INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
August 11, 2021
INDIVIOR PLC ("Indivior") announces that on August 10, 2021 it purchased for cancellation the following number of its ordinary shares of $0.10 each through Morgan Stanley & Co. International Plc.
Ordinary Shares
| Date of purchases: | August 10, 2021 |
| Number of ordinary shares purchased: | 287,544 |
| Highest Price per share: | 166.10 |
| Lowest Price per share: | 161.20 |
| Volume Weighted Average Price per day per trading venue: | 163.09 |
Indivior intends to cancel all of the purchased shares.
All repurchases by Indivior are "On Exchange" transactions (as such term is defined in the rules of the London Stock Exchange) and "on market" for the purposes of the Companies Act 2006.
Following the above transaction and cancellation of the purchased shares, Indivior has 733,086,413 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (733,086,413) may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, Indivior under the FCA's Disclosure Guidance and Transparency Rules.
Aggregated information
| Trading Venue | Aggregated volume (shares) | Volume weighted average price (p) |
| AQXE | 26,474 | 162.46 |
| BATE | 20,002 | 162.44 |
| CHIX | 26,942 | 163.78 |
| XLON | 214,126 | 163.15 |
Contact:
Jason Thompson
Vice President, Investor Relations
1-804-402-7123
Transaction details
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014, as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, a full breakdown of the individual purchases of ordinary shares made by Morgan Stanley & Co. International Plc on behalf of Indivior as part of the Share Repurchase Program is detailed below.
| Time | Price (p) | Quantity | Venue | Reference |
| 08:01:24 | 166.10 | 245 | XLON | E06zij2UkBdy |
| 08:01:24 | 166.10 | 994 | XLON | E06zij2UkBe7 |
| 08:01:24 | 166.10 | 6 | XLON | E06zij2UkBe9 |
| 08:01:24 | 166.10 | 1,000 | XLON | E06zij2UkBeB |
| 08:01:24 | 166.10 | 206 | XLON | E06zij2UkBeD |
| 08:01:25 | 165.70 | 1,159 | XLON | E06zij2UkBkI |
| 08:12:52 | 165.70 | 1,095 | CHIX | 2996824617314 |
| 08:12:52 | 165.70 | 679 | XLON | E06zij2UkgYa |
| 08:12:52 | 165.70 | 1,096 | XLON | E06zij2UkgYY |
| 08:12:52 | 165.70 | 387 | XLON | E06zij2UkgYc |
| 08:12:52 | 165.70 | 613 | XLON | E06zij2UkgYe |
| 08:12:52 | 165.70 | 502 | XLON | E06zij2UkgYg |
| 08:12:52 | 165.50 | 610 | XLON | E06zij2UkgYy |
| 08:12:52 | 165.50 | 553 | XLON | E06zij2UkgZF |
| 08:14:34 | 163.50 | 1,079 | XLON | E06zij2Ukk2x |
| 08:16:16 | 162.20 | 337 | XLON | E06zij2UknCO |
| 08:16:16 | 162.20 | 545 | XLON | E06zij2UknCT |
| 08:16:16 | 162.20 | 55 | XLON | E06zij2UknCV |
