Italia markets closed

Indivior PLC (INDV.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.435,00-5,00 (-0,35%)
Alla chiusura: 04:49PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241.440,001.474,401.435,001.435,001.435,00355.661
02 mag 20241.439,001.449,001.417,001.440,001.440,00207.305
01 mag 20241.486,001.424,001.424,001.428,001.428,0019.827
30 apr 20241.450,001.468,001.399,001.442,001.442,00423.663
29 apr 20241.410,001.463,001.382,001.463,001.463,00544.675
26 apr 20241.400,001.426,001.363,001.408,001.408,00660.758
25 apr 20241.453,001.479,001.365,001.400,001.400,002.062.575
24 apr 20241.540,001.540,001.496,001.514,001.514,00518.027
23 apr 20241.506,001.520,001.478,001.520,001.520,00696.775
22 apr 20241.495,001.528,001.478,001.506,001.506,00371.053
19 apr 20241.500,001.518,001.481,001.514,001.514,00233.989
18 apr 20241.520,001.553,001.514,001.524,001.524,00222.670
17 apr 20241.538,001.565,001.527,001.551,001.551,00662.677
16 apr 20241.548,001.562,001.536,001.538,001.538,00490.015
15 apr 20241.559,001.587,001.522,001.571,001.571,00614.793
12 apr 20241.664,001.664,001.537,001.565,001.565,00547.596
11 apr 20241.665,001.665,001.619,001.632,001.632,00277.822
10 apr 20241.655,001.675,001.625,001.625,001.625,00227.135
09 apr 20241.649,001.684,001.625,001.625,001.625,00214.243
08 apr 20241.685,001.704,001.675,081.685,001.685,00156.015
05 apr 20241.684,001.721,001.675,001.695,001.695,00137.209
04 apr 20241.722,001.751,001.678,001.715,001.715,00265.808
03 apr 20241.665,001.729,001.630,001.717,001.717,00432.909
02 apr 20241.675,001.712,001.654,001.664,001.664,00190.637
28 mar 20241.708,001.726,001.694,001.694,001.694,00478.510
27 mar 20241.658,001.705,001.648,001.705,001.705,001.801.087
26 mar 20241.637,001.663,001.624,001.658,001.658,00375.245
25 mar 20241.620,001.663,001.620,001.650,001.650,00334.896
22 mar 20241.625,001.652,001.618,001.644,001.644,00311.001
21 mar 20241.658,001.676,001.608,001.641,001.641,00333.759
20 mar 20241.647,001.667,001.607,001.607,001.607,00284.877
19 mar 20241.625,001.663,001.600,001.663,001.663,00659.247
18 mar 20241.605,001.628,001.604,001.604,001.604,00246.837
15 mar 20241.627,001.657,001.608,421.620,001.620,00799.328
14 mar 20241.630,001.644,001.605,001.631,001.631,00332.280
13 mar 20241.700,001.700,001.622,001.633,001.633,00384.729
12 mar 20241.683,001.705,001.665,001.675,001.675,00625.443
11 mar 20241.658,001.670,001.609,001.650,001.650,00861.904
08 mar 20241.692,001.719,001.647,001.671,001.671,00521.102
07 mar 20241.696,001.732,001.686,001.718,001.718,00289.389
06 mar 20241.700,001.726,001.675,001.719,001.719,00242.438
05 mar 20241.730,001.770,001.698,001.705,001.705,00297.703
04 mar 20241.763,001.770,001.632,001.735,001.735,00706.802
01 mar 20241.704,001.770,001.681,001.764,001.764,00447.479
29 feb 20241.740,001.750,001.715,001.715,001.715,00766.568
28 feb 20241.727,001.745,001.702,001.719,001.719,00469.839
27 feb 20241.686,001.725,001.671,001.725,001.725,00444.696
26 feb 20241.691,001.727,001.656,001.699,001.699,00648.788
23 feb 20241.655,001.709,001.595,571.687,001.687,001.026.717
