INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
September 10, 2021
INDIVIOR PLC ("Indivior") announces that on September 9, 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 9, 2021 |
| Number of ordinary shares purchased: | 305,246 |
| Highest Price per share: | 198.10 |
| Lowest Price per share: | 195.20 |
| Volume Weighted Average Price per day per trading venue: | 196.97 |
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 727,247,545 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (727,247,545) 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 | 26,054 | 196.95 |
| BATE | 32,573 | 197.09 |
| CHIX | 29,188 | 196.80 |
| XLON | 217,431 | 196.98 |
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 |
| 08:03:00 | 196.30 | 1,000 | XLON | E07LTVWKQf6a |
| 08:03:00 | 196.30 | 207 | XLON | E07LTVWKQf6c |
| 08:07:21 | 196.10 | 791 | XLON | E07LTVWKQwp0 |
| 08:07:31 | 196.10 | 255 | XLON | E07LTVWKQxPT |
| 08:07:36 | 196.10 | 1,376 | XLON | E07LTVWKQxjX |
| 08:07:41 | 195.90 | 1,061 | XLON | E07LTVWKQy2I |
| 08:07:43 | 195.20 | 1,251 | XLON | E07LTVWKQyRD |
| 08:18:08 | 196.00 | 411 | XLON | E07LTVWKRXB3 |
| 08:18:08 | 196.00 | 500 | XLON | E07LTVWKRXB5 |
| 08:18:08 | 196.00 | 443 | XLON | E07LTVWKRXB9 |
| 08:18:08 | 196.00 | 1,341 | XLON | E07LTVWKRXBB |
| 08:24:33 | 196.40 | 2,567 | AQXE | 12634 |
| 08:24:33 | 196.40 | 233 | AQXE | 12635 |
| 08:31:10 | 197.00 | 1,057 | XLON | E07LTVWKS5IN |
| 08:32:11 | 197.70 | 1,144 | XLON | E07LTVWKS7Of |
| 08:33:27 | 197.30 | 1,258 | XLON | E07LTVWKS9t3 |
| 08:33:27 | 197.30 | 500 | XLON | E07LTVWKS9tB |
| 08:33:27 | 197.30 | 901 | AQXE | 15598 |
| 08:33:27 | 197.30 | 500 | XLON | E07LTVWKS9tF |
| 08:33:27 | 197.30 | 1,272 | XLON | E07LTVWKS9tH |
| 08:33:27 | 197.30 | 500 | XLON | E07LTVWKS9tJ |
| 08:33:27 | 197.30 | 239 | XLON | E07LTVWKS9tL |
| 08:36:51 | 196.90 | 215 | XLON | E07LTVWKSI0B |
| 08:36:51 | 196.90 | 181 | XLON | E07LTVWKSI0D |
| 08:36:51 | 196.90 | 923 | XLON | E07LTVWKSI0F |
| 08:36:51 | 196.90 | 1,024 | BATE | 175714717074 |
| 08:41:54 | 196.60 | 1,170 | XLON | E07LTVWKSUqz |
| 08:41:54 | 196.50 | 312 | XLON | E07LTVWKSUr8 |
| 08:41:54 | 196.50 | 500 | XLON | E07LTVWKSUrA |
| 08:41:54 | 196.50 | 425 | XLON | E07LTVWKSUrG |
| 08:48:48 | 196.50 | 2,122 | XLON | E07LTVWKSmp7 |
| 09:05:41 | 197.80 | 3,700 | BATE | 175714722656 |
| 09:05:41 | 197.80 | 500 | BATE | 175714722657 |
| 09:05:41 | 197.80 | 253 | BATE | 175714722658 |
| 09:05:41 | 197.80 | 500 | BATE | 175714722659 |
| 09:05:41 | 197.80 | 567 | BATE | 175714722660 |
| 09:05:55 | 197.70 | 886 | BATE | 175714722722 |
| 09:05:55 | 197.70 | 3,689 | BATE | 175714722723 |
| 09:14:13 | 197.10 | 1,076 | XLON | E07LTVWKTsqA |
| 09:19:48 | 197.10 | 2,365 | XLON | E07LTVWKU4RS |
| 09:19:48 | 197.10 | 485 | XLON | E07LTVWKU4RU |
| 09:19:48 | 197.10 | 651 | XLON | E07LTVWKU4RZ |
