Source - LSE Regulatory
RNS Number : 4582K
Indivior PLC
02 September 2021
 

INDIVIOR PLC

TRANSACTIONS IN OWN SHARES

September 2, 2021

INDIVIOR PLC ("Indivior") announces that on September 1, 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:

September 1, 2021

Number of ordinary shares purchased:

314,661

Highest Price per share:

198.90

Lowest Price per share:

194.20

Volume Weighted Average Price per day per trading venue:

197.35

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 729,099,167 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.

The above figure (729,099,167) 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

26,470

197.44

BATE

33,629

197.66

CHIX

29,153

197.17

XLON

225,409

197.32

 

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

08:02:21

194.60

500

XLON

E07FfpeuFIhU

08:02:21

194.60

500

XLON

E07FfpeuFIhW

08:02:21

194.60

507

XLON

E07FfpeuFIhY

08:07:32

195.20

3,451

XLON

E07FfpeuFZhN

08:07:32

195.00

1,664

XLON

E07FfpeuFZhk

08:10:54

194.30

367

CHIX

2996824619120

08:10:54

194.30

37

CHIX

2996824619121

08:10:54

194.30

112

CHIX

2996824619122

08:10:54

194.30

507

CHIX

2996824619123

08:10:54

194.30

1,494

XLON

E07FfpeuFkBe

08:21:14

194.20

107

XLON

E07FfpeuG7gz

08:21:14

194.20

2,591

XLON

E07FfpeuG7h2

08:27:56

195.00

1,085

XLON

E07FfpeuGPUt

08:28:44

195.00

456

XLON

E07FfpeuGQqx

08:29:44

195.20

1,141

XLON

E07FfpeuGSWR

08:29:44

195.10

1,124

XLON

E07FfpeuGSWb

08:29:44

195.10

219

XLON

E07FfpeuGSWe

08:29:44

195.10

407

XLON

E07FfpeuGSWg

08:29:44

195.10

1,405

XLON

E07FfpeuGSWj

08:29:44

195.10

29

CHIX

2996824625327

08:29:44

195.10

18

BATE

175714713961

08:29:44

195.10

283

CHIX

2996824625328

08:29:44

195.10

33

BATE

175714713962

08:29:44

195.10

54

CHIX

2996824625329

08:29:44

195.10

261

BATE

175714713963

08:29:44

195.10

158

CHIX

2996824625330

08:29:44

195.10

6

BATE

175714713964

08:29:44

195.10

666

AQXE

11110

08:29:56

194.90

1

XLON

E07FfpeuGSuk

08:36:17

194.90

1,372

BATE

175714715393

08:36:17

194.90

1,414

XLON

E07FfpeuGgeT

08:36:17

194.80

800

XLON

E07FfpeuGgeg

08:36:17

194.80

95

XLON

E07FfpeuGgei

08:36:17

194.80

246

XLON

E07FfpeuGgel

08:36:17

194.80

116

XLON

E07FfpeuGgen

08:36:17

194.80

228

XLON

E07FfpeuGgeq

08:45:22

195.20

2,377

XLON

E07FfpeuGxpk

08:45:22

195.10

500

XLON

E07FfpeuGxq2

08:45:22

195.10

500

XLON

E07FfpeuGxq9

08:45:22

195.10

227

XLON

E07FfpeuGxqB

08:45:22

195.10

303

XLON

E07FfpeuGxqD

08:45:22

195.10

827

XLON

E07FfpeuGxqF

08:55:17

195.30

488

CHIX

2996824632221

08:55:17

195.30

2,702

CHIX

2996824632222

08:55:17

195.20

77

CHIX

2996824632223

08:55:17

195.20

1,230

XLON

E07FfpeuHEbm

08:55:19

195.20

681

CHIX

2996824632228

08:55:19

195.20

251

CHIX

2996824632229