22 feb 20241.470,001.685,001.462,281.660,001.660,001.453.686
21 feb 20241.300,001.356,001.292,001.356,001.356,00990.796
20 feb 20241.381,001.384,001.314,001.314,001.314,00276.963
19 feb 20241.404,001.407,001.338,001.347,001.347,00467.728
16 feb 20241.429,001.443,001.404,001.404,001.404,00454.080
15 feb 20241.430,001.440,001.417,001.428,001.428,00363.027
14 feb 20241.410,001.430,001.387,001.430,001.430,00629.985
13 feb 20241.422,001.424,001.385,001.401,001.401,00469.994
12 feb 20241.431,001.431,001.379,001.400,001.400,00572.641
09 feb 20241.402,001.410,001.371,001.388,001.388,00393.337
08 feb 20241.369,001.381,001.361,001.372,001.372,00402.046
07 feb 20241.377,001.399,001.367,001.376,001.376,00337.437
06 feb 20241.370,001.397,001.358,001.383,001.383,00516.684
05 feb 20241.369,001.394,761.357,011.363,001.363,00337.073
02 feb 20241.371,001.401,001.361,371.363,001.363,00328.510
01 feb 20241.358,001.397,001.349,001.351,001.351,00244.482
31 gen 20241.358,001.396,001.358,001.387,001.387,00590.612
30 gen 20241.365,001.400,001.349,001.358,001.358,00288.336
29 gen 20241.363,001.378,001.346,001.355,001.355,00274.267
26 gen 20241.398,001.406,001.368,001.368,001.368,00465.805
25 gen 20241.397,001.418,001.387,001.403,001.403,00394.370
24 gen 20241.359,001.404,001.343,001.404,001.404,00861.304
23 gen 20241.304,001.357,001.301,001.350,001.350,00590.767
22 gen 20241.249,001.279,001.234,001.275,001.275,00523.006
19 gen 20241.237,001.237,001.204,001.230,001.230,00251.187
18 gen 20241.215,001.227,001.203,001.204,001.204,00333.294
17 gen 20241.226,001.243,001.215,001.225,001.225,00293.862
16 gen 20241.233,001.237,001.199,001.231,001.231,001.873.867
15 gen 20241.220,001.230,001.211,001.215,001.215,00227.273
12 gen 20241.200,001.237,001.200,001.230,001.230,00171.948
11 gen 20241.220,001.240,001.209,001.212,001.212,00369.793
10 gen 20241.203,001.210,001.184,001.202,001.202,00192.462
09 gen 20241.214,001.216,001.196,001.210,001.210,001.521.555
08 gen 20241.166,001.203,001.159,001.203,001.203,00448.954
05 gen 20241.201,001.210,001.175,001.184,001.184,001.681.820
04 gen 20241.208,001.219,001.185,001.196,001.196,00715.235
03 gen 20241.217,001.224,001.190,001.199,001.199,002.852.077
02 gen 20241.213,001.216,601.186,001.208,001.208,00338.219
29 dic 20231.154,001.199,001.154,001.185,001.185,00131.942
28 dic 20231.196,001.211,001.164,001.182,001.182,00222.636
27 dic 20231.180,001.199,001.178,001.190,001.190,00452.672
22 dic 20231.180,001.185,001.165,001.174,001.174,00162.785
21 dic 20231.200,001.200,001.144,001.171,001.171,00481.957
20 dic 20231.155,001.199,001.150,001.178,001.178,00755.680
19 dic 20231.140,001.155,001.125,001.147,001.147,00788.997
18 dic 20231.137,001.170,001.130,001.135,001.135,00963.439
15 dic 20231.201,001.248,001.137,001.137,001.137,001.479.051
14 dic 20231.183,001.235,001.158,001.230,001.230,001.050.839
13 dic 20231.153,001.174,001.147,001.165,001.165,00276.575
12 dic 20231.180,001.189,001.146,001.153,001.153,001.079.916
11 dic 20231.170,001.202,001.170,001.178,001.178,00309.861
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...