| 08:28:01 | 163.70 | 2,541 | XLON | E06zij2Ul8R6 |
| 08:28:01 | 163.70 | 1,418 | XLON | E06zij2Ul8R8 |
| 08:28:01 | 163.50 | 1,000 | XLON | E06zij2Ul8Ra |
| 08:28:01 | 163.50 | 107 | XLON | E06zij2Ul8Rd |
| 08:28:01 | 163.50 | 393 | XLON | E06zij2Ul8Rf |
| 08:28:01 | 163.50 | 396 | XLON | E06zij2Ul8Ri |
| 08:28:01 | 163.50 | 87 | XLON | E06zij2Ul8Rk |
| 08:28:01 | 163.50 | 413 | XLON | E06zij2Ul8Rm |
| 08:28:01 | 163.50 | 196 | XLON | E06zij2Ul8Ro |
| 08:28:01 | 163.70 | 876 | AQXE | 9963 |
| 08:28:01 | 163.50 | 154 | XLON | E06zij2Ul8S1 |
| 08:28:01 | 163.50 | 112 | XLON | E06zij2Ul8S3 |
| 08:34:43 | 164.10 | 999 | XLON | E06zij2UlIlR |
| 08:34:43 | 164.20 | 1,028 | XLON | E06zij2UlIlX |
| 08:45:42 | 165.20 | 912 | XLON | E06zij2UlYYU |
| 08:45:42 | 165.10 | 1,000 | XLON | E06zij2UlYYa |
| 08:45:42 | 165.10 | 17 | XLON | E06zij2UlYYe |
| 08:45:42 | 165.10 | 983 | XLON | E06zij2UlYYg |
| 08:45:42 | 165.10 | 380 | XLON | E06zij2UlYYi |
| 08:45:42 | 165.10 | 500 | XLON | E06zij2UlYYk |
| 08:45:42 | 165.10 | 1,105 | XLON | E06zij2UlYYm |
| 08:45:42 | 165.00 | 500 | XLON | E06zij2UlYZ4 |
| 08:45:42 | 165.00 | 419 | XLON | E06zij2UlYZ6 |
| 08:55:21 | 164.50 | 1,345 | CHIX | 2996824624739 |
| 08:55:21 | 164.50 | 569 | CHIX | 2996824624740 |
| 08:55:21 | 164.50 | 237 | XLON | E06zij2UlkAf |
| 08:55:21 | 164.50 | 500 | XLON | E06zij2UlkAh |
| 08:55:21 | 164.50 | 227 | XLON | E06zij2UlkAl |
| 08:55:21 | 164.40 | 761 | XLON | E06zij2UlkB0 |
| 08:55:21 | 164.40 | 207 | XLON | E06zij2UlkCh |
| 08:56:59 | 164.10 | 893 | XLON | E06zij2Ullsj |
| 09:08:06 | 164.70 | 369 | AQXE | 18546 |
| 09:09:03 | 164.90 | 967 | CHIX | 2996824626689 |
| 09:10:05 | 164.60 | 2,245 | CHIX | 2996824626839 |
| 09:13:51 | 164.70 | 2,732 | XLON | E06zij2Um7WE |
| 09:13:51 | 164.60 | 141 | CHIX | 2996824627514 |
| 09:13:51 | 164.60 | 500 | CHIX | 2996824627515 |
| 09:13:51 | 164.60 | 313 | CHIX | 2996824627516 |
| 09:22:26 | 164.60 | 2,104 | CHIX | 2996824629031 |
| 09:22:30 | 164.50 | 997 | XLON | E06zij2UmIix |
| 09:22:30 | 164.50 | 436 | XLON | E06zij2UmIiz |
| 09:22:30 | 164.50 | 604 | XLON | E06zij2UmIj1 |
| 09:34:25 | 164.50 | 226 | CHIX | 2996824630832 |
| 09:35:05 | 164.50 | 186 | CHIX | 2996824630901 |
| 09:35:05 | 164.50 | 475 | XLON | E06zij2UmXPx |
| 09:35:05 | 164.50 | 364 | XLON | E06zij2UmXPz |
| 09:37:50 | 165.20 | 1,008 | XLON | E06zij2UmaNt |
| 09:37:54 | 165.00 | 549 | CHIX | 2996824631373 |
| 09:37:54 | 165.00 | 3,309 | XLON | E06zij2UmaSo |
| 09:37:54 | 165.00 | 698 | XLON | E06zij2UmaT2 |
| 09:43:54 | 164.60 | 472 | XLON | E06zij2Umgqr |
| 09:43:54 | 164.70 | 1,001 | AQXE | 26311 |
