LSE - Delayed Quote • GBp
Indivior PLC (INDV.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,400.00 | 1,426.00 | 1,363.00 | 1,408.00 | 1,408.00 | 660,758 |
| Apr 25, 2024 | 1,453.00 | 1,479.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2,062,575 |
| Apr 24, 2024 | 1,540.00 | 1,540.00 | 1,496.00 | 1,514.00 | 1,514.00 | 518,027 |
| Apr 23, 2024 | 1,506.00 | 1,520.00 | 1,478.00 | 1,520.00 | 1,520.00 | 696,775 |
| Apr 22, 2024 | 1,495.00 | 1,528.00 | 1,478.00 | 1,506.00 | 1,506.00 | 371,053 |
| Apr 19, 2024 | 1,500.00 | 1,518.00 | 1,481.00 | 1,514.00 | 1,514.00 | 233,989 |
| Apr 18, 2024 | 1,520.00 | 1,553.00 | 1,514.00 | 1,524.00 | 1,524.00 | 222,670 |
| Apr 17, 2024 | 1,538.00 | 1,565.00 | 1,527.00 | 1,551.00 | 1,551.00 | 662,677 |
| Apr 16, 2024 | 1,548.00 | 1,562.00 | 1,536.00 | 1,538.00 | 1,538.00 | 490,015 |
| Apr 15, 2024 | 1,559.00 | 1,587.00 | 1,522.00 | 1,571.00 | 1,571.00 | 614,793 |
| Apr 12, 2024 | 1,664.00 | 1,664.00 | 1,537.00 | 1,565.00 | 1,565.00 | 547,596 |
| Apr 11, 2024 | 1,665.00 | 1,665.00 | 1,619.00 | 1,632.00 | 1,632.00 | 277,822 |
| Apr 10, 2024 | 1,655.00 | 1,675.00 | 1,625.00 | 1,625.00 | 1,625.00 | 227,135 |
| Apr 9, 2024 | 1,649.00 | 1,684.00 | 1,625.00 | 1,625.00 | 1,625.00 | 214,243 |
| Apr 8, 2024 | 1,685.00 | 1,704.00 | 1,675.08 | 1,685.00 | 1,685.00 | 156,015 |
| Apr 5, 2024 | 1,684.00 | 1,721.00 | 1,675.00 | 1,695.00 | 1,695.00 | 137,209 |
| Apr 4, 2024 | 1,722.00 | 1,751.00 | 1,678.00 | 1,715.00 | 1,715.00 | 265,808 |
| Apr 3, 2024 | 1,665.00 | 1,729.00 | 1,630.00 | 1,717.00 | 1,717.00 | 432,909 |
| Apr 2, 2024 | 1,675.00 | 1,712.00 | 1,654.00 | 1,664.00 | 1,664.00 | 190,637 |
| Mar 28, 2024 | 1,708.00 | 1,726.00 | 1,694.00 | 1,694.00 | 1,694.00 | 478,510 |
| Mar 27, 2024 | 1,658.00 | 1,705.00 | 1,648.00 | 1,705.00 | 1,705.00 | 1,801,087 |
| Mar 26, 2024 | 1,637.00 | 1,663.00 | 1,624.00 | 1,658.00 | 1,658.00 | 375,245 |
| Mar 25, 2024 | 1,620.00 | 1,663.00 | 1,620.00 | 1,650.00 | 1,650.00 | 334,896 |
| Mar 22, 2024 | 1,625.00 | 1,652.00 | 1,618.00 | 1,644.00 | 1,644.00 | 311,001 |
| Mar 21, 2024 | 1,658.00 | 1,676.00 | 1,608.00 | 1,641.00 | 1,641.00 | 333,759 |
| Mar 20, 2024 | 1,647.00 | 1,667.00 | 1,607.00 | 1,607.00 | 1,607.00 | 284,877 |
| Mar 19, 2024 | 1,625.00 | 1,663.00 | 1,600.00 | 1,663.00 | 1,663.00 | 659,247 |
| Mar 18, 2024 | 1,605.00 | 1,628.00 | 1,604.00 | 1,604.00 | 1,604.00 | 246,837 |
| Mar 15, 2024 | 1,627.00 | 1,657.00 | 1,608.42 | 1,620.00 | 1,620.00 | 799,328 |
| Mar 14, 2024 | 1,630.00 | 1,644.00 | 1,605.00 | 1,631.00 | 1,631.00 | 332,280 |
| Mar 13, 2024 | 1,700.00 | 1,700.00 | 1,622.00 | 1,633.00 | 1,633.00 | 384,729 |