08:55:19

195.20

113

CHIX

2996824632230

08:55:19

195.20

151

XLON

E07FfpeuHEdr

09:10:41

195.40

117

XLON

E07FfpeuHdqp

09:10:41

195.40

2,061

XLON

E07FfpeuHdqr

09:10:41

195.30

76

BATE

175714721073

09:10:41

195.30

125

CHIX

2996824635981

09:10:41

195.30

66

CHIX

2996824635982

09:10:41

195.30

30

CHIX

2996824635983

09:10:41

195.30

555

XLON

E07FfpeuHdr9

09:11:20

195.60

612

AQXE

21723

09:11:20

195.60

481

CHIX

2996824636182

09:11:20

195.60

2,719

XLON

E07FfpeuHfFQ

09:11:20

195.60

181

XLON

E07FfpeuHfFS

09:16:33

195.10

1,024

AQXE

22869

09:16:33

195.00

200

XLON

E07FfpeuHoAb

09:16:33

195.00

95

XLON

E07FfpeuHoAe

09:16:33

195.00

741

XLON

E07FfpeuHoAg

09:26:42

195.40

1,183

BATE

175714723934

09:29:19

195.40

679

BATE

175714724274

09:29:19

195.40

360

XLON

E07FfpeuI5N3

09:31:47

195.80

1,049

BATE

175714724663

09:32:16

195.70

593

AQXE

25818

09:32:16

195.70

283

BATE

175714724801

09:32:16

195.70

467

CHIX

2996824641008

09:32:16

195.70

2,107

XLON

E07FfpeuI95p

09:32:16

195.70

500

XLON

E07FfpeuI95r

09:32:16

195.70

201

XLON

E07FfpeuI95u

09:32:17

195.60

23

XLON

E07FfpeuI99R

09:32:17

195.60

1,119

XLON

E07FfpeuI99T

09:40:43

195.10

11

CHIX

2996824643063

09:40:43

195.10

11

CHIX

2996824643064

09:40:43

195.10

34

CHIX

2996824643065

09:40:43

195.10

27

CHIX

2996824643066

09:40:43

195.10

962

CHIX

2996824643067

09:47:17

195.80

835

XLON

E07FfpeuIXUi

09:47:17

195.80

202

XLON

E07FfpeuIXUk

09:47:26

195.60

3,156

XLON

E07FfpeuIXiP

09:47:26

195.50

177

XLON

E07FfpeuIXic

09:47:26

195.50

336

XLON

E07FfpeuIXif

09:47:26

195.50

553

XLON

E07FfpeuIXj3

09:47:26

195.50

428

XLON

E07FfpeuIXj5

09:47:26

195.50

618

XLON

E07FfpeuIXj7

09:53:43

195.20

1,049

XLON

E07FfpeuIgUA

09:53:43

195.20

1,071

AQXE

30074

10:07:11

196.30

527

BATE

175714731469

10:07:11

196.30

374

XLON

E07FfpeuIyfN

10:07:11

196.30

122

XLON

E07FfpeuIyfP

10:09:01

196.30

1,179

XLON

E07FfpeuJ1O1

10:09:04

196.10

3,319

XLON

E07FfpeuJ1Rl

10:09:04

196.00

331

XLON

E07FfpeuJ1S5

10:16:26

196.00

1,846

XLON

E07FfpeuJCNm

10:16:26

196.00

160

XLON

E07FfpeuJCNo

10:20:06

196.00

895

CHIX

2996824653111

10:20:06

196.00

1,184

XLON

E07FfpeuJIQp

10:20:06

195.90

365

XLON

E07FfpeuJIRJ

10:20:06

195.90

66

XLON

E07FfpeuJIRM

10:20:06

195.90

40

XLON

E07FfpeuJIRO

10:20:06

195.90

174

XLON

E07FfpeuJIRQ

10:20:06

195.90

531

XLON

E07FfpeuJIRS

10:30:14

196.30

528

AQXE

36949

10:30:14

196.30

527

AQXE

36950

10:32:34

196.30

250

AQXE

37411

10:33:45

196.90

216

XLON

E07FfpeuJf1u

10:33:45

196.90

500

XLON

E07FfpeuJf2c

10:33:45

196.90

304

XLON

E07FfpeuJf2e

10:33:45

196.90

324

XLON

E07FfpeuJf2g

10:34:08

196.90

254

AQXE

37703

10:34:08

196.90