| 09:43:54 | 164.60 | 535 | XLON | E06zij2Umgqx |
| 09:45:20 | 164.50 | 53 | XLON | E06zij2UmifM |
| 09:55:26 | 164.70 | 1,020 | CHIX | 2996824634068 |
| 09:55:43 | 164.50 | 515 | XLON | E06zij2Umu4a |
| 09:55:43 | 164.50 | 1,049 | XLON | E06zij2Umu4W |
| 09:55:43 | 164.50 | 503 | XLON | E06zij2Umu4g |
| 09:55:43 | 164.50 | 976 | XLON | E06zij2Umu4k |
| 09:55:43 | 164.40 | 25 | CHIX | 2996824634130 |
| 09:55:43 | 164.40 | 267 | CHIX | 2996824634131 |
| 09:55:43 | 164.40 | 292 | XLON | E06zij2Umu54 |
| 09:55:43 | 164.40 | 672 | XLON | E06zij2Umu57 |
| 09:55:43 | 164.40 | 646 | CHIX | 2996824634132 |
| 09:55:43 | 164.40 | 30 | XLON | E06zij2Umu5A |
| 09:55:43 | 164.40 | 9 | CHIX | 2996824634133 |
| 10:05:16 | 164.20 | 870 | XLON | E06zij2Un6Qf |
| 10:05:16 | 164.20 | 549 | XLON | E06zij2Un6Qh |
| 10:05:16 | 164.20 | 358 | XLON | E06zij2Un6Qj |
| 10:05:30 | 164.00 | 928 | XLON | E06zij2Un6kD |
| 10:21:07 | 163.80 | 929 | XLON | E06zij2UnOWJ |
| 10:21:07 | 163.80 | 950 | XLON | E06zij2UnOWL |
| 10:21:07 | 163.80 | 916 | XLON | E06zij2UnOWN |
| 10:21:07 | 163.70 | 635 | XLON | E06zij2UnOWR |
| 10:21:07 | 163.70 | 147 | XLON | E06zij2UnOWa |
| 10:21:07 | 163.70 | 141 | AQXE | 34491 |
| 10:21:07 | 163.70 | 91 | XLON | E06zij2UnOWg |
| 10:21:07 | 163.70 | 67 | XLON | E06zij2UnOWi |
| 10:21:07 | 163.70 | 91 | XLON | E06zij2UnOWk |
| 10:21:07 | 163.70 | 783 | AQXE | 34492 |
| 10:21:07 | 163.40 | 495 | XLON | E06zij2UnOYf |
| 10:21:07 | 163.40 | 482 | XLON | E06zij2UnOYh |
| 10:21:17 | 163.30 | 975 | XLON | E06zij2UnOui |
| 10:24:26 | 162.80 | 886 | BATE | 175714723852 |
| 10:24:58 | 162.50 | 500 | XLON | E06zij2UnS3u |
| 10:25:03 | 162.40 | 495 | XLON | E06zij2UnSBg |
| 10:35:13 | 162.80 | 1,000 | BATE | 175714725100 |
| 10:35:13 | 162.80 | 962 | BATE | 175714725101 |
| 10:35:19 | 162.70 | 1,034 | XLON | E06zij2UndRZ |
| 10:35:19 | 162.60 | 929 | XLON | E06zij2UndRo |
| 10:40:53 | 161.70 | 43 | XLON | E06zij2UnkJk |
| 10:40:53 | 161.70 | 256 | XLON | E06zij2UnkJm |
| 10:40:54 | 161.80 | 545 | AQXE | 38387 |
| 10:40:54 | 161.80 | 510 | AQXE | 38388 |
| 10:40:54 | 161.80 | 36 | AQXE | 38389 |
| 10:40:54 | 161.70 | 292 | XLON | E06zij2UnkKr |
| 10:40:54 | 161.70 | 493 | XLON | E06zij2UnkL8 |
| 10:58:06 | 162.30 | 612 | AQXE | 41873 |
| 11:03:23 | 162.30 | 894 | BATE | 175714728500 |
| 11:03:23 | 162.30 | 606 | BATE | 175714728501 |
| 11:03:23 | 162.20 | 3,788 | XLON | E06zij2Uo93c |
| 11:03:23 | 162.30 | 782 | AQXE | 43065 |
| 11:03:23 | 162.30 | 1,174 | AQXE | 43066 |
| 11:03:23 | 162.30 | 1,174 | AQXE | 43067 |
| 11:03:57 | 161.50 | 508 | XLON | E06zij2Uo9uc |
| 11:03:57 | 161.50 | 476 | XLON | E06zij2Uo9ue |