| Mar 12, 2024 | 1,683.00 | 1,705.00 | 1,665.00 | 1,675.00 | 1,675.00 | 625,443 |
| Mar 11, 2024 | 1,658.00 | 1,670.00 | 1,609.00 | 1,650.00 | 1,650.00 | 861,904 |
| Mar 8, 2024 | 1,692.00 | 1,719.00 | 1,647.00 | 1,671.00 | 1,671.00 | 521,102 |
| Mar 7, 2024 | 1,696.00 | 1,732.00 | 1,686.00 | 1,718.00 | 1,718.00 | 289,389 |
| Mar 6, 2024 | 1,700.00 | 1,726.00 | 1,675.00 | 1,719.00 | 1,719.00 | 242,438 |
| Mar 5, 2024 | 1,730.00 | 1,770.00 | 1,698.00 | 1,705.00 | 1,705.00 | 297,703 |
| Mar 4, 2024 | 1,763.00 | 1,770.00 | 1,632.00 | 1,735.00 | 1,735.00 | 706,802 |
| Mar 1, 2024 | 1,704.00 | 1,770.00 | 1,681.00 | 1,764.00 | 1,764.00 | 447,479 |
| Feb 29, 2024 | 1,740.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,715.00 | 766,568 |
| Feb 28, 2024 | 1,727.00 | 1,745.00 | 1,702.00 | 1,719.00 | 1,719.00 | 469,839 |
| Feb 27, 2024 | 1,686.00 | 1,725.00 | 1,671.00 | 1,725.00 | 1,725.00 | 444,696 |
| Feb 26, 2024 | 1,691.00 | 1,727.00 | 1,656.00 | 1,699.00 | 1,699.00 | 648,788 |
| Feb 23, 2024 | 1,655.00 | 1,709.00 | 1,595.57 | 1,687.00 | 1,687.00 | 1,026,717 |
| Feb 22, 2024 | 1,470.00 | 1,685.00 | 1,462.28 | 1,660.00 | 1,660.00 | 1,453,686 |
| Feb 21, 2024 | 1,300.00 | 1,356.00 | 1,292.00 | 1,356.00 | 1,356.00 | 990,796 |
| Feb 20, 2024 | 1,381.00 | 1,384.00 | 1,314.00 | 1,314.00 | 1,314.00 | 276,963 |
| Feb 19, 2024 | 1,404.00 | 1,407.00 | 1,338.00 | 1,347.00 | 1,347.00 | 467,728 |
| Feb 16, 2024 | 1,429.00 | 1,443.00 | 1,404.00 | 1,404.00 | 1,404.00 | 454,080 |
| Feb 15, 2024 | 1,430.00 | 1,440.00 | 1,417.00 | 1,428.00 | 1,428.00 | 363,027 |
| Feb 14, 2024 | 1,410.00 | 1,430.00 | 1,387.00 | 1,430.00 | 1,430.00 | 629,985 |
| Feb 13, 2024 | 1,422.00 | 1,424.00 | 1,385.00 | 1,401.00 | 1,401.00 | 469,994 |
| Feb 12, 2024 | 1,431.00 | 1,431.00 | 1,379.00 | 1,400.00 | 1,400.00 | 572,641 |
| Feb 9, 2024 | 1,402.00 | 1,410.00 | 1,371.00 | 1,388.00 | 1,388.00 | 393,337 |
| Feb 8, 2024 | 1,369.00 | 1,381.00 | 1,361.00 | 1,372.00 | 1,372.00 | 402,046 |
| Feb 7, 2024 | 1,377.00 | 1,399.00 | 1,367.00 | 1,376.00 | 1,376.00 | 337,437 |
| Feb 6, 2024 | 1,370.00 | 1,397.00 | 1,358.00 | 1,383.00 | 1,383.00 | 516,684 |
| Feb 5, 2024 | 1,369.00 | 1,394.76 | 1,357.01 | 1,363.00 | 1,363.00 | 337,073 |
| Feb 2, 2024 | 1,371.00 | 1,401.00 | 1,361.37 | 1,363.00 | 1,363.00 | 328,510 |
| Feb 1, 2024 | 1,358.00 | 1,397.00 | 1,349.00 | 1,351.00 | 1,351.00 | 244,482 |
| Jan 31, 2024 | 1,358.00 | 1,396.00 | 1,358.00 | 1,387.00 | 1,387.00 | 590,612 |
| Jan 30, 2024 | 1,365.00 | 1,400.00 | 1,349.00 | 1,358.00 | 1,358.00 | 288,336 |
| Jan 29, 2024 | 1,363.00 | 1,378.00 | 1,346.00 | 1,355.00 | 1,355.00 | 274,267 |
| Jan 26, 2024 | 1,398.00 | 1,406.00 | 1,368.00 | 1,368.00 | 1,368.00 | 465,805 |