446

AQXE

37704

10:34:08

196.90

250

XLON

E07FfpeuJfcE

10:34:08

196.90

150

CHIX

2996824656667

10:34:08

196.90

2,178

XLON

E07FfpeuJfcG

10:34:08

196.90

308

XLON

E07FfpeuJfcI

10:34:08

196.90

582

XLON

E07FfpeuJfcL

10:34:08

196.90

335

BATE

175714735758

10:34:08

196.90

401

CHIX

2996824656668

10:39:35

197.40

282

XLON

E07FfpeuJmRH

10:39:35

197.40

916

XLON

E07FfpeuJmRK

10:49:54

197.70

1,064

XLON

E07FfpeuJzFK

10:49:54

197.50

262

XLON

E07FfpeuJzFS

10:49:54

197.50

500

XLON

E07FfpeuJzGw

10:49:54

197.50

347

XLON

E07FfpeuJzGy

10:49:54

197.50

500

BATE

175714738565

10:49:54

197.50

570

BATE

175714738566

10:51:09

197.40

1,049

XLON

E07FfpeuK0oH

10:58:18

197.30

21

XLON

E07FfpeuK9aj

10:58:18

197.30

111

XLON

E07FfpeuK9an

10:58:18

197.30

119

XLON

E07FfpeuK9aw

10:59:56

197.50

1,208

XLON

E07FfpeuKC45

10:59:56

197.40

7

XLON

E07FfpeuKC4B

10:59:56

197.40

141

XLON

E07FfpeuKC4D

10:59:56

197.40

1,893

XLON

E07FfpeuKC4F

10:59:56

197.30

217

XLON

E07FfpeuKC4P

11:01:08

197.50

487

XLON

E07FfpeuKDkv

11:01:08

197.50

520

XLON

E07FfpeuKDkx

11:01:08

197.50

1,005

XLON

E07FfpeuKDkz

11:01:10

197.40

592

XLON

E07FfpeuKDmq

11:01:10

197.40

408

XLON

E07FfpeuKDms

11:01:10

197.40

59

XLON

E07FfpeuKDmu

11:08:24

197.40

1,094

XLON

E07FfpeuKMbD

11:16:39

197.90

1,035

CHIX

2996824666650

11:20:04

198.00

1,178

XLON

E07FfpeuKYot

11:21:31

198.00

1,092

XLON

E07FfpeuKaNi

11:23:44

198.50

1,208

AQXE

47167

11:23:44

198.30

411

XLON

E07FfpeuKd2A

11:23:44

198.30

678

XLON

E07FfpeuKd2D

11:23:44

198.30

109

XLON

E07FfpeuKd2M

11:23:44

198.30

1,911

XLON

E07FfpeuKd2O

11:23:51

198.20

317

CHIX

2996824668331

11:23:51

198.20

500

CHIX

2996824668332

11:23:51

198.20

209

CHIX

2996824668333

11:23:51

198.10

1,022

XLON

E07FfpeuKd8q

11:28:51

198.00

521

XLON

E07FfpeuKj0W

11:28:51

198.00

536

XLON

E07FfpeuKj0Y

11:31:54

197.60

1,038

XLON

E07FfpeuKneP

11:34:31

197.50

1,125

XLON

E07FfpeuKrqa

11:34:31

197.50

1,083

XLON

E07FfpeuKrqc

11:45:34

198.10

1,159

XLON

E07FfpeuL3xq

11:45:34

198.10

1,099

XLON

E07FfpeuL3xs

11:48:35

198.00

1,046

XLON

E07FfpeuL6X7

11:48:35

198.00

1,039

AQXE

51549

11:52:30

197.90

563

BATE

175714748130

11:52:30

197.90

1,534

BATE

175714748131

11:56:37

197.90

1,070

XLON

E07FfpeuLF6l

12:03:00

198.60

1,118

XLON

E07FfpeuLN7q

12:05:15

198.80

437

XLON

E07FfpeuLPb5

12:05:15

198.80

65

XLON

E07FfpeuLPb7

12:05:15

198.80

56

XLON

E07FfpeuLPb9

12:06:26

198.80

636

CHIX

2996824679117

12:06:26

198.80

201

XLON

E07FfpeuLQlD

12:08:09

198.80

16

CHIX

2996824679481

12:08:09

198.80

320

BATE

175714751218

12:08:09

198.80

510

CHIX

2996824679482

12:08:09

198.80

3,169

XLON

E07FfpeuLSeE

12:08:09

198.90

1,050

