0.2	1.69	12.1	12.2	12	751
1735334820	11.8	0.4	3.51	11.6	11.9	11.6	1649
1734989220	11.4	0.3	2.70	11.4	11.4	11.4	243
1734730020	11.1	0.1	0.91	10.9	11.1	10.9	1044
1734643620	11	-0.2	-1.79	11	11	11	50
1734557220	11.2	0	0.00	11.2	11.2	11.2	0
1734470820	11.2	0.3	2.75	11.2	11.3	11.2	3765
1734384420	10.9	0	0.00	10.9	10.9	10.9	0
1734125220	10.9	-0.1	-0.91	11.1	11.1	10.9	570
1734038820	11	0	0.00	11	11	11	0
1733952420	11	0	0.00	11	11	11	0
1733866020	11	0.5	4.76	11	11	11	470
1733779620	10.5	-0.2	-1.87	10.5	10.5	10.5	150
1733520420	10.699999	-0.2	-1.83	10.5	10.699999	10.5	118
1733434020	10.9	0.1	0.93	10.699999	10.9	10.699999	1286
1733347620	10.8	0.2	1.89	10.6	10.8	10.5	2490
1733261220	10.6	0.3	2.91	10.6	10.6	10.6	500
1733174820	10.3	-0.3	-2.83	10.6	10.6	10.3	644
1732915620	10.6	0	0.00	10.6	10.6	10.6	0
1732829220	10.6	0.2	1.92	10.5	10.6	10.4	2059
1732742820	10.4	0	0.00	10.4	10.4	10.4	0
1732656420	10.4	0	0.00	10.4	10.4	10.4	5
1732570020	10.4	0.2	1.96	10.4	10.4	10.4	14
1732310820	10.199999	0.2	2.00	10.1	10.199999	10.1	245
1732224420	10	0.4	4.17	9.9	10	9.9	13
1732138020	9.6	0	0.00	9.6	9.6	9.6	0
1732051620	9.6	0.3	3.23	9.5	9.6	9.5	22
1731965220	9.3	-0.25	-2.62	9.25	9.3	9.25	51
1731705960	9.55	0	0.00	9.55	9.55	9.55	0
1731619560	9.55	-0.05	-0.52	9.6	9.6	9.55	95
1731533160	9.6	-0.1	-1.03	9.6	9.6	9.6	2
1731446820	9.6999999	0.05	0.52	9.6999999	9.6999999	9.6999999	312
1731360420	9.65	0	0.00	9.6	9.65	9.5	29
1731101220	9.65	0.65	7.22	9.55	9.65	9.55	150
1731014760	9	0.55	6.51	8.6999999	9	8.6999999	367
1730928360	8.4499999	0	0.00	8.4499999	8.4499999	8.4499999	0
1730841960	8.4499999	-0.15	-1.74	8.4499999	8.4499999	8.4499999	402
1730755560	8.6	0.35	4.24	8.6	8.6	8.6	15
1730496360	8.25	0.05	0.61	8.25	8.25	8.25	150
1730409960	8.1999999	-0.35	-4.09	8.4499999	8.4499999	8.1999999	667
1730323560	8.55	0.25	3.01	8.55	8.55	8.55	140
1730237160	8.3	0	0.00	8.3	8.3	8.3	0
1730150760	8.3	-0.2	-2.35	8.6	8.6	8.3	1654
1729888020	8.5	-0.05	-0.58	8.5	8.5	8.5	610
1729801560	8.55	0.3	3.64	8.6999999	8.6999999	8.55	479
1729715160	8.25	0.25	3.13	8.25	8.25	8.25	667
1729628760	8	0.25	3.23	8.1	8.15	8	1360
1729542360	7.75	0	0.00	7.85	7.85	7.75	14
1729283160	7.75	0.5	6.90	7.75	7.75	7.75	19
1729196760	7.25	0	0.00	7.25	7.25	7.25	0
1729110360	7.25	0.1	1.40	7.15	7.25	7.15	2784
1729023960	7.15	0	0.00	7	7.15	7	801

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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