| Jan 25, 2024 | 1,397.00 | 1,418.00 | 1,387.00 | 1,403.00 | 1,403.00 | 394,370 |
| Jan 24, 2024 | 1,359.00 | 1,404.00 | 1,343.00 | 1,404.00 | 1,404.00 | 861,304 |
| Jan 23, 2024 | 1,304.00 | 1,357.00 | 1,301.00 | 1,350.00 | 1,350.00 | 590,767 |
| Jan 22, 2024 | 1,249.00 | 1,279.00 | 1,234.00 | 1,275.00 | 1,275.00 | 523,006 |
| Jan 19, 2024 | 1,237.00 | 1,237.00 | 1,204.00 | 1,230.00 | 1,230.00 | 251,187 |
| Jan 18, 2024 | 1,215.00 | 1,227.00 | 1,203.00 | 1,204.00 | 1,204.00 | 333,294 |
| Jan 17, 2024 | 1,226.00 | 1,243.00 | 1,215.00 | 1,225.00 | 1,225.00 | 293,862 |
| Jan 16, 2024 | 1,233.00 | 1,237.00 | 1,199.00 | 1,231.00 | 1,231.00 | 1,873,867 |
| Jan 15, 2024 | 1,220.00 | 1,230.00 | 1,211.00 | 1,215.00 | 1,215.00 | 227,273 |
| Jan 12, 2024 | 1,200.00 | 1,237.00 | 1,200.00 | 1,230.00 | 1,230.00 | 171,948 |
| Jan 11, 2024 | 1,220.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | 369,793 |
| Jan 10, 2024 | 1,203.00 | 1,210.00 | 1,184.00 | 1,202.00 | 1,202.00 | 192,462 |
| Jan 9, 2024 | 1,214.00 | 1,216.00 | 1,196.00 | 1,210.00 | 1,210.00 | 1,521,555 |
| Jan 8, 2024 | 1,166.00 | 1,203.00 | 1,159.00 | 1,203.00 | 1,203.00 | 448,954 |
| Jan 5, 2024 | 1,201.00 | 1,210.00 | 1,175.00 | 1,184.00 | 1,184.00 | 1,681,820 |
| Jan 4, 2024 | 1,208.00 | 1,219.00 | 1,185.00 | 1,196.00 | 1,196.00 | 715,235 |
| Jan 3, 2024 | 1,217.00 | 1,224.00 | 1,190.00 | 1,199.00 | 1,199.00 | 2,852,077 |
| Jan 2, 2024 | 1,213.00 | 1,216.60 | 1,186.00 | 1,208.00 | 1,208.00 | 338,219 |
| Dec 29, 2023 | 1,154.00 | 1,199.00 | 1,154.00 | 1,185.00 | 1,185.00 | 131,942 |
| Dec 28, 2023 | 1,196.00 | 1,211.00 | 1,164.00 | 1,182.00 | 1,182.00 | 222,636 |
| Dec 27, 2023 | 1,180.00 | 1,199.00 | 1,178.00 | 1,190.00 | 1,190.00 | 452,672 |
| Dec 22, 2023 | 1,180.00 | 1,185.00 | 1,165.00 | 1,174.00 | 1,174.00 | 162,785 |
| Dec 21, 2023 | 1,200.00 | 1,200.00 | 1,144.00 | 1,171.00 | 1,171.00 | 481,957 |
| Dec 20, 2023 | 1,155.00 | 1,199.00 | 1,150.00 | 1,178.00 | 1,178.00 | 755,680 |
| Dec 19, 2023 | 1,140.00 | 1,155.00 | 1,125.00 | 1,147.00 | 1,147.00 | 788,997 |
| Dec 18, 2023 | 1,137.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 963,439 |
| Dec 15, 2023 | 1,201.00 | 1,248.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,479,051 |
| Dec 14, 2023 | 1,183.00 | 1,235.00 | 1,158.00 | 1,230.00 | 1,230.00 | 1,050,839 |
| Dec 13, 2023 | 1,153.00 | 1,174.00 | 1,147.00 | 1,165.00 | 1,165.00 | 276,575 |
| Dec 12, 2023 | 1,180.00 | 1,189.00 | 1,146.00 | 1,153.00 | 1,153.00 | 1,079,916 |
| Dec 11, 2023 | 1,170.00 | 1,202.00 | 1,170.00 | 1,178.00 | 1,178.00 | 309,861 |
| Dec 8, 2023 | 1,194.00 | 1,202.00 | 1,171.00 | 1,192.00 | 1,192.00 | 413,813 |