| 09:19:48 | 197.00 | 609 | XLON | E07LTVWKU4Ro |
| 09:19:48 | 197.00 | 101 | XLON | E07LTVWKU4Rq |
| 09:19:48 | 197.00 | 81 | XLON | E07LTVWKU4Ru |
| 09:19:48 | 197.00 | 100 | XLON | E07LTVWKU4Rw |
| 09:19:48 | 197.00 | 269 | XLON | E07LTVWKU4Ry |
| 09:43:24 | 197.70 | 4,700 | XLON | E07LTVWKUm3v |
| 09:43:24 | 197.70 | 557 | XLON | E07LTVWKUm3x |
| 09:43:24 | 197.70 | 2,117 | XLON | E07LTVWKUm41 |
| 09:43:24 | 197.60 | 1,140 | XLON | E07LTVWKUm4F |
| 09:43:24 | 197.70 | 1,109 | XLON | E07LTVWKUm4Z |
| 09:43:25 | 197.70 | 1,128 | AQXE | 34313 |
| 09:55:07 | 198.00 | 1,399 | XLON | E07LTVWKV5BH |
| 09:55:07 | 198.10 | 1,213 | BATE | 175714731676 |
| 09:55:07 | 198.00 | 1,660 | XLON | E07LTVWKV5BR |
| 09:55:07 | 197.80 | 823 | BATE | 175714731681 |
| 09:55:07 | 197.80 | 265 | BATE | 175714731682 |
| 09:55:07 | 197.80 | 671 | AQXE | 37300 |
| 09:55:07 | 197.80 | 286 | AQXE | 37301 |
| 10:03:01 | 197.20 | 294 | AQXE | 39290 |
| 10:07:26 | 197.30 | 79 | XLON | E07LTVWKVS6G |
| 10:07:26 | 197.30 | 1,021 | XLON | E07LTVWKVS6I |
| 10:07:26 | 197.30 | 1,150 | XLON | E07LTVWKVS6K |
| 10:07:26 | 197.30 | 1,068 | XLON | E07LTVWKVS6M |
| 10:15:51 | 197.50 | 662 | BATE | 175714735138 |
| 10:15:59 | 197.00 | 1,181 | XLON | E07LTVWKVhhm |
| 10:15:59 | 197.00 | 79 | XLON | E07LTVWKVhho |
| 10:15:59 | 197.00 | 570 | XLON | E07LTVWKVhhq |
| 10:15:59 | 197.00 | 556 | XLON | E07LTVWKVhhy |
| 10:16:58 | 197.00 | 1,100 | AQXE | 43011 |
| 10:21:42 | 197.00 | 86 | AQXE | 44209 |
| 10:21:42 | 197.00 | 1,179 | XLON | E07LTVWKVscM |
| 10:21:42 | 197.00 | 1,178 | XLON | E07LTVWKVscQ |
| 10:21:42 | 197.00 | 1,146 | CHIX | 2996824657133 |
| 10:33:24 | 197.00 | 1,204 | CHIX | 2996824659849 |
| 10:33:24 | 197.00 | 91 | XLON | E07LTVWKWENm |
| 10:33:24 | 197.00 | 214 | XLON | E07LTVWKWENu |
| 10:33:24 | 197.00 | 712 | XLON | E07LTVWKWENx |
| 10:33:24 | 197.00 | 579 | XLON | E07LTVWKWEO9 |
| 10:33:24 | 197.00 | 1,655 | XLON | E07LTVWKWEOF |
| 10:33:24 | 197.00 | 1,121 | XLON | E07LTVWKWEOH |
| 10:45:59 | 197.40 | 1,052 | XLON | E07LTVWKWa0i |
| 10:48:23 | 197.60 | 17 | XLON | E07LTVWKWcxa |
| 10:49:27 | 197.60 | 750 | XLON | E07LTVWKWeax |
| 10:51:29 | 197.60 | 430 | XLON | E07LTVWKWi1K |
| 10:51:48 | 197.60 | 750 | XLON | E07LTVWKWiSj |
| 10:51:48 | 197.60 | 265 | XLON | E07LTVWKWiSl |
| 10:54:56 | 197.60 | 750 | XLON | E07LTVWKWmuG |
| 10:57:12 | 197.60 | 1,051 | XLON | E07LTVWKWpj5 |
| 10:57:12 | 197.60 | 154 | XLON | E07LTVWKWpj7 |
| 10:58:18 | 197.70 | 1,025 | XLON | E07LTVWKWr5h |
| 10:58:19 | 197.60 | 2,570 | XLON | E07LTVWKWr6q |
| 10:58:19 | 197.60 | 253 | BATE | 175714742194 |
| 10:58:19 | 197.60 | 122 | CHIX | 2996824665339 |
| 10:58:19 | 197.60 | 262 | CHIX | 2996824665340 |
| 10:58:19 | 197.60 | 65 | CHIX | 2996824665341 |
| 10:58:19 | 197.60 | 43 | CHIX | 2996824665342 |
| 10:58:19 | 197.60 | 21 | BATE | 175714742195 |
