Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Indivior Share Price
Indivior Share Trades

Indivior Share Trades

Indivior share trades.

The following table shows today's trades for Indivior. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
INDV.L
Share PriceINDV.L
ChartsINDV.L
TradesINDV.L
HistoryCompare
INDV.LINDV.L
Share NewsINDV.L
RNSINDV.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:52:38 - 26-Apr-24 1,387.769 980 Unknown* 1,403.00 1,414.00
13:52:05 - 26-Apr-24 1,395.00 29 Unknown* 1,403.00 1,414.00
17:09:00 - 26-Apr-24 1,404.102 6,581 Unknown* 1,403.00 1,414.00
17:08:24 - 26-Apr-24 1,396.142 7,351 Unknown* 1,403.00 1,414.00
17:06:47 - 26-Apr-24 1,396.72 9,224 Unknown* 1,403.00 1,414.00
17:00:08 - 26-Apr-24 1,381.00 71 Unknown* 1,403.00 1,414.00
16:59:29 - 26-Apr-24 1,408.00 4,983 Unknown* 1,403.00 1,414.00
16:59:29 - 26-Apr-24 1,408.00 1,195 Unknown* 1,403.00 1,414.00
16:53:31 - 26-Apr-24 1,386.91 107 Unknown* 1,403.00 1,414.00
13:49:05 - 26-Apr-24 1,395.00 0 Unknown* 1,403.00 1,414.00
16:52:14 - 26-Apr-24 1,418.951 346 Unknown* 1,403.00 1,414.00
16:52:14 - 26-Apr-24 1,385.252 5,546 Unknown* 1,403.00 1,414.00
16:44:27 - 26-Apr-24 1,377.862 1 Unknown* 1,403.00 1,414.00
16:44:15 - 26-Apr-24 1,397.411 81 Unknown* 1,403.00 1,414.00
16:44:15 - 26-Apr-24 1,389.995 263 Unknown* 1,403.00 1,414.00
16:44:15 - 26-Apr-24 1,397.466 46 Unknown* 1,403.00 1,414.00
16:44:15 - 26-Apr-24 1,391.22 37 Unknown* 1,403.00 1,414.00
16:43:18 - 26-Apr-24 1,388.928 3,857 Unknown* 1,403.00 1,414.00
16:42:47 - 26-Apr-24 1,405.18 901 Unknown* 1,403.00 1,414.00
16:42:26 - 26-Apr-24 1,407.939 8,582 Unknown* 1,403.00 1,414.00
16:42:26 - 26-Apr-24 1,407.94 7,224 Unknown* 1,403.00 1,414.00
16:35:32 - 26-Apr-24 1,392.788 13,580 Unknown* 1,403.00 1,414.00
16:30:41 - 26-Apr-24 1,388.809 3,994 Unknown* 1,403.00 1,414.00
16:30:41 - 26-Apr-24 1,414.236 991 Unknown* 1,403.00 1,414.00
16:29:09 - 26-Apr-24 1,408.737 171 Unknown* 1,403.00 1,414.00
16:26:15 - 26-Apr-24 1,385.975 3,982 Unknown* 1,403.00 1,414.00
16:26:05 - 26-Apr-24 1,400.32 566 Unknown* 1,403.00 1,414.00
16:25:08 - 26-Apr-24 1,394.628 468 Unknown* 1,403.00 1,414.00
16:23:13 - 26-Apr-24 1,408.00 4,175 Unknown* 1,403.00 1,414.00
16:22:38 - 26-Apr-24 1,408.00 777 Unknown* 1,403.00 1,414.00
16:18:49 - 26-Apr-24 1,396.355 37 Unknown* 1,403.00 1,414.00
16:10:27 - 26-Apr-24 1,385.502 6,453 Unknown* 1,403.00 1,414.00
16:08:39 - 26-Apr-24 1,392.892 102 Unknown* 1,403.00 1,414.00
16:07:47 - 26-Apr-24 1,407.989 3,681 Unknown* 1,403.00 1,414.00
16:01:20 - 26-Apr-24 1,410.178 25,953 Unknown* 1,403.00 1,414.00
15:55:40 - 26-Apr-24 1,396.86 77 Unknown* 1,403.00 1,414.00
15:47:00 - 26-Apr-24 1,401.084 19,136 Unknown* 1,403.00 1,414.00
15:47:00 - 26-Apr-24 1,401.084 19,136 Unknown* 1,403.00 1,414.00
13:43:33 - 26-Apr-24 1,399.00 9 Unknown* 1,403.00 1,414.00
15:35:05 - 26-Apr-24 1,408.00 219,523 Buy* 1,403.00 1,414.00
15:29:58 - 26-Apr-24 1,409.00 3 Sell* 1,409.00 1,414.00
15:29:58 - 26-Apr-24 1,414.00 2 Buy* 1,410.00 1,414.00
15:29:58 - 26-Apr-24 1,410.00 14 Sell* 1,410.00 1,414.00
15:29:58 - 26-Apr-24 1,411.00 3 Sell* 1,411.00 1,414.00
15:29:57 - 26-Apr-24 1,414.00 10 Buy* 1,411.00 1,414.00