| 11:12:31 | 161.70 | 309 | XLON | E06zij2UoH4H |
| 11:19:21 | 161.70 | 1,766 | XLON | E06zij2UoMog |
| 11:21:09 | 161.70 | 893 | XLON | E06zij2UoOv7 |
| 11:21:09 | 161.60 | 888 | BATE | 175714730250 |
| 11:21:09 | 161.60 | 1,766 | XLON | E06zij2UoOvA |
| 11:21:09 | 161.50 | 231 | XLON | E06zij2UoOvV |
| 11:21:09 | 161.50 | 1,000 | XLON | E06zij2UoOvX |
| 11:21:09 | 161.50 | 500 | XLON | E06zij2UoOvZ |
| 11:21:09 | 161.50 | 500 | XLON | E06zij2UoOvb |
| 11:21:09 | 161.50 | 43 | XLON | E06zij2UoOvd |
| 11:35:17 | 161.90 | 1,027 | CHIX | 2996824649858 |
| 11:35:18 | 161.80 | 500 | XLON | E06zij2UobQE |
| 11:35:18 | 161.80 | 500 | XLON | E06zij2UobQG |
| 11:35:18 | 161.80 | 500 | XLON | E06zij2UobQJ |
| 11:35:18 | 161.80 | 500 | XLON | E06zij2UobQL |
| 11:35:18 | 161.80 | 500 | XLON | E06zij2UobQN |
| 11:35:18 | 161.80 | 341 | XLON | E06zij2UobQP |
| 11:35:18 | 161.80 | 37 | XLON | E06zij2UobQR |
| 11:35:18 | 161.70 | 898 | XLON | E06zij2UobRJ |
| 11:35:20 | 161.70 | 500 | AQXE | 48768 |
| 11:37:46 | 161.80 | 876 | XLON | E06zij2UodXm |
| 11:40:03 | 161.60 | 987 | XLON | E06zij2Uoff7 |
| 11:51:41 | 161.50 | 946 | BATE | 175714733759 |
| 11:52:29 | 161.30 | 1,797 | XLON | E06zij2UoqUr |
| 11:52:29 | 161.30 | 869 | XLON | E06zij2UoqUt |
| 11:52:29 | 161.20 | 366 | XLON | E06zij2UoqVI |
| 11:52:29 | 161.20 | 722 | XLON | E06zij2UoqVK |
| 11:52:29 | 161.20 | 1,050 | XLON | E06zij2UoqVM |
| 12:06:41 | 161.80 | 309 | AQXE | 54156 |
| 12:08:15 | 161.80 | 1,792 | AQXE | 54391 |
| 12:09:58 | 161.80 | 966 | XLON | E06zij2Up4zW |
| 12:12:16 | 161.80 | 973 | AQXE | 54996 |
| 12:14:35 | 161.80 | 277 | AQXE | 55407 |
| 12:14:35 | 161.80 | 274 | XLON | E06zij2Up9ba |
| 12:14:35 | 161.80 | 422 | XLON | E06zij2Up9bY |
| 12:14:37 | 161.60 | 647 | AQXE | 55415 |
| 12:14:41 | 161.60 | 310 | AQXE | 55421 |
| 12:19:13 | 161.80 | 921 | AQXE | 56157 |
| 12:19:13 | 161.80 | 31 | AQXE | 56158 |
| 12:21:23 | 161.80 | 694 | XLON | E06zij2UpFu8 |
| 12:21:23 | 161.80 | 256 | XLON | E06zij2UpFuA |
| 12:22:25 | 161.60 | 953 | XLON | E06zij2UpGfZ |
| 12:22:25 | 161.60 | 252 | AQXE | 56735 |
| 12:22:26 | 161.60 | 1,437 | AQXE | 56736 |
| 12:22:49 | 161.50 | 878 | XLON | E06zij2UpH24 |
| 12:31:38 | 161.70 | 143 | BATE | 175714738229 |
| 12:31:38 | 161.70 | 147 | XLON | E06zij2UpP49 |
| 12:31:38 | 161.70 | 588 | XLON | E06zij2UpP4B |
| 12:32:48 | 161.70 | 761 | AQXE | 58676 |
| 12:36:43 | 161.80 | 309 | BATE | 175714738734 |
| 12:36:43 | 161.80 | 135 | BATE | 175714738735 |
| 12:36:43 | 161.80 | 4,396 | XLON | E06zij2UpT9w |
| 12:36:43 | 161.70 | 678 | CHIX | 2996824658712 |
| 12:36:43 | 161.70 | 394 | CHIX | 2996824658713 |