| 10:58:19 | 197.60 | 43 | BATE | 175714742196 |
| 10:58:19 | 197.60 | 12 | CHIX | 2996824665343 |
| 10:58:19 | 197.60 | 18 | CHIX | 2996824665344 |
| 10:58:19 | 197.60 | 570 | XLON | E07LTVWKWr6y |
| 10:58:19 | 197.60 | 663 | XLON | E07LTVWKWr7M |
| 11:08:08 | 197.00 | 1,266 | XLON | E07LTVWKX5kG |
| 11:08:08 | 196.90 | 1,255 | XLON | E07LTVWKX5kg |
| 11:08:08 | 197.00 | 840 | AQXE | 55725 |
| 11:08:08 | 197.00 | 406 | AQXE | 55726 |
| 11:15:03 | 196.50 | 1,077 | XLON | E07LTVWKXIEN |
| 11:21:03 | 197.20 | 1,104 | XLON | E07LTVWKXRqu |
| 11:21:04 | 196.90 | 612 | AQXE | 59152 |
| 11:21:04 | 196.90 | 2,903 | XLON | E07LTVWKXRra |
| 11:21:04 | 196.90 | 35 | BATE | 175714745882 |
| 11:21:04 | 196.90 | 140 | XLON | E07LTVWKXRsR |
| 11:21:04 | 196.90 | 238 | XLON | E07LTVWKXRsT |
| 11:21:04 | 196.90 | 362 | XLON | E07LTVWKXRsl |
| 11:32:37 | 197.10 | 508 | CHIX | 2996824672779 |
| 11:32:37 | 197.10 | 546 | XLON | E07LTVWKXjDx |
| 11:37:06 | 197.10 | 750 | XLON | E07LTVWKXohM |
| 11:37:06 | 197.10 | 422 | XLON | E07LTVWKXohO |
| 11:37:20 | 197.10 | 689 | XLON | E07LTVWKXp59 |
| 11:37:20 | 197.10 | 488 | XLON | E07LTVWKXp5B |
| 11:38:54 | 196.70 | 1,006 | CHIX | 2996824674202 |
| 11:38:54 | 196.70 | 245 | BATE | 175714748561 |
| 11:38:54 | 196.70 | 500 | XLON | E07LTVWKXrNF |
| 11:38:54 | 196.70 | 784 | BATE | 175714748562 |
| 11:38:54 | 196.70 | 555 | XLON | E07LTVWKXrNJ |
| 11:38:54 | 196.70 | 705 | XLON | E07LTVWKXrNL |
| 11:38:54 | 196.70 | 585 | XLON | E07LTVWKXrNO |
| 11:38:54 | 196.70 | 7 | AQXE | 62778 |
| 11:49:07 | 197.20 | 121 | XLON | E07LTVWKY4N4 |
| 11:49:07 | 197.20 | 251 | XLON | E07LTVWKY4N6 |
| 11:49:07 | 197.20 | 61 | XLON | E07LTVWKY4N8 |
| 11:50:08 | 197.20 | 144 | XLON | E07LTVWKY5Im |
| 11:50:08 | 197.20 | 16 | XLON | E07LTVWKY5Io |
| 11:52:53 | 197.20 | 500 | XLON | E07LTVWKY7ml |
| 11:52:53 | 197.20 | 716 | XLON | E07LTVWKY7mn |
| 11:53:08 | 197.20 | 500 | XLON | E07LTVWKY8Cs |
| 11:53:08 | 197.20 | 500 | XLON | E07LTVWKY8Cu |
| 11:53:08 | 197.20 | 208 | XLON | E07LTVWKY8Cw |
| 11:54:51 | 197.00 | 926 | XLON | E07LTVWKY9gr |
| 11:54:51 | 197.00 | 80 | CHIX | 2996824677669 |
| 11:54:51 | 197.00 | 182 | CHIX | 2996824677670 |
| 11:54:51 | 197.00 | 222 | BATE | 175714750984 |
| 11:54:51 | 197.00 | 61 | CHIX | 2996824677679 |
| 11:54:51 | 197.00 | 201 | CHIX | 2996824677680 |
| 11:54:51 | 197.00 | 1,935 | XLON | E07LTVWKY9mD |
| 11:54:51 | 197.00 | 25 | CHIX | 2996824677682 |
| 11:54:51 | 197.00 | 51 | BATE | 175714750988 |
| 11:54:52 | 197.00 | 1,201 | AQXE | 66043 |
| 12:06:03 | 197.00 | 1,219 | XLON | E07LTVWKYN92 |
| 12:06:06 | 196.90 | 11 | XLON | E07LTVWKYNCA |
| 12:08:23 | 197.00 | 58 | CHIX | 2996824680638 |
| 12:08:23 | 197.00 | 183 | CHIX | 2996824680639 |
| 12:08:31 | 197.00 | 901 | CHIX | 2996824680653 |
| 12:10:24 | 196.90 | 500 | XLON | E07LTVWKYTRo |