| Dec 7, 2023 | 1,184.00 | 1,199.00 | 1,156.00 | 1,180.00 | 1,180.00 | 503,707 |
| Dec 6, 2023 | 1,246.00 | 1,263.00 | 1,185.00 | 1,185.00 | 1,185.00 | 982,348 |
| Dec 5, 2023 | 1,323.00 | 1,380.00 | 1,251.00 | 1,251.00 | 1,251.00 | 816,350 |
| Dec 4, 2023 | 1,299.00 | 1,329.00 | 1,292.00 | 1,319.00 | 1,319.00 | 239,550 |
| Dec 1, 2023 | 1,280.00 | 1,303.00 | 1,272.00 | 1,300.00 | 1,300.00 | 213,463 |
| Nov 30, 2023 | 1,302.00 | 1,317.00 | 1,273.00 | 1,288.00 | 1,288.00 | 1,018,737 |
| Nov 29, 2023 | 1,238.00 | 1,302.00 | 1,226.00 | 1,300.00 | 1,300.00 | 741,327 |
| Nov 28, 2023 | 1,253.00 | 1,262.00 | 1,221.00 | 1,238.00 | 1,238.00 | 446,087 |
| Nov 27, 2023 | 1,286.00 | 1,338.00 | 1,262.00 | 1,262.00 | 1,262.00 | 433,628 |
| Nov 24, 2023 | 1,344.00 | 1,358.00 | 1,308.00 | 1,308.00 | 1,308.00 | 171,041 |
| Nov 23, 2023 | 1,301.00 | 1,367.00 | 1,301.00 | 1,350.00 | 1,350.00 | 162,963 |
| Nov 22, 2023 | 1,314.00 | 1,360.00 | 1,314.00 | 1,335.00 | 1,335.00 | 288,284 |
| Nov 21, 2023 | 1,351.00 | 1,384.00 | 1,343.00 | 1,346.00 | 1,346.00 | 185,968 |
| Nov 20, 2023 | 1,354.00 | 1,375.00 | 1,334.00 | 1,350.00 | 1,350.00 | 310,523 |
| Nov 17, 2023 | 1,299.00 | 1,358.00 | 1,291.00 | 1,330.00 | 1,330.00 | 1,220,873 |
| Nov 16, 2023 | 1,349.00 | 1,349.00 | 1,294.00 | 1,299.00 | 1,299.00 | 191,891 |
| Nov 15, 2023 | 1,345.00 | 1,366.00 | 1,291.00 | 1,317.00 | 1,317.00 | 466,498 |
| Nov 14, 2023 | 1,264.00 | 1,356.00 | 1,249.00 | 1,347.00 | 1,347.00 | 383,617 |
| Nov 13, 2023 | 1,292.00 | 1,311.00 | 1,241.00 | 1,259.00 | 1,259.00 | 483,175 |
| Nov 10, 2023 | 1,370.00 | 1,372.00 | 1,252.00 | 1,293.00 | 1,293.00 | 718,192 |
| Nov 9, 2023 | 1,539.00 | 1,539.00 | 1,351.00 | 1,376.00 | 1,376.00 | 415,861 |
| Nov 8, 2023 | 1,550.00 | 1,595.00 | 1,537.00 | 1,539.00 | 1,539.00 | 161,794 |
| Nov 7, 2023 | 1,561.00 | 1,611.00 | 1,538.00 | 1,559.00 | 1,559.00 | 205,096 |
| Nov 6, 2023 | 1,610.00 | 1,624.00 | 1,573.00 | 1,575.00 | 1,575.00 | 101,154 |
| Nov 3, 2023 | 1,635.00 | 1,659.00 | 1,600.00 | 1,611.00 | 1,611.00 | 118,284 |
| Nov 2, 2023 | 1,612.00 | 1,655.00 | 1,582.00 | 1,638.00 | 1,638.00 | 323,219 |
| Nov 1, 2023 | 1,586.00 | 1,605.00 | 1,565.00 | 1,593.00 | 1,593.00 | 197,511 |
| Oct 31, 2023 | 1,566.00 | 1,602.12 | 1,566.00 | 1,575.00 | 1,575.00 | 393,331 |
| Oct 30, 2023 | 1,576.00 | 1,604.00 | 1,557.00 | 1,584.00 | 1,584.00 | 177,445 |
| Oct 27, 2023 | 1,589.00 | 1,613.00 | 1,565.00 | 1,576.00 | 1,576.00 | 173,456 |
| Oct 26, 2023 | 1,625.00 | 1,652.00 | 1,590.00 | 1,590.00 | 1,590.00 | 635,897 |
| Oct 25, 2023 | 1,627.00 | 1,666.00 | 1,596.00 | 1,643.00 | 1,643.00 | 319,535 |
| Oct 24, 2023 | 1,626.00 | 1,636.00 | 1,558.00 | 1,618.00 | 1,618.00 | 319,639 |