15:29:56 - 26-Apr-24 1,414.00 62 Buy* 1,411.00 1,414.00
15:29:50 - 26-Apr-24 1,414.00 1 Buy* 1,411.00 1,414.00
15:29:34 - 26-Apr-24 1,412.774 477 Sell* 1,411.00 1,415.00
15:29:32 - 26-Apr-24 1,412.00 119 Buy* 1,409.00 1,412.00
15:29:32 - 26-Apr-24 1,412.00 1 Buy* 1,409.00 1,412.00
15:29:17 - 26-Apr-24 1,413.00 73 Buy* 1,410.00 1,413.00
15:29:17 - 26-Apr-24 1,413.00 4 Buy* 1,410.00 1,413.00
15:28:33 - 26-Apr-24 1,413.00 157 Buy* 1,409.00 1,413.00
15:27:31 - 26-Apr-24 1,410.00 159 Sell* 1,410.00 1,412.00
15:27:31 - 26-Apr-24 1,412.00 35 Sell* 1,412.00 1,414.00
15:27:31 - 26-Apr-24 1,412.00 119 Sell* 1,412.00 1,415.00
15:27:31 - 26-Apr-24 1,412.00 200 Sell* 1,412.00 1,415.00
15:27:27 - 26-Apr-24 1,413.00 52 Sell* 1,413.00 1,415.00
15:27:03 - 26-Apr-24 1,412.00 124 Sell* 1,412.00 1,415.00
15:26:57 - 26-Apr-24 1,413.00 1 Sell* 1,413.00 1,415.00
15:26:56 - 26-Apr-24 1,414.00 84 Buy* 1,412.00 1,414.00
15:26:56 - 26-Apr-24 1,414.00 34 Buy* 1,412.00 1,414.00
15:26:56 - 26-Apr-24 1,414.00 168 Buy* 1,412.00 1,414.00
15:26:53 - 26-Apr-24 1,413.00 67 Sell* 1,413.00 1,414.00
15:26:53 - 26-Apr-24 1,414.00 290 Sell* 1,414.00 1,416.00
15:26:53 - 26-Apr-24 1,414.00 200 Sell* 1,414.00 1,416.00
15:26:53 - 26-Apr-24 1,414.00 125 Sell* 1,414.00 1,416.00
15:26:37 - 26-Apr-24 1,415.00 170 Sell* 1,415.00 1,417.00
15:26:37 - 26-Apr-24 1,415.00 44 Sell* 1,415.00 1,417.00
15:26:37 - 26-Apr-24 1,415.00 79 Sell* 1,415.00 1,417.00
15:26:37 - 26-Apr-24 1,416.00 122 Sell* 1,415.00 1,417.00
15:26:37 - 26-Apr-24 1,416.00 142 Sell* 1,415.00 1,417.00
15:26:37 - 26-Apr-24 1,416.00 78 Sell* 1,415.00 1,417.00
15:26:37 - 26-Apr-24 1,416.00 202 Sell* 1,416.00 1,417.00
15:26:37 - 26-Apr-24 1,416.00 69 Sell* 1,416.00 1,417.00
15:26:37 - 26-Apr-24 1,416.00 11 Buy* 1,414.00 1,416.00
15:26:37 - 26-Apr-24 1,416.00 90 Buy* 1,414.00 1,416.00
15:26:37 - 26-Apr-24 1,416.00 149 Buy* 1,414.00 1,416.00
15:26:37 - 26-Apr-24 1,416.00 165 Buy* 1,414.00 1,416.00
15:26:15 - 26-Apr-24 1,415.00 7 Buy* 1,413.00 1,415.00
15:26:15 - 26-Apr-24 1,415.00 113 Buy* 1,413.00 1,415.00
15:26:15 - 26-Apr-24 1,415.00 60 Buy* 1,413.00 1,415.00
15:26:14 - 26-Apr-24 1,414.00 61 Buy* 1,412.00 1,414.00
15:26:14 - 26-Apr-24 1,414.00 52 Buy* 1,412.00 1,414.00
15:26:14 - 26-Apr-24 1,414.00 52 Buy* 1,412.00 1,414.00
15:26:13 - 26-Apr-24 1,413.00 124 Buy* 1,411.00 1,413.00
15:26:13 - 26-Apr-24 1,413.00 50 Buy* 1,411.00 1,413.00
15:26:13 - 26-Apr-24 1,413.00 250 Buy* 1,411.00 1,413.00
15:26:13 - 26-Apr-24 1,412.00 16 Buy* 1,411.00 1,412.00
15:26:13 - 26-Apr-24 1,412.00 425 Buy* 1,411.00 1,412.00
15:26:13 - 26-Apr-24 1,412.00 150 Buy* 1,410.00 1,413.00
15:26:13 - 26-Apr-24 1,412.00 50 Buy* 1,410.00 1,412.00
15:26:13 - 26-Apr-24 1,412.00 16 Buy* 1,410.00 1,412.00
15:26:13 - 26-Apr-24 1,412.00 170 Buy* 1,410.00 1,412.00
15:26:11 - 26-Apr-24 1,411.00 118 Sell* 1,411.00 1,412.00
15:26:11 - 26-Apr-24 1,411.00 66 Sell* 1,411.00 1,413.00
15:25:28 - 26-Apr-24 1,411.00 95 Sell* 1,411.00 1,413.00
15:25:08 - 26-Apr-24 1,412.00 8 Buy* 1,411.00 1,412.00
15:24:48 - 26-Apr-24 1,412.00 13 Sell* 1,412.00 1,413.00
15:24:48 - 26-Apr-24 1,412.00 79 Sell* 1,412.00 1,413.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.