| 12:10:24 | 196.90 | 603 | XLON | E07LTVWKYTRq |
| 12:10:24 | 196.90 | 20 | XLON | E07LTVWKYTRz |
| 12:10:24 | 196.90 | 1,123 | XLON | E07LTVWKYTS1 |
| 12:10:24 | 196.90 | 1,067 | XLON | E07LTVWKYTS3 |
| 12:10:24 | 196.90 | 984 | XLON | E07LTVWKYTS5 |
| 12:10:24 | 196.90 | 38 | XLON | E07LTVWKYTSB |
| 12:10:24 | 196.90 | 547 | AQXE | 69239 |
| 12:10:24 | 196.90 | 212 | AQXE | 69240 |
| 12:10:24 | 196.90 | 335 | AQXE | 69241 |
| 12:18:43 | 196.80 | 89 | XLON | E07LTVWKYeT5 |
| 12:18:43 | 196.80 | 464 | XLON | E07LTVWKYeT9 |
| 12:18:43 | 196.80 | 117 | XLON | E07LTVWKYeTB |
| 12:18:47 | 196.80 | 2,500 | XLON | E07LTVWKYeXd |
| 12:18:47 | 196.80 | 218 | XLON | E07LTVWKYeXf |
| 12:18:47 | 196.80 | 715 | XLON | E07LTVWKYeY4 |
| 12:35:07 | 196.90 | 1,000 | AQXE | 74098 |
| 12:35:22 | 196.90 | 579 | BATE | 175714756989 |
| 12:41:09 | 196.90 | 3 | BATE | 175714757762 |
| 12:41:10 | 196.90 | 1,000 | AQXE | 75282 |
| 12:43:12 | 196.90 | 789 | AQXE | 75736 |
| 12:45:01 | 196.70 | 255 | AQXE | 76252 |
| 12:45:01 | 196.70 | 401 | BATE | 175714758406 |
| 12:45:01 | 196.70 | 660 | CHIX | 2996824687905 |
| 12:45:01 | 196.70 | 3,974 | XLON | E07LTVWKZBLR |
| 12:45:01 | 196.70 | 583 | AQXE | 76253 |
| 12:45:43 | 196.40 | 471 | XLON | E07LTVWKZDFJ |
| 12:45:43 | 196.40 | 1,500 | XLON | E07LTVWKZDFL |
| 12:45:43 | 196.40 | 500 | XLON | E07LTVWKZDFN |
| 12:45:43 | 196.40 | 500 | XLON | E07LTVWKZDFP |
| 12:45:43 | 196.40 | 320 | XLON | E07LTVWKZDFT |
| 12:45:43 | 196.40 | 134 | XLON | E07LTVWKZDFX |
| 12:45:43 | 196.40 | 192 | XLON | E07LTVWKZDFZ |
| 12:47:30 | 196.50 | 1,224 | XLON | E07LTVWKZL6E |
| 12:59:12 | 196.50 | 1,064 | XLON | E07LTVWKZo2E |
| 13:01:25 | 196.50 | 67 | BATE | 175714762048 |
| 13:01:25 | 196.50 | 500 | BATE | 175714762049 |
| 13:01:25 | 196.50 | 594 | BATE | 175714762050 |
| 13:03:58 | 196.60 | 1,006 | CHIX | 2996824693889 |
| 13:05:45 | 196.60 | 500 | CHIX | 2996824694402 |
| 13:05:45 | 196.60 | 619 | CHIX | 2996824694403 |
| 13:07:57 | 196.60 | 262 | CHIX | 2996824694910 |
| 13:07:57 | 196.60 | 500 | CHIX | 2996824694911 |
| 13:07:57 | 196.60 | 369 | CHIX | 2996824694912 |
| 13:09:34 | 196.30 | 1,164 | XLON | E07LTVWKa7r8 |
| 13:09:34 | 196.30 | 1,029 | XLON | E07LTVWKa7rA |
| 13:09:34 | 196.30 | 115 | XLON | E07LTVWKa7rC |
| 13:09:34 | 196.30 | 232 | CHIX | 2996824695335 |
| 13:09:34 | 196.30 | 1,840 | CHIX | 2996824695336 |
| 13:09:34 | 196.30 | 798 | BATE | 175714763632 |
| 13:09:34 | 196.30 | 500 | BATE | 175714763633 |
| 13:09:34 | 196.30 | 19 | BATE | 175714763634 |
| 13:21:26 | 196.00 | 508 | CHIX | 2996824698024 |
| 13:21:26 | 196.00 | 3 | CHIX | 2996824698025 |
| 13:21:26 | 196.00 | 630 | XLON | E07LTVWKaPHQ |
| 13:23:36 | 196.00 | 620 | AQXE | 86168 |
| 13:23:36 | 196.00 | 508 | CHIX | 2996824698651 |
| 13:25:50 | 196.00 | 380 | AQXE | 86834 |
| 13:25:50 | 196.00 | 508 | CHIX | 2996824699309 |