| Oct 23, 2023 | 1,581.00 | 1,652.00 | 1,513.00 | 1,587.00 | 1,587.00 | 883,771 |
| Oct 20, 2023 | 1,532.00 | 1,532.05 | 1,497.00 | 1,509.00 | 1,509.00 | 376,245 |
| Oct 19, 2023 | 1,535.00 | 1,549.00 | 1,517.00 | 1,532.00 | 1,532.00 | 317,929 |
| Oct 18, 2023 | 1,558.00 | 1,596.00 | 1,540.00 | 1,548.00 | 1,548.00 | 511,003 |
| Oct 17, 2023 | 1,572.00 | 1,590.00 | 1,546.00 | 1,575.00 | 1,575.00 | 246,674 |
| Oct 16, 2023 | 1,614.00 | 1,614.00 | 1,550.00 | 1,560.00 | 1,560.00 | 306,955 |
| Oct 13, 2023 | 1,597.00 | 1,627.00 | 1,570.00 | 1,576.00 | 1,576.00 | 238,276 |
| Oct 12, 2023 | 1,648.00 | 1,668.00 | 1,623.00 | 1,628.00 | 1,628.00 | 155,584 |
| Oct 11, 2023 | 1,676.00 | 1,690.00 | 1,645.00 | 1,648.00 | 1,648.00 | 192,675 |
| Oct 10, 2023 | 1,669.00 | 1,702.00 | 1,638.00 | 1,676.00 | 1,676.00 | 161,359 |
| Oct 9, 2023 | 1,630.00 | 1,665.00 | 1,613.00 | 1,636.00 | 1,636.00 | 566,665 |
| Oct 6, 2023 | 1,657.00 | 1,657.00 | 1,622.00 | 1,646.00 | 1,646.00 | 198,166 |
| Oct 5, 2023 | 1,636.00 | 1,657.00 | 1,631.00 | 1,641.00 | 1,641.00 | 187,078 |
| Oct 4, 2023 | 1,662.00 | 1,681.00 | 1,621.00 | 1,625.00 | 1,625.00 | 247,084 |
| Oct 3, 2023 | 1,710.00 | 1,743.00 | 1,659.00 | 1,662.00 | 1,662.00 | 182,120 |
| Oct 2, 2023 | 1,818.00 | 1,829.00 | 1,726.00 | 1,726.00 | 1,726.00 | 243,123 |
| Sep 29, 2023 | 1,726.00 | 1,808.00 | 1,723.00 | 1,779.00 | 1,779.00 | 261,291 |
| Sep 28, 2023 | 1,752.00 | 1,772.00 | 1,751.00 | 1,763.00 | 1,763.00 | 86,209 |
| Sep 27, 2023 | 1,782.00 | 1,786.00 | 1,758.00 | 1,760.00 | 1,760.00 | 425,853 |
| Sep 26, 2023 | 1,765.00 | 1,787.00 | 1,761.00 | 1,776.00 | 1,776.00 | 121,124 |
| Sep 25, 2023 | 1,760.00 | 1,803.00 | 1,756.00 | 1,780.00 | 1,780.00 | 120,078 |
| Sep 22, 2023 | 1,728.00 | 1,811.00 | 1,728.00 | 1,792.00 | 1,792.00 | 334,889 |
| Sep 21, 2023 | 1,750.00 | 1,790.00 | 1,750.00 | 1,761.00 | 1,761.00 | 169,311 |
| Sep 20, 2023 | 1,706.00 | 1,780.00 | 1,706.00 | 1,764.00 | 1,764.00 | 235,029 |
| Sep 19, 2023 | 1,720.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,745.00 | 132,768 |
| Sep 18, 2023 | 1,785.00 | 1,805.00 | 1,742.00 | 1,753.00 | 1,753.00 | 241,280 |
| Sep 15, 2023 | 1,845.00 | 1,877.20 | 1,809.00 | 1,809.00 | 1,809.00 | 514,042 |
| Sep 14, 2023 | 1,818.00 | 1,856.00 | 1,806.00 | 1,856.00 | 1,856.00 | 185,620 |
| Sep 13, 2023 | 1,802.00 | 1,818.00 | 1,798.00 | 1,815.00 | 1,815.00 | 211,074 |
| Sep 12, 2023 | 1,800.00 | 1,840.00 | 1,798.00 | 1,821.00 | 1,821.00 | 119,905 |
| Sep 11, 2023 | 1,800.00 | 1,839.00 | 1,784.00 | 1,812.00 | 1,812.00 | 297,556 |
| Sep 8, 2023 | 1,803.00 | 1,843.00 | 1,794.00 | 1,836.00 | 1,836.00 | 149,496 |
| Sep 7, 2023 | 1,769.00 | 1,823.00 | 1,758.00 | 1,812.00 | 1,812.00 | 81,108 |