AQXE

55157

12:08:09

198.70

500

XLON

E07FfpeuLSem

12:08:09

198.70

524

XLON

E07FfpeuLSeo

12:08:09

198.80

668

XLON

E07FfpeuLSew

12:25:05

198.30

3,083

XLON

E07FfpeuLkAk

12:25:05

198.30

1,562

XLON

E07FfpeuLkAo

12:25:05

198.30

500

XLON

E07FfpeuLkAq

12:25:05

198.30

74

XLON

E07FfpeuLkAt

12:25:05

198.20

311

AQXE

58130

12:25:05

198.20

53

BATE

175714754258

12:25:05

198.20

7

BATE

175714754259

12:25:05

198.20

106

BATE

175714754260

12:25:05

198.20

81

BATE

175714754261

12:25:05

198.20

362

BATE

175714754262

12:25:05

198.20

424

BATE

175714754263

12:25:05

198.20

332

AQXE

58131

12:25:09

198.20

263

AQXE

58143

12:25:10

198.20

113

AQXE

58145

12:33:12

198.00

3,208

XLON

E07FfpeuLu9s

12:33:12

198.00

50

XLON

E07FfpeuLu9u

12:36:19

197.40

125

AQXE

60416

12:41:00

197.50

468

XLON

E07FfpeuM4DY

12:41:00

197.50

500

XLON

E07FfpeuM4Da

12:41:00

197.50

1,141

XLON

E07FfpeuM4Dc

12:41:00

197.50

1,148

XLON

E07FfpeuM4De

12:42:00

197.00

1,064

XLON

E07FfpeuM5qx

12:57:11

197.60

750

XLON

E07FfpeuMVdr

13:00:28

197.70

25

BATE

175714761243

13:00:28

197.70

484

BATE

175714761244

13:00:28

197.70

5,043

XLON

E07FfpeuMag9

13:00:28

197.70

3,051

XLON

E07FfpeuMagF

13:10:37

197.40

139

CHIX

2996824696722

13:10:37

197.40

117

CHIX

2996824696723

13:10:37

197.40

252

BATE

175714763061

13:10:37

197.40

219

CHIX

2996824696724

13:10:38

197.40

3,496

AQXE

67826

13:18:39

197.40

260

XLON

E07FfpeuN37m

13:18:39

197.40

66

XLON

E07FfpeuN37o

13:18:39

197.40

500

XLON

E07FfpeuN37q

13:18:39

197.40

358

XLON

E07FfpeuN37s

13:18:39

197.40

270

XLON

E07FfpeuN37u

13:18:39

197.40

870

XLON

E07FfpeuN37x

13:18:39

197.40

292

AQXE

69697

13:18:41

197.40

302

AQXE

69715

13:18:41

197.40

575

AQXE

69716

13:20:11

197.40

1,239

XLON

E07FfpeuN7G8

13:31:05

197.50

1,041

XLON

E07FfpeuNLhY

13:31:05

197.30

1,092

XLON

E07FfpeuNLhr

13:31:05

197.30

803

CHIX

2996824702963

13:32:38

197.30

249

CHIX

2996824703492

13:39:57

197.50

133

XLON

E07FfpeuNXhm

13:39:57

197.50

880

XLON

E07FfpeuNXho

13:39:57

197.50

3,500

XLON

E07FfpeuNXhs

13:39:57

197.50

2,070

XLON

E07FfpeuNXhu

13:39:57

197.40

83

XLON

E07FfpeuNXhy

13:39:57

197.40

299

XLON

E07FfpeuNXi6

13:39:57

197.40

113

XLON

E07FfpeuNXi9

13:39:57

197.40

240

XLON

E07FfpeuNXiC

13:39:59

197.40

254

XLON

E07FfpeuNXkJ

13:40:00

197.40

582

XLON

E07FfpeuNXn3

13:40:00

197.40

491

XLON

E07FfpeuNXn5

13:52:27

197.70

608

XLON

E07FfpeuNogL

13:52:27

197.70

530

XLON

E07FfpeuNogO

13:52:28

197.70

253

XLON

E07FfpeuNokc

13:55:14

197.90

1,037

XLON

E07FfpeuNsYs

13:55:31

197.80

1,726

XLON

E07FfpeuNt1C

13:55:31

197.80

500

XLON

E07FfpeuNt1E

13:55:31

197.80

668

XLON

E07FfpeuNt1G

14:00:41

198.50

839