| 13:25:50 | 196.00 | 184 | XLON | E07LTVWKaZ4S |
| 13:27:50 | 196.00 | 631 | AQXE | 87225 |
| 13:27:50 | 196.00 | 508 | CHIX | 2996824699795 |
| 13:30:05 | 196.00 | 608 | AQXE | 87871 |
| 13:30:05 | 196.00 | 508 | CHIX | 2996824700346 |
| 13:30:05 | 196.00 | 53 | XLON | E07LTVWKagYy |
| 13:31:20 | 195.80 | 1,277 | BATE | 175714767493 |
| 13:31:20 | 195.80 | 820 | XLON | E07LTVWKajX2 |
| 13:31:20 | 195.80 | 282 | XLON | E07LTVWKajX9 |
| 13:31:20 | 195.80 | 2,143 | BATE | 175714767494 |
| 13:31:20 | 195.80 | 94 | BATE | 175714767495 |
| 13:35:02 | 195.70 | 1,044 | XLON | E07LTVWKaqM9 |
| 13:35:02 | 195.70 | 1,277 | XLON | E07LTVWKaqMB |
| 13:45:20 | 196.50 | 508 | CHIX | 2996824704243 |
| 13:45:42 | 196.50 | 508 | CHIX | 2996824704372 |
| 13:46:39 | 196.50 | 508 | CHIX | 2996824704625 |
| 13:47:06 | 196.30 | 1 | CHIX | 2996824704751 |
| 13:47:06 | 196.30 | 430 | CHIX | 2996824704752 |
| 13:47:06 | 196.30 | 1,808 | XLON | E07LTVWKbDzm |
| 13:47:06 | 196.30 | 313 | XLON | E07LTVWKbDzp |
| 13:47:08 | 196.30 | 1,273 | XLON | E07LTVWKbE1j |
| 13:54:06 | 196.40 | 1,104 | XLON | E07LTVWKbTUC |
| 13:55:52 | 196.20 | 1,587 | XLON | E07LTVWKbWaq |
| 13:55:52 | 196.20 | 253 | BATE | 175714772111 |
| 13:55:52 | 196.20 | 262 | CHIX | 2996824707014 |
| 13:59:22 | 196.50 | 1,054 | XLON | E07LTVWKbc2o |
| 14:11:51 | 196.60 | 3,568 | XLON | E07LTVWKbzbQ |
| 14:11:51 | 196.60 | 1,613 | XLON | E07LTVWKbzbS |
| 14:11:51 | 196.60 | 750 | XLON | E07LTVWKbzbf |
| 14:11:51 | 196.60 | 633 | XLON | E07LTVWKbzbz |
| 14:12:25 | 196.70 | 508 | CHIX | 2996824711497 |
| 14:12:57 | 196.70 | 508 | CHIX | 2996824711602 |
| 14:16:33 | 196.70 | 72 | XLON | E07LTVWKc6NW |
| 14:16:33 | 196.70 | 1,005 | XLON | E07LTVWKc6NY |
| 14:16:34 | 196.70 | 1,076 | XLON | E07LTVWKc6O0 |
| 14:19:23 | 197.20 | 16 | CHIX | 2996824713229 |
| 14:19:23 | 197.20 | 500 | CHIX | 2996824713230 |
| 14:20:15 | 197.30 | 2,094 | XLON | E07LTVWKcBUl |
| 14:21:10 | 197.40 | 25 | CHIX | 2996824713759 |
| 14:21:10 | 197.40 | 508 | CHIX | 2996824713760 |
| 14:25:06 | 197.50 | 300 | XLON | E07LTVWKcK5t |
| 14:26:05 | 197.50 | 1,266 | XLON | E07LTVWKcLQi |
| 14:26:13 | 197.50 | 1,839 | XLON | E07LTVWKcLfW |
| 14:27:28 | 197.80 | 1,158 | XLON | E07LTVWKcNbx |
| 14:29:01 | 197.80 | 500 | XLON | E07LTVWKcQO3 |
| 14:29:01 | 197.80 | 726 | XLON | E07LTVWKcQO5 |
| 14:29:01 | 197.80 | 1,012 | XLON | E07LTVWKcQO7 |
| 14:29:01 | 197.70 | 445 | XLON | E07LTVWKcQOZ |
| 14:29:01 | 197.70 | 101 | XLON | E07LTVWKcQOb |
| 14:29:01 | 197.70 | 1,060 | XLON | E07LTVWKcQOd |
| 14:29:01 | 197.70 | 403 | XLON | E07LTVWKcQOg |
| 14:29:01 | 197.60 | 1,005 | CHIX | 2996824716069 |
| 14:30:11 | 197.60 | 1,265 | XLON | E07LTVWKcTvb |
| 14:30:11 | 197.60 | 500 | XLON | E07LTVWKcTvd |
| 14:30:11 | 197.60 | 63 | XLON | E07LTVWKcTvf |
| 14:30:11 | 197.60 | 182 | XLON | E07LTVWKcTvj |