| Sep 6, 2023 | 1,774.00 | 1,802.00 | 1,774.00 | 1,798.00 | 1,798.00 | 146,490 |
| Sep 5, 2023 | 1,818.00 | 1,841.00 | 1,804.00 | 1,813.00 | 1,813.00 | 88,149 |
| Sep 4, 2023 | 1,800.00 | 1,850.00 | 1,800.00 | 1,822.00 | 1,822.00 | 169,234 |
| Sep 1, 2023 | 1,803.00 | 1,827.00 | 1,781.00 | 1,819.00 | 1,819.00 | 153,011 |
| Aug 31, 2023 | 1,801.00 | 1,853.00 | 1,796.00 | 1,820.00 | 1,820.00 | 413,736 |
| Aug 30, 2023 | 1,767.00 | 1,795.00 | 1,767.00 | 1,792.00 | 1,792.00 | 172,468 |
| Aug 29, 2023 | 1,777.00 | 1,783.00 | 1,761.00 | 1,779.00 | 1,779.00 | 409,906 |
| Aug 25, 2023 | 1,770.00 | 1,774.00 | 1,719.00 | 1,754.00 | 1,754.00 | 526,864 |
| Aug 24, 2023 | 1,836.00 | 1,842.00 | 1,764.00 | 1,773.00 | 1,773.00 | 164,003 |
| Aug 23, 2023 | 1,831.00 | 1,847.00 | 1,818.00 | 1,820.00 | 1,820.00 | 341,630 |
| Aug 22, 2023 | 1,808.00 | 1,857.20 | 1,808.00 | 1,842.00 | 1,842.00 | 239,381 |
| Aug 21, 2023 | 1,795.00 | 1,842.00 | 1,773.00 | 1,829.00 | 1,829.00 | 601,252 |
| Aug 18, 2023 | 1,804.00 | 1,810.00 | 1,744.00 | 1,759.00 | 1,759.00 | 1,187,146 |
| Aug 17, 2023 | 1,759.00 | 1,826.00 | 1,759.00 | 1,805.00 | 1,805.00 | 189,865 |
| Aug 16, 2023 | 1,810.00 | 1,828.00 | 1,792.12 | 1,817.00 | 1,817.00 | 143,851 |
| Aug 15, 2023 | 1,839.00 | 1,840.40 | 1,809.00 | 1,822.00 | 1,822.00 | 177,961 |
| Aug 14, 2023 | 1,838.00 | 1,861.00 | 1,818.00 | 1,833.00 | 1,833.00 | 184,702 |
| Aug 11, 2023 | 1,850.00 | 1,864.00 | 1,823.00 | 1,860.00 | 1,860.00 | 154,746 |
| Aug 10, 2023 | 1,862.00 | 1,895.00 | 1,862.00 | 1,870.00 | 1,870.00 | 234,071 |
| Aug 9, 2023 | 1,866.00 | 1,885.00 | 1,850.26 | 1,885.00 | 1,885.00 | 561,440 |
| Aug 8, 2023 | 1,825.00 | 1,866.00 | 1,806.00 | 1,858.00 | 1,858.00 | 202,212 |
| Aug 7, 2023 | 1,815.00 | 1,849.00 | 1,815.00 | 1,837.00 | 1,837.00 | 196,214 |
| Aug 4, 2023 | 1,823.00 | 1,848.00 | 1,804.00 | 1,845.00 | 1,845.00 | 363,640 |
| Aug 3, 2023 | 1,779.00 | 1,811.00 | 1,761.00 | 1,797.00 | 1,797.00 | 279,844 |
| Aug 2, 2023 | 1,783.00 | 1,783.00 | 1,742.00 | 1,779.00 | 1,779.00 | 185,313 |
| Aug 1, 2023 | 1,752.00 | 1,800.00 | 1,730.00 | 1,788.00 | 1,788.00 | 255,834 |
| Jul 31, 2023 | 1,770.00 | 1,772.00 | 1,736.00 | 1,753.00 | 1,753.00 | 395,911 |
| Jul 28, 2023 | 1,864.00 | 1,885.00 | 1,767.00 | 1,772.00 | 1,772.00 | 443,804 |
| Jul 27, 2023 | 1,862.00 | 1,927.00 | 1,725.40 | 1,825.00 | 1,825.00 | 1,396,576 |
| Jul 26, 2023 | 1,854.00 | 1,889.00 | 1,840.00 | 1,874.00 | 1,874.00 | 356,942 |
| Jul 25, 2023 | 1,850.00 | 1,891.00 | 1,850.00 | 1,882.00 | 1,882.00 | 104,845 |
| Jul 24, 2023 | 1,850.00 | 1,938.00 | 1,850.00 | 1,877.00 | 1,877.00 | 351,109 |