| 12:49:00 | 161.60 | 970 | AQXE | 61381 |
| 12:51:24 | 161.70 | 1,000 | XLON | E06zij2UpdTr |
| 12:51:24 | 161.70 | 39 | XLON | E06zij2UpdTt |
| 12:51:24 | 161.60 | 29 | BATE | 175714740348 |
| 12:51:24 | 161.60 | 68 | BATE | 175714740349 |
| 12:51:24 | 161.60 | 843 | BATE | 175714740350 |
| 12:51:29 | 161.60 | 1,895 | AQXE | 61860 |
| 12:52:01 | 161.40 | 1,000 | BATE | 175714740376 |
| 12:52:01 | 161.40 | 19 | BATE | 175714740377 |
| 12:52:01 | 161.40 | 947 | AQXE | 61935 |
| 13:04:23 | 161.40 | 207 | CHIX | 2996824662541 |
| 13:04:23 | 161.40 | 9 | CHIX | 2996824662542 |
| 13:04:23 | 161.40 | 19 | CHIX | 2996824662543 |
| 13:04:23 | 161.40 | 47 | CHIX | 2996824662544 |
| 13:04:23 | 161.40 | 74 | CHIX | 2996824662545 |
| 13:04:23 | 161.40 | 52 | CHIX | 2996824662546 |
| 13:04:23 | 161.40 | 505 | CHIX | 2996824662547 |
| 13:04:23 | 161.40 | 444 | XLON | E06zij2UppQR |
| 13:04:23 | 161.40 | 440 | XLON | E06zij2UppQT |
| 13:04:23 | 161.40 | 60 | XLON | E06zij2UppQV |
| 13:04:23 | 161.40 | 444 | XLON | E06zij2UppQX |
| 13:04:23 | 161.40 | 76 | XLON | E06zij2UppQb |
| 13:04:23 | 161.40 | 368 | XLON | E06zij2UppQZ |
| 13:04:23 | 161.40 | 500 | XLON | E06zij2UppQd |
| 13:04:23 | 161.40 | 302 | XLON | E06zij2UppQj |
| 13:04:23 | 161.30 | 1,328 | XLON | E06zij2UppRL |
| 13:15:02 | 161.40 | 439 | XLON | E06zij2UpxPH |
| 13:15:02 | 161.40 | 500 | XLON | E06zij2UpxPJ |
| 13:15:02 | 161.40 | 500 | XLON | E06zij2UpxPL |
| 13:15:05 | 161.40 | 1,339 | XLON | E06zij2UpxWT |
| 13:15:05 | 161.40 | 935 | XLON | E06zij2UpxWV |
| 13:23:35 | 161.80 | 897 | XLON | E06zij2Uq46g |
| 13:23:35 | 161.80 | 31 | XLON | E06zij2Uq46z |
| 13:25:37 | 162.10 | 186 | CHIX | 2996824665602 |
| 13:25:37 | 162.10 | 186 | CHIX | 2996824665603 |
| 13:26:14 | 162.10 | 500 | CHIX | 2996824665680 |
| 13:26:14 | 162.10 | 421 | CHIX | 2996824665681 |
| 13:27:46 | 162.40 | 1,585 | XLON | E06zij2Uq8Vc |
| 13:27:46 | 162.40 | 2,242 | XLON | E06zij2Uq8W7 |
| 13:29:32 | 162.30 | 1,159 | XLON | E06zij2UqAJF |
| 13:32:49 | 163.00 | 976 | XLON | E06zij2UqDwF |
| 13:33:32 | 163.20 | 136 | XLON | E06zij2UqEcA |
| 13:33:32 | 163.20 | 893 | XLON | E06zij2UqEcD |
| 13:33:32 | 163.20 | 107 | XLON | E06zij2UqEcF |
| 13:33:32 | 163.20 | 766 | XLON | E06zij2UqEcH |
| 13:33:32 | 163.20 | 131 | XLON | E06zij2UqEcJ |
| 13:40:15 | 164.20 | 499 | XLON | E06zij2UqLA4 |
| 13:40:15 | 164.20 | 1,500 | XLON | E06zij2UqLA6 |
| 13:40:15 | 164.20 | 286 | XLON | E06zij2UqLA8 |
| 13:41:03 | 164.00 | 1,330 | XLON | E06zij2UqLtT |
| 13:46:21 | 164.50 | 732 | CHIX | 2996824669105 |
| 13:46:21 | 164.50 | 189 | CHIX | 2996824669106 |
| 13:46:26 | 164.30 | 1,330 | XLON | E06zij2UqQyT |