| 14:30:11 | 197.50 | 492 | XLON | E07LTVWKcTw1 |
| 14:30:11 | 197.50 | 515 | XLON | E07LTVWKcTw4 |
| 14:30:11 | 197.50 | 462 | XLON | E07LTVWKcTwF |
| 14:30:11 | 197.50 | 238 | XLON | E07LTVWKcTwI |
| 14:30:11 | 197.50 | 234 | XLON | E07LTVWKcTwK |
| 14:40:18 | 197.40 | 890 | AQXE | 111287 |
| 14:41:08 | 197.50 | 500 | CHIX | 2996824723629 |
| 14:41:08 | 197.50 | 689 | CHIX | 2996824723630 |
| 14:41:08 | 197.40 | 346 | CHIX | 2996824723631 |
| 14:41:08 | 197.40 | 19 | CHIX | 2996824723632 |
| 14:41:08 | 197.40 | 243 | CHIX | 2996824723633 |
| 14:41:08 | 197.40 | 500 | XLON | E07LTVWKdAuu |
| 14:41:08 | 197.40 | 3,720 | XLON | E07LTVWKdAuw |
| 14:41:08 | 197.40 | 92 | CHIX | 2996824723634 |
| 14:47:25 | 197.40 | 2,004 | XLON | E07LTVWKdTha |
| 14:47:25 | 197.40 | 994 | XLON | E07LTVWKdThg |
| 14:47:25 | 197.40 | 500 | XLON | E07LTVWKdThi |
| 14:47:25 | 197.40 | 242 | XLON | E07LTVWKdThm |
| 14:47:25 | 197.40 | 168 | XLON | E07LTVWKdTht |
| 14:47:25 | 197.40 | 332 | XLON | E07LTVWKdThv |
| 14:47:25 | 197.40 | 600 | XLON | E07LTVWKdThx |
| 14:47:25 | 197.40 | 234 | XLON | E07LTVWKdTi0 |
| 14:54:26 | 197.70 | 508 | CHIX | 2996824730267 |
| 14:54:59 | 197.70 | 508 | CHIX | 2996824730555 |
| 14:55:53 | 197.80 | 300 | XLON | E07LTVWKdrjE |
| 14:55:53 | 197.80 | 764 | XLON | E07LTVWKdrjP |
| 14:56:06 | 197.70 | 500 | XLON | E07LTVWKdsEd |
| 14:56:06 | 197.70 | 330 | BATE | 175714789082 |
| 14:56:06 | 197.70 | 7,130 | XLON | E07LTVWKdsEl |
| 14:56:06 | 197.70 | 101 | BATE | 175714789083 |
| 14:56:06 | 197.70 | 340 | BATE | 175714789084 |
| 14:59:07 | 197.20 | 907 | XLON | E07LTVWKe0xR |
| 14:59:07 | 197.20 | 243 | XLON | E07LTVWKe0xT |
| 15:02:09 | 197.00 | 18 | CHIX | 2996824734319 |
| 15:02:09 | 197.00 | 244 | CHIX | 2996824734320 |
| 15:02:09 | 197.00 | 246 | CHIX | 2996824734327 |
| 15:02:09 | 197.00 | 16 | CHIX | 2996824734328 |
| 15:02:09 | 197.00 | 500 | CHIX | 2996824734329 |
| 15:02:09 | 197.00 | 122 | CHIX | 2996824734331 |
| 15:02:09 | 197.00 | 133 | CHIX | 2996824734332 |
| 15:02:09 | 197.00 | 93 | CHIX | 2996824734333 |
| 15:02:09 | 197.00 | 169 | CHIX | 2996824734334 |
| 15:02:09 | 197.00 | 131 | CHIX | 2996824734339 |
| 15:02:09 | 197.00 | 131 | CHIX | 2996824734340 |
| 15:02:09 | 197.00 | 216 | CHIX | 2996824734341 |
| 15:10:28 | 197.30 | 1,035 | AQXE | 128147 |
| 15:11:30 | 197.30 | 1,047 | AQXE | 128641 |
| 15:12:47 | 197.30 | 1,178 | AQXE | 129327 |
| 15:13:52 | 197.10 | 1,845 | XLON | E07LTVWKefNI |
| 15:13:52 | 197.00 | 500 | XLON | E07LTVWKefNd |
| 15:13:52 | 197.00 | 500 | XLON | E07LTVWKefNf |
| 15:13:52 | 197.00 | 257 | XLON | E07LTVWKefNh |
| 15:13:52 | 197.00 | 283 | XLON | E07LTVWKefNl |
| 15:13:52 | 197.00 | 318 | XLON | E07LTVWKefNr |
| 15:13:52 | 197.00 | 182 | XLON | E07LTVWKefNt |
| 15:13:52 | 197.00 | 604 | XLON | E07LTVWKefNv |
| 15:13:52 | 197.00 | 89 | XLON | E07LTVWKefNx |