| Jul 21, 2023 | 1,851.00 | 1,915.00 | 1,851.00 | 1,885.00 | 1,885.00 | 430,719 |
| Jul 20, 2023 | 1,887.00 | 1,887.00 | 1,841.00 | 1,884.00 | 1,884.00 | 227,459 |
| Jul 19, 2023 | 1,762.00 | 1,852.00 | 1,762.00 | 1,850.00 | 1,850.00 | 439,843 |
| Jul 18, 2023 | 1,751.00 | 1,787.00 | 1,729.00 | 1,780.00 | 1,780.00 | 692,631 |
| Jul 17, 2023 | 1,729.00 | 1,752.00 | 1,727.96 | 1,738.00 | 1,738.00 | 238,028 |
| Jul 14, 2023 | 1,730.00 | 1,756.00 | 1,727.00 | 1,741.00 | 1,741.00 | 243,099 |
| Jul 13, 2023 | 1,790.00 | 1,803.00 | 1,760.73 | 1,765.00 | 1,765.00 | 177,900 |
| Jul 12, 2023 | 1,797.00 | 1,797.00 | 1,741.00 | 1,780.00 | 1,780.00 | 563,579 |
| Jul 11, 2023 | 1,771.00 | 1,780.00 | 1,742.00 | 1,757.00 | 1,757.00 | 228,928 |
| Jul 10, 2023 | 1,794.00 | 1,825.00 | 1,766.00 | 1,771.00 | 1,771.00 | 300,583 |
| Jul 7, 2023 | 1,721.00 | 1,816.00 | 1,720.15 | 1,801.00 | 1,801.00 | 263,385 |
| Jul 6, 2023 | 1,807.00 | 1,807.00 | 1,750.00 | 1,760.00 | 1,760.00 | 556,320 |
| Jul 5, 2023 | 1,819.00 | 1,845.00 | 1,775.00 | 1,799.00 | 1,799.00 | 2,839,536 |
| Jul 4, 2023 | 1,774.00 | 1,826.00 | 1,774.00 | 1,811.00 | 1,811.00 | 2,714,503 |
| Jul 3, 2023 | 1,830.00 | 1,877.00 | 1,804.00 | 1,805.00 | 1,805.00 | 1,065,673 |
| Jun 30, 2023 | 1,786.00 | 1,850.20 | 1,782.00 | 1,823.00 | 1,823.00 | 1,354,762 |
| Jun 29, 2023 | 1,771.00 | 1,796.00 | 1,752.22 | 1,787.00 | 1,787.00 | 123,671 |
| Jun 28, 2023 | 1,782.00 | 1,783.00 | 1,752.00 | 1,772.00 | 1,772.00 | 608,328 |
| Jun 27, 2023 | 1,841.00 | 1,841.00 | 1,768.00 | 1,779.00 | 1,779.00 | 449,934 |
| Jun 26, 2023 | 1,799.00 | 1,818.00 | 1,777.00 | 1,802.00 | 1,802.00 | 279,236 |
| Jun 23, 2023 | 1,783.00 | 1,817.00 | 1,781.00 | 1,786.00 | 1,786.00 | 187,917 |
| Jun 22, 2023 | 1,781.00 | 1,790.00 | 1,754.00 | 1,787.00 | 1,787.00 | 166,842 |
| Jun 21, 2023 | 1,753.00 | 1,794.00 | 1,753.00 | 1,781.00 | 1,781.00 | 219,704 |
| Jun 20, 2023 | 1,753.00 | 1,780.00 | 1,713.46 | 1,769.00 | 1,769.00 | 272,100 |
| Jun 19, 2023 | 1,750.00 | 1,757.00 | 1,718.00 | 1,725.00 | 1,725.00 | 655,972 |
| Jun 16, 2023 | 1,821.00 | 1,821.00 | 1,753.00 | 1,761.00 | 1,761.00 | 667,807 |
| Jun 15, 2023 | 1,751.00 | 1,781.40 | 1,745.00 | 1,772.00 | 1,772.00 | 251,763 |
| Jun 14, 2023 | 1,744.00 | 1,784.00 | 1,732.00 | 1,750.00 | 1,750.00 | 1,422,204 |
| Jun 13, 2023 | 1,743.00 | 1,757.00 | 1,716.00 | 1,732.00 | 1,732.00 | 320,742 |
| Jun 12, 2023 | 1,714.00 | 1,769.40 | 1,714.00 | 1,745.00 | 1,745.00 | 693,204 |
| Jun 9, 2023 | 1,705.00 | 1,716.00 | 1,670.00 | 1,710.00 | 1,710.00 | 229,914 |
| Jun 8, 2023 | 1,710.00 | 1,730.00 | 1,692.00 | 1,701.00 | 1,701.00 | 368,258 |
| Jun 7, 2023 | 1,678.00 | 1,746.00 | 1,678.00 | 1,716.00 | 1,716.00 | 708,733 |