XLON

E07FfpeuO0M6

14:00:41

198.50

2,411

XLON

E07FfpeuO0M9

14:00:41

198.50

256

CHIX

2996824712679

14:00:41

198.50

283

CHIX

2996824712680

14:00:41

198.50

500

XLON

E07FfpeuO0MV

14:00:41

198.50

185

XLON

E07FfpeuO0MY

14:02:39

198.60

500

XLON

E07FfpeuO3Ts

14:02:39

198.60

738

XLON

E07FfpeuO3Tu

14:02:39

198.50

265

XLON

E07FfpeuO3UF

14:02:39

198.50

53

XLON

E07FfpeuO3UH

14:02:39

198.50

101

XLON

E07FfpeuO3UJ

14:02:39

198.50

258

XLON

E07FfpeuO3UL

14:02:39

198.50

141

XLON

E07FfpeuO3UO

14:02:39

198.50

244

XLON

E07FfpeuO3UV

14:02:39

198.50

102

XLON

E07FfpeuO3Ua

14:02:39

198.50

132

XLON

E07FfpeuO3Uc

14:07:12

198.00

50

CHIX

2996824715596

14:07:12

198.00

43

CHIX

2996824715597

14:07:12

198.00

62

CHIX

2996824715598

14:07:12

198.00

254

CHIX

2996824715599

14:07:12

198.00

254

XLON

E07FfpeuOCOQ

14:07:12

198.00

995

XLON

E07FfpeuOCOS

14:07:12

198.00

790

CHIX

2996824715600

14:09:11

197.90

97

BATE

175714775429

14:09:11

197.90

150

BATE

175714775430

14:09:11

197.90

910

BATE

175714775431

14:16:22

198.40

1,000

BATE

175714777047

14:16:22

198.40

1,492

BATE

175714777048

14:16:22

198.30

1,451

XLON

E07FfpeuOQDk

14:18:41

198.10

1,344

XLON

E07FfpeuOTKH

14:18:41

198.10

237

XLON

E07FfpeuOTKJ

14:25:25

197.90

1,753

XLON

E07FfpeuOgFH

14:25:27

197.90

253

AQXE

87232

14:30:33

197.90

1,591

XLON

E07FfpeuOsO4

14:30:33

197.90

52

XLON

E07FfpeuOsOC

14:30:33

197.90

500

XLON

E07FfpeuOsOE

14:30:33

197.90

522

XLON

E07FfpeuOsOG

14:30:33

197.90

158

XLON

E07FfpeuOsOK

14:30:33

197.90

383

XLON

E07FfpeuOsOM

14:30:33

197.90

1,635

XLON

E07FfpeuOsOO

14:38:10

198.60

1,730

XLON

E07FfpeuPN19

14:38:10

198.60

520

XLON

E07FfpeuPN1B

14:38:10

198.60

2,088

XLON

E07FfpeuPN1D

14:38:10

198.60

116

CHIX

2996824732687

14:38:10

198.60

137

BATE

175714785820

14:38:10

198.60

30

BATE

175714785821

14:38:10

198.60

899

BATE

175714785822

14:38:10

198.60

572

AQXE

93935

14:38:10

198.60

605

CHIX

2996824732688

14:38:10

198.60

438

BATE

175714785827

14:38:10

198.60

466

BATE

175714785828

14:38:10

198.60

577

BATE

175714785829

14:38:10

198.60

343

AQXE

93936

14:38:10

198.50

19

CHIX

2996824732695

14:38:10

198.50

40

CHIX

2996824732696

14:38:10

198.50

148

CHIX

2996824732697

14:38:10

198.50

108

CHIX

2996824732698

14:38:10

198.50

43

CHIX

2996824732703

14:38:10

198.50

150

CHIX

2996824732704

14:44:02

198.70

34

CHIX

2996824736244

14:44:02

198.70

45

CHIX

2996824736245

14:44:02

198.70

177

CHIX

2996824736246

14:44:02

198.70

2,815

CHIX

2996824736247

14:45:19

198.40

291

AQXE

97311

14:46:33

198.30

1,807

XLON

E07FfpeuPkMo

14:46:33

198.40

1,539

AQXE

97984

14:49:51

198.00

1,640

XLON

E07FfpeuPtvn

14:51:25

197.40

367

XLON

E07FfpeuPzpV

14:51:25

197.40

135

XLON

E07FfpeuPzpX

14:52:48

197.40

765

XLON

E07FfpeuQ4P2

14:52:48

197.40

419

XLON

E07FfpeuQ4P4

14:54:49

197.60

220

CHIX

2996824743495

14:54:49

197.60

36

CHIX

2996824743496

14:54:55

197.60

59

CHIX

2996824743540

14:54:55

197.60

197

CHIX

2996824743541

14:54:55

197.60

1,205

CHIX

2996824743542

14:54:55

197.50

250

XLON

E07FfpeuQAB2

14:54:55

197.50

1,000

XLON

E07FfpeuQAB4

14:54:55

197.50

270

XLON

E07FfpeuQAB6

14:54:58

197.50

1,655

AQXE

102497

14:57:40

197.30

19

CHIX

2996824745401

14:57:40

197.30

8

CHIX

2996824745402

14:57:40

197.30

214

CHIX

2996824745403

14:57:40

197.30

15

CHIX

2996824745404

15:05:45

197.50

55

CHIX

2996824750480

15:05:45

197.50

10

CHIX

2996824750481

15:05:45

197.50

191

CHIX

2996824750482

15:05:45

197.50

1,247

CHIX

2996824750483

15:05:45

197.50

708

BATE

175714796994

15:05:45

197.50

94

BATE

175714796995

15:05:45

197.50

78

BATE

175714796996

15:05:45

197.50

916

BATE

175714796997

15:05:45

197.50

265

CHIX

2996824750484

15:05:45

197.50

1,844

AQXE

108386

15:05:45

197.40

135

XLON

E07FfpeuQmSc

15:07:21

197.20

1,836

XLON

E07FfpeuQs7N

15:09:59

197.40

159

CHIX

2996824753158

15:09:59

197.40

704

CHIX

2996824753159

15:09:59

197.40

97

CHIX

2996824753160

15:09:59

197.40

500

CHIX

2996824753161

15:09:59

197.40

177

CHIX

2996824753162

15:09:59

197.40

216

CHIX

2996824753163

15:15:16

197.30

2,005

XLON

E07FfpeuRCN5

15:18:19

197.50

47

CHIX

2996824758022

15:18:19

197.50

169

CHIX

2996824758023

15:22:45

197.60

3,258

XLON

E07FfpeuRUy5

15:22:45

197.50

500

XLON

E07FfpeuRUy7

15:22:45

197.50

331

XLON

E07FfpeuRUy9

15:22:45

197.50

2,276

XLON

E07FfpeuRUyB

15:22:45

197.50

148

BATE

175714802711

15:22:45

197.50

763

BATE

175714802712

15:22:45

197.50

542

XLON

E07FfpeuRUyE

15:22:45

197.50

1,942

XLON

E07FfpeuRUyI

15:22:45

197.50

225

BATE

175714802713

15:22:45

197.50

161

BATE

175714802714

15:22:45

197.50

500

BATE

175714802715

15:22:45

197.50

198

BATE

175714802716

15:22:45

197.40

1,910

XLON

E07FfpeuRUyc

15:26:11

196.60

29

CHIX

2996824762132

15:26:11

196.60

227

CHIX

2996824762133

15:35:29

197.00

1,062

AQXE

122546

15:35:29

197.00

79

AQXE

122547

15:36:23

196.80

527

BATE

175714807305

15:36:23

196.80

5,216

XLON

E07FfpeuS0aD

15:44:08

198.10

271

XLON

E07FfpeuSGYi

15:44:08

198.40

801

BATE

175714809786

15:46:17

198.20

2,460

BATE

175714810624

15:46:17

198.20

500

BATE

175714810625

15:46:17

198.20

27

BATE

175714810626

15:46:17

198.20

139

BATE

175714810627

15:46:17

198.20

40

BATE

175714810628

15:46:17

198.20

186

BATE

175714810629

15:46:17

198.20

3,378

BATE

175714810630

15:46:48

198.10

356

XLON

E07FfpeuSLlc

15:46:48

198.10

500

XLON

E07FfpeuSLlg

15:46:49

198.10

543

XLON

E07FfpeuSLmR

15:46:49

198.10

522

XLON

E07FfpeuSLmU

15:46:49

198.10

26

XLON

E07FfpeuSLmb

15:49:55

198.00

64

AQXE

129731

15:52:26

198.40

77

CHIX

2996824776855

15:52:26

198.40

1,516

CHIX

2996824776856

15:52:26

198.40

969

BATE

175714813169

15:52:26

198.30

90

BATE

175714813170

15:52:26

198.30

90

BATE

175714813171

15:52:26

198.40

2,023

AQXE

131253

15:52:26

198.30

500

BATE

175714813172

15:52:26

198.30

103

BATE

175714813173

15:55:51

198.40

380

BATE

175714814299

15:55:51

198.40

107

XLON

E07FfpeuSaEL

15:55:51

198.40

120

XLON

E07FfpeuSaEN

15:55:51

198.40

36

XLON

E07FfpeuSaEQ

15:55:51

198.40

173

XLON

E07FfpeuSaES

15:55:51

198.40

301

XLON

E07FfpeuSaEU

15:55:51

198.40

139

XLON

E07FfpeuSaEW

15:55:51

198.40

247

XLON

E07FfpeuSaEY

15:59:54

198.30

247

BATE

175714815636

16:01:44

198.50

1,176

AQXE

136642

16:02:56

198.50

492

AQXE

137265

16:03:24

198.50

1,035

XLON

E07FfpeuSnDJ

16:04:26

198.60

545

XLON

E07FfpeuSp4Q

16:04:26

198.60

363

XLON

E07FfpeuSp4S

16:05:19

198.60

37

XLON

E07FfpeuSr2F

16:05:19

198.50

34

BATE

175714817729

16:05:19

198.50

187

BATE

175714817730

16:05:21

198.50

409

BATE

175714817745

16:05:21

198.50

6,243

XLON

E07FfpeuSr9K

16:05:21

198.40

162

XLON

E07FfpeuSr9U

16:05:21

198.40

316

XLON

E07FfpeuSr9a

16:05:21

198.40

77

XLON

E07FfpeuSr9e

16:05:31

198.40

590

XLON

E07FfpeuSrXi

16:05:31

198.40

1,533

XLON

E07FfpeuSrXk

16:05:31

198.30

916

XLON

E07FfpeuSrYX

16:05:31

198.30

658

XLON

E07FfpeuSrYe

16:10:13

198.20

12

XLON

E07FfpeuSzDg

16:10:50

198.20

1,189

XLON

E07FfpeuT0K9

16:10:50

198.20

3,076

XLON

E07FfpeuT0KB

16:17:07

198.50

37

XLON

E07FfpeuTC6C

16:17:07

198.50

2,966

XLON

E07FfpeuTC6F

16:17:07

198.50

3,088

XLON

E07FfpeuTC6H

16:17:32

198.50

1,398

XLON

E07FfpeuTD4P

16:17:32

198.50

443

XLON

E07FfpeuTD4R

16:18:53

198.40

487

XLON

E07FfpeuTFoh

16:20:05

198.40

139

XLON

E07FfpeuTIAa

16:20:33

198.50

115

XLON

E07FfpeuTJvF

16:21:44

198.60

940

BATE

175714824368

16:21:44

198.60

6,707

XLON

E07FfpeuTNN1

16:21:44

198.60

521

XLON

E07FfpeuTNN3

16:21:44

198.60

521

XLON

E07FfpeuTNN5

16:21:44

198.60

1,561

XLON

E07FfpeuTNN7

16:21:44

198.50

134

CHIX

2996824791550

16:21:44

198.50

122

CHIX

2996824791551

16:21:44

198.50

228

CHIX

2996824791552

16:21:45

198.50

703

CHIX

2996824791571

16:26:17

198.50

60

BATE

175714826629

16:26:17

198.50

472

BATE

175714826630

16:26:17

198.50

5,222

XLON

E07FfpeuTXfj

16:26:17

198.50

50

XLON

E07FfpeuTXfn

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSDZGGLVMZGMZM
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Indivior PLC (INDV)

-0.81p (-0.05%)
delayed 16:38PM