| 15:13:52 | 197.00 | 978 | XLON | E07LTVWKefO2 |
| 15:13:52 | 197.10 | 1,000 | AQXE | 129992 |
| 15:13:52 | 197.10 | 1,000 | AQXE | 129993 |
| 15:13:52 | 197.10 | 244 | AQXE | 129994 |
| 15:13:52 | 197.10 | 630 | AQXE | 129997 |
| 15:13:52 | 197.10 | 245 | AQXE | 129998 |
| 15:13:52 | 197.10 | 26 | AQXE | 129999 |
| 15:14:01 | 197.10 | 257 | AQXE | 130057 |
| 15:18:28 | 196.30 | 262 | CHIX | 2996824742115 |
| 15:18:28 | 196.30 | 453 | CHIX | 2996824742116 |
| 15:19:07 | 196.30 | 1,635 | XLON | E07LTVWKetHc |
| 15:22:57 | 196.40 | 315 | BATE | 175714798226 |
| 15:22:57 | 196.40 | 500 | CHIX | 2996824744099 |
| 15:22:57 | 196.40 | 17 | CHIX | 2996824744100 |
| 15:22:57 | 196.40 | 430 | XLON | E07LTVWKf1l5 |
| 15:22:57 | 196.40 | 128 | XLON | E07LTVWKf1l8 |
| 15:29:07 | 197.00 | 500 | XLON | E07LTVWKfGUI |
| 15:29:07 | 197.00 | 157 | XLON | E07LTVWKfGUK |
| 15:29:07 | 197.00 | 193 | XLON | E07LTVWKfGUM |
| 15:29:59 | 197.20 | 233 | CHIX | 2996824747443 |
| 15:31:36 | 197.00 | 179 | XLON | E07LTVWKfMqf |
| 15:31:36 | 197.00 | 282 | XLON | E07LTVWKfMqp |
| 15:31:36 | 197.00 | 500 | BATE | 175714801090 |
| 15:31:36 | 197.00 | 8,100 | XLON | E07LTVWKfMqs |
| 15:31:36 | 197.00 | 346 | BATE | 175714801091 |
| 15:36:40 | 196.70 | 1,835 | XLON | E07LTVWKfZxI |
| 15:36:40 | 196.70 | 848 | CHIX | 2996824750538 |
| 15:36:40 | 196.70 | 262 | CHIX | 2996824750539 |
| 15:36:40 | 196.70 | 500 | CHIX | 2996824750540 |
| 15:36:40 | 196.70 | 223 | CHIX | 2996824750541 |
| 15:36:57 | 196.60 | 255 | XLON | E07LTVWKfaY2 |
| 15:36:57 | 196.60 | 121 | XLON | E07LTVWKfaY4 |
| 15:45:17 | 196.70 | 31 | BATE | 175714805910 |
| 15:45:17 | 196.70 | 582 | BATE | 175714805911 |
| 15:45:18 | 196.70 | 255 | BATE | 175714805914 |
| 15:45:19 | 196.70 | 277 | BATE | 175714805976 |
| 15:46:25 | 196.70 | 255 | BATE | 175714806368 |
| 15:46:25 | 196.70 | 796 | BATE | 175714806369 |
| 15:47:34 | 196.70 | 539 | BATE | 175714806820 |
| 15:47:34 | 196.70 | 275 | BATE | 175714806821 |
| 15:48:25 | 196.80 | 432 | XLON | E07LTVWKg2wU |
| 15:48:25 | 196.80 | 444 | XLON | E07LTVWKg2wW |
| 15:48:25 | 196.80 | 178 | XLON | E07LTVWKg2wY |
| 15:49:42 | 196.80 | 1,063 | BATE | 175714807554 |
| 15:50:59 | 196.80 | 1,112 | XLON | E07LTVWKg9GC |
| 15:52:00 | 196.90 | 832 | XLON | E07LTVWKgBDu |
| 15:52:00 | 196.90 | 277 | XLON | E07LTVWKgBDw |
| 15:53:20 | 196.90 | 1,179 | XLON | E07LTVWKgDyM |
| 15:53:57 | 196.80 | 26 | XLON | E07LTVWKgFKi |
| 15:53:57 | 196.80 | 446 | XLON | E07LTVWKgFKm |
| 15:53:57 | 196.80 | 22 | BATE | 175714808935 |
| 15:53:57 | 196.80 | 144 | BATE | 175714808936 |
| 15:53:57 | 196.80 | 121 | BATE | 175714808937 |
| 15:53:57 | 196.80 | 492 | XLON | E07LTVWKgFKr |
| 15:53:57 | 196.80 | 2,420 | XLON | E07LTVWKgFKv |
| 15:53:57 | 196.80 | 963 | XLON | E07LTVWKgFKx |
| 15:53:57 | 196.80 | 21 | BATE | 175714808938 |
| 15:53:57 | 196.80 | 137 | BATE | 175714808939 |