| Jun 6, 2023 | 1,600.00 | 1,681.00 | 1,595.80 | 1,681.00 | 1,681.00 | 1,036,985 |
| Jun 5, 2023 | 1,575.00 | 1,664.77 | 1,569.00 | 1,590.00 | 1,590.00 | 796,474 |
| Jun 2, 2023 | 1,495.00 | 1,495.00 | 1,448.75 | 1,475.00 | 1,475.00 | 205,342 |
| Jun 1, 2023 | 1,440.00 | 1,464.00 | 1,440.00 | 1,450.00 | 1,450.00 | 185,086 |
| May 31, 2023 | 1,455.00 | 1,465.00 | 1,420.00 | 1,455.00 | 1,455.00 | 605,538 |
| May 30, 2023 | 1,509.00 | 1,509.00 | 1,454.00 | 1,461.00 | 1,461.00 | 155,139 |
| May 26, 2023 | 1,471.00 | 1,491.20 | 1,455.00 | 1,473.00 | 1,473.00 | 260,122 |
| May 25, 2023 | 1,470.00 | 1,499.00 | 1,465.00 | 1,489.00 | 1,489.00 | 152,679 |
| May 24, 2023 | 1,452.00 | 1,491.00 | 1,434.00 | 1,461.00 | 1,461.00 | 240,239 |
| May 23, 2023 | 1,504.00 | 1,525.00 | 1,460.54 | 1,470.00 | 1,470.00 | 261,617 |
| May 22, 2023 | 1,554.00 | 1,554.00 | 1,491.00 | 1,501.00 | 1,501.00 | 229,166 |
| May 19, 2023 | 1,466.00 | 1,530.00 | 1,466.00 | 1,519.00 | 1,519.00 | 456,228 |
| May 18, 2023 | 1,484.00 | 1,500.00 | 1,475.92 | 1,485.00 | 1,485.00 | 221,708 |
| May 17, 2023 | 1,462.00 | 1,482.00 | 1,440.00 | 1,482.00 | 1,482.00 | 470,052 |
| May 16, 2023 | 1,480.00 | 1,489.00 | 1,456.00 | 1,466.00 | 1,466.00 | 206,717 |
| May 15, 2023 | 1,481.00 | 1,493.00 | 1,455.00 | 1,474.00 | 1,474.00 | 286,029 |
| May 12, 2023 | 1,517.00 | 1,521.00 | 1,485.00 | 1,486.00 | 1,486.00 | 218,323 |
| May 11, 2023 | 1,527.00 | 1,534.00 | 1,513.00 | 1,525.00 | 1,525.00 | 259,457 |
| May 10, 2023 | 1,516.00 | 1,542.00 | 1,516.00 | 1,520.00 | 1,520.00 | 222,350 |
| May 9, 2023 | 1,579.00 | 1,590.00 | 1,529.00 | 1,529.00 | 1,529.00 | 577,814 |
| May 5, 2023 | 1,569.00 | 1,591.00 | 1,566.00 | 1,585.00 | 1,585.00 | 356,609 |
| May 4, 2023 | 1,506.00 | 1,576.00 | 1,506.00 | 1,562.00 | 1,562.00 | 289,233 |
| May 3, 2023 | 1,532.00 | 1,550.00 | 1,518.80 | 1,547.00 | 1,547.00 | 268,251 |
| May 2, 2023 | 1,534.00 | 1,560.00 | 1,523.00 | 1,525.00 | 1,525.00 | 672,741 |
| Apr 28, 2023 | 1,517.00 | 1,545.00 | 1,477.00 | 1,526.00 | 1,526.00 | 674,709 |
| Apr 27, 2023 | 1,466.00 | 1,553.00 | 1,453.00 | 1,512.00 | 1,512.00 | 1,145,282 |
| Apr 26, 2023 | 1,452.00 | 1,478.00 | 1,447.00 | 1,470.00 | 1,470.00 | 468,087 |
Related Tickers
HIK.L Hikma Pharmaceuticals PLC
1,913.00
+3.18%
HLN.L Haleon plc
334.40
+0.87%
SHIEF Shield Therapeutics plc
0.0192
0.00%
EAH.L ECO Animal Health Group plc
107.50
+4.88%
HCM.L HUTCHMED (China) Limited
290.00
-4.61%
CXXI.CN C21 Investments Inc.
0.4150
+5.06%
STX.L Shield Therapeutics plc
1.3500
+10.20%
AVDL Avadel Pharmaceuticals plc
17.81
-0.06%
HCM HUTCHMED (China) Limited
18.16
-4.37%
AMRX Amneal Pharmaceuticals, Inc.
5.87
-0.51%