| 13:56:09 | 164.40 | 997 | CHIX | 2996824670904 |
| 13:57:03 | 164.20 | 239 | XLON | E06zij2UqZt9 |
| 13:57:03 | 164.20 | 2,213 | XLON | E06zij2UqZtB |
| 13:57:03 | 164.20 | 1,288 | XLON | E06zij2UqZtD |
| 13:57:03 | 164.10 | 1,268 | XLON | E06zij2UqZtS |
| 13:57:03 | 164.10 | 1,204 | XLON | E06zij2UqZtW |
| 14:00:08 | 163.70 | 424 | XLON | E06zij2Uqcv0 |
| 14:00:08 | 163.70 | 424 | XLON | E06zij2Uqcv2 |
| 14:00:08 | 163.70 | 95 | XLON | E06zij2Uqcv6 |
| 14:14:55 | 163.50 | 1,250 | AQXE | 80084 |
| 14:14:55 | 163.50 | 143 | BATE | 175714750803 |
| 14:14:55 | 163.50 | 653 | XLON | E06zij2UqsIi |
| 14:15:06 | 163.20 | 670 | XLON | E06zij2UqsUS |
| 14:16:07 | 163.60 | 366 | CHIX | 2996824675176 |
| 14:21:25 | 163.80 | 1,250 | AQXE | 81831 |
| 14:21:25 | 163.80 | 428 | XLON | E06zij2UqzBM |
| 14:21:25 | 163.80 | 451 | XLON | E06zij2UqzBO |
| 14:21:25 | 163.80 | 694 | XLON | E06zij2UqzBQ |
| 14:21:56 | 163.60 | 617 | XLON | E06zij2Uqzft |
| 14:21:56 | 163.60 | 500 | XLON | E06zij2Uqzfv |
| 14:21:56 | 163.60 | 620 | XLON | E06zij2Uqzfx |
| 14:21:56 | 163.60 | 551 | XLON | E06zij2Uqzfz |
| 14:21:56 | 163.60 | 894 | XLON | E06zij2Uqzg2 |
| 14:21:56 | 163.60 | 1,558 | XLON | E06zij2Uqzg4 |
| 14:21:56 | 163.70 | 265 | CHIX | 2996824676546 |
| 14:21:56 | 163.70 | 186 | CHIX | 2996824676547 |
| 14:21:56 | 163.70 | 164 | BATE | 175714751885 |
| 14:29:53 | 164.00 | 701 | CHIX | 2996824678402 |
| 14:29:53 | 164.00 | 771 | XLON | E06zij2Ur7ra |
| 14:29:53 | 164.00 | 1,000 | XLON | E06zij2Ur7rc |
| 14:29:53 | 164.00 | 1,000 | XLON | E06zij2Ur7re |
| 14:29:53 | 164.00 | 500 | XLON | E06zij2Ur7rg |
| 14:29:53 | 164.00 | 954 | XLON | E06zij2Ur7ri |
| 14:30:02 | 163.90 | 502 | XLON | E06zij2Ur8Y7 |
| 14:30:02 | 163.90 | 1,338 | XLON | E06zij2Ur8Y9 |
| 14:32:00 | 163.60 | 500 | XLON | E06zij2UrExv |
| 14:34:24 | 163.80 | 76 | XLON | E06zij2UrNxy |
| 14:34:24 | 163.80 | 1,598 | XLON | E06zij2UrNy0 |
| 14:34:24 | 163.80 | 9 | XLON | E06zij2UrNy5 |
| 14:34:24 | 163.70 | 548 | XLON | E06zij2UrNz7 |
| 14:34:24 | 163.70 | 500 | XLON | E06zij2UrNzA |
| 14:34:24 | 163.70 | 500 | XLON | E06zij2UrNzC |
| 14:34:24 | 163.70 | 63 | XLON | E06zij2UrNzE |
| 14:37:09 | 163.70 | 1,137 | XLON | E06zij2UrWhK |
| 14:37:09 | 163.70 | 1,527 | XLON | E06zij2UrWhM |
| 14:45:57 | 164.50 | 1,519 | XLON | E06zij2UrpsR |
| 14:45:57 | 164.50 | 2,574 | XLON | E06zij2UrpsT |
| 14:45:59 | 164.30 | 500 | XLON | E06zij2UrpxR |
| 14:45:59 | 164.30 | 500 | XLON | E06zij2UrpxT |
| 14:47:03 | 164.20 | 440 | XLON | E06zij2UrsOJ |
| 14:47:03 | 164.20 | 1,227 | XLON | E06zij2UrsQv |
| 14:53:13 | 163.90 | 871 | AQXE | 96296 |
| 14:53:13 | 163.90 | 1,810 | XLON | E06zij2Us6j8 |
| 14:53:13 | 163.80 | 950 | BATE | 175714759922 |
| 14:53:13 | 163.80 | 500 | BATE | 175714759923 |
| 14:53:13 | 163.80 | 168 | BATE | 175714759924 |
| 14:53:13 | 163.80 | 4 | BATE | 175714759925 |
| 14:57:11 | 163.50 | 1,058 | XLON | E06zij2UsG8u |
| 15:04:31 | 163.90 | 549 | AQXE | 101250 |
| 15:04:31 | 163.90 | 461 | AQXE | 101251 |
| 15:05:45 | 163.80 | 879 | BATE | 175714763252 |
| 15:05:45 | 163.60 | 3,638 | XLON | E06zij2UsXOj |
| 15:05:45 | 163.60 | 1,935 | XLON | E06zij2UsXOl |
| 15:05:45 | 163.50 | 199 | CHIX | 2996824693407 |
| 15:05:45 | 163.50 | 93 | CHIX | 2996824693409 |
| 15:05:45 | 163.50 | 1,349 | CHIX | 2996824693410 |
| 15:10:09 | 163.40 | 336 | BATE | 175714764541 |
| 15:10:09 | 163.40 | 705 | BATE | 175714764542 |
| 15:15:06 | 163.70 | 217 | CHIX | 2996824697333 |
| 15:15:06 | 163.70 | 465 | CHIX | 2996824697334 |
| 15:15:06 | 163.70 | 682 | XLON | E06zij2Usre1 |
| 15:15:06 | 163.70 | 500 | XLON | E06zij2Usre3 |
| 15:15:06 | 163.70 | 164 | XLON | E06zij2Usre5 |
| 15:15:06 | 163.70 | 2,764 | XLON | E06zij2Usre7 |
| 15:15:06 | 163.60 | 555 | XLON | E06zij2UsreS |
| 15:15:06 | 163.60 | 264 | XLON | E06zij2UsreU |
| 15:15:08 | 163.60 | 794 | XLON | E06zij2Usrio |
| 15:22:03 | 163.50 | 887 | AQXE | 109800 |
| 15:22:03 | 163.50 | 55 | XLON | E06zij2Ut55O |
| 15:22:03 | 163.50 | 500 | XLON | E06zij2Ut55Q |
| 15:22:03 | 163.50 | 1,145 | XLON | E06zij2Ut55S |
| 15:22:03 | 163.40 | 702 | XLON | E06zij2Ut55a |
| 15:22:03 | 163.40 | 549 | XLON | E06zij2Ut55g |
| 15:22:03 | 163.40 | 549 | XLON | E06zij2Ut55j |
| 15:22:03 | 163.40 | 4 | XLON | E06zij2Ut55q |
| 15:31:57 | 163.80 | 555 | XLON | E06zij2UtNLt |
| 15:31:57 | 163.80 | 347 | XLON | E06zij2UtNLv |
| 15:32:45 | 163.70 | 500 | XLON | E06zij2UtPMI |
| 15:32:45 | 163.70 | 500 | XLON | E06zij2UtPMK |
| 15:32:45 | 163.70 | 500 | XLON | E06zij2UtPMN |
| 15:32:45 | 163.70 | 1,410 | XLON | E06zij2UtPMP |
| 15:32:45 | 163.70 | 1,808 | XLON | E06zij2UtPMR |
| 15:32:45 | 163.70 | 1,661 | XLON | E06zij2UtPMT |
| 15:32:45 | 163.60 | 1,625 | XLON | E06zij2UtPMk |
| 15:32:45 | 163.60 | 81 | XLON | E06zij2UtPMm |
| 15:33:11 | 163.20 | 195 | CHIX | 2996824704892 |
| 15:37:10 | 163.30 | 903 | CHIX | 2996824706551 |
| 15:37:15 | 163.20 | 562 | XLON | E06zij2UtYCV |
| 15:37:15 | 163.20 | 1,223 | XLON | E06zij2UtYCX |
| 15:40:44 | 163.00 | 1,225 | XLON | E06zij2Utekw |
| 15:40:44 | 163.00 | 500 | XLON | E06zij2Utel0 |
| 15:40:44 | 163.00 | 136 | XLON | E06zij2Utel2 |
| 15:45:32 | 162.90 | 3,573 | CHIX | 2996824709735 |
| 15:45:32 | 162.80 | 500 | XLON | E06zij2UtnNA |
| 15:45:32 | 162.80 | 551 | XLON | E06zij2UtnNC |
| 15:45:32 | 162.80 | 212 | XLON | E06zij2UtnNF |
| 15:45:32 | 162.80 | 500 | XLON | E06zij2UtnNK |
| 15:45:32 | 162.80 | 217 | XLON | E06zij2UtnNM |
| 15:47:52 | 162.50 | 1,104 | XLON | E06zij2UtqpO |
| 15:54:35 | 162.70 | 67 | XLON | E06zij2Uu3Zn |
| 15:54:35 | 162.70 | 2,104 | XLON | E06zij2Uu3Zp |
| 15:54:35 | 162.70 | 2,119 | XLON | E06zij2Uu3Zr |
| 15:55:01 | 162.60 | 1,993 | BATE | 175714777027 |
| 15:55:16 | 162.40 | 1,417 | BATE | 175714777098 |
| 15:55:16 | 162.40 | 623 | BATE | 175714777099 |
| 16:05:06 | 162.10 | 750 | XLON | E06zij2UuJt4 |
| 16:05:06 | 162.10 | 500 | BATE | 175714780104 |
| 16:05:06 | 162.10 | 115 | BATE | 175714780105 |
| 16:05:06 | 162.10 | 750 | XLON | E06zij2UuJtD |
| 16:05:06 | 162.10 | 201 | BATE | 175714780106 |
| 16:05:06 | 162.10 | 250 | XLON | E06zij2UuJtO |
| 16:05:06 | 162.10 | 289 | BATE | 175714780107 |
| 16:05:06 | 162.10 | 1,161 | XLON | E06zij2UuJtZ |
| 16:05:06 | 162.10 | 123 | XLON | E06zij2UuJtb |
| 16:05:31 | 162.10 | 2,164 | XLON | E06zij2UuKNP |
| 16:05:31 | 162.10 | 1,090 | XLON | E06zij2UuKNR |
| 16:06:05 | 161.60 | 371 | XLON | E06zij2UuLQB |
| 16:06:05 | 161.60 | 114 | XLON | E06zij2UuLQE |
| 16:06:05 | 161.60 | 1,000 | XLON | E06zij2UuLQG |
| 16:06:05 | 161.60 | 1,000 | XLON | E06zij2UuLQS |
| 16:06:05 | 161.60 | 267 | XLON | E06zij2UuLQU |
| 16:09:29 | 161.60 | 734 | XLON | E06zij2UuQ5N |
| 16:15:32 | 161.70 | 485 | BATE | 175714783223 |
| 16:15:32 | 161.70 | 1,201 | BATE | 175714783224 |
| 16:15:32 | 161.70 | 4,806 | XLON | E06zij2UuYW6 |
| 16:15:32 | 161.70 | 1,552 | XLON | E06zij2UuYW8 |
| 16:16:09 | 161.60 | 1,181 | AQXE | 139085 |
| 16:19:02 | 161.70 | 880 | XLON | E06zij2UudAe |
| 16:19:02 | 161.70 | 868 | XLON | E06zij2UudAg |
| 16:19:02 | 161.70 | 885 | XLON | E06zij2UudAi |
| 16:19:02 | 161.70 | 886 | XLON | E06zij2UudAk |
| 16:19:02 | 161.70 | 2,267 | XLON | E06zij2UudAm |
| 16:19:02 | 161.70 | 565 | XLON | E06zij2UudAo |
| 16:19:36 | 161.70 | 1,032 | XLON | E06zij2Uudx4 |
| 16:23:02 | 161.70 | 195 | XLON | E06zij2UuikG |
| 16:23:32 | 161.80 | 7 | BATE | 175714786170 |
| 16:23:36 | 161.80 | 5,750 | XLON | E06zij2UujmC |
| 16:23:36 | 161.80 | 207 | XLON | E06zij2UujmE |
| 16:23:36 | 161.80 | 293 | BATE | 175714786198 |
| 16:23:36 | 161.80 | 301 | BATE | 175714786199 |
| 16:25:15 | 161.90 | 190 | XLON | E06zij2UumFI |
| 16:25:15 | 161.90 | 500 | XLON | E06zij2UumFL |
| 16:25:29 | 161.90 | 500 | XLON | E06zij2Uumi7 |
| 16:25:29 | 161.90 | 500 | XLON | E06zij2Uumi9 |
| 16:25:40 | 161.90 | 28 | XLON | E06zij2Uumyr |
| 16:27:03 | 161.80 | 817 | XLON | E06zij2Uup4v |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