| 15:53:57 | 196.80 | 58 | BATE | 175714808940 |
| 15:53:57 | 196.80 | 173 | XLON | E07LTVWKgFL3 |
| 15:53:57 | 196.80 | 82 | XLON | E07LTVWKgFL5 |
| 15:53:57 | 196.80 | 278 | XLON | E07LTVWKgFL8 |
| 15:53:57 | 196.80 | 500 | XLON | E07LTVWKgFLB |
| 15:53:57 | 196.80 | 37 | BATE | 175714808941 |
| 15:53:57 | 196.80 | 38 | BATE | 175714808942 |
| 15:53:57 | 196.80 | 371 | XLON | E07LTVWKgFLD |
| 15:53:57 | 196.80 | 3,288 | XLON | E07LTVWKgFLF |
| 16:04:14 | 196.80 | 937 | XLON | E07LTVWKgcD8 |
| 16:04:14 | 196.80 | 100 | XLON | E07LTVWKgcDA |
| 16:04:14 | 196.80 | 135 | XLON | E07LTVWKgcDC |
| 16:05:32 | 196.80 | 63 | BATE | 175714813065 |
| 16:05:32 | 196.80 | 58 | BATE | 175714813066 |
| 16:05:32 | 196.80 | 533 | XLON | E07LTVWKgg9c |
| 16:05:32 | 196.80 | 120 | XLON | E07LTVWKgg9e |
| 16:06:08 | 196.60 | 11 | BATE | 175714813296 |
| 16:06:08 | 196.60 | 114 | XLON | E07LTVWKghVd |
| 16:06:08 | 196.60 | 500 | XLON | E07LTVWKghVf |
| 16:06:08 | 196.60 | 1,348 | XLON | E07LTVWKghVh |
| 16:06:08 | 196.60 | 547 | XLON | E07LTVWKghVj |
| 16:06:08 | 196.60 | 500 | BATE | 175714813297 |
| 16:07:21 | 196.60 | 3,220 | XLON | E07LTVWKgkaw |
| 16:07:21 | 196.60 | 1,289 | XLON | E07LTVWKgkay |
| 16:07:21 | 196.60 | 39 | BATE | 175714813687 |
| 16:07:21 | 196.60 | 299 | XLON | E07LTVWKgkb0 |
| 16:07:21 | 196.60 | 433 | XLON | E07LTVWKgkb3 |
| 16:07:21 | 196.60 | 396 | XLON | E07LTVWKgkb5 |
| 16:13:51 | 196.70 | 977 | AQXE | 168710 |
| 16:13:51 | 196.70 | 114 | AQXE | 168711 |
| 16:14:48 | 196.70 | 82 | BATE | 175714816495 |
| 16:15:06 | 196.70 | 43 | CHIX | 2996824768758 |
| 16:15:06 | 196.70 | 60 | BATE | 175714816673 |
| 16:15:06 | 196.50 | 237 | XLON | E07LTVWKh16L |
| 16:15:07 | 196.50 | 2,254 | XLON | E07LTVWKh1AA |
| 16:15:07 | 196.50 | 2,552 | XLON | E07LTVWKh1AE |
| 16:15:07 | 196.50 | 497 | XLON | E07LTVWKh1AG |
| 16:15:08 | 196.50 | 91 | XLON | E07LTVWKh1Bb |
| 16:15:10 | 196.50 | 362 | XLON | E07LTVWKh1IP |
| 16:19:29 | 196.70 | 101 | BATE | 175714818463 |
| 16:19:48 | 196.70 | 264 | XLON | E07LTVWKhAN1 |
| 16:19:48 | 196.70 | 2,653 | XLON | E07LTVWKhAN7 |
| 16:20:12 | 196.90 | 320 | CHIX | 2996824771608 |
| 16:20:15 | 196.90 | 708 | CHIX | 2996824771662 |
| 16:22:58 | 197.10 | 65 | XLON | E07LTVWKhIAy |
| 16:22:58 | 197.10 | 43 | XLON | E07LTVWKhIB0 |
| 16:22:59 | 197.10 | 32 | BATE | 175714820166 |
| 16:23:02 | 197.10 | 252 | XLON | E07LTVWKhIKF |
| 16:23:03 | 197.10 | 872 | XLON | E07LTVWKhIKW |
| 16:24:19 | 197.10 | 78 | BATE | 175714820872 |
| 16:24:19 | 197.10 | 33 | BATE | 175714820873 |
| 16:24:19 | 197.10 | 500 | BATE | 175714820874 |
| 16:24:19 | 197.10 | 18 | BATE | 175714820875 |
| 16:24:19 | 197.10 | 100 | BATE | 175714820876 |
| 16:24:19 | 197.20 | 119 | AQXE | 178085 |
| 16:24:27 | 197.20 | 732 | XLON | E07LTVWKhLge |
| 16:24:27 | 197.20 | 245 | XLON | E07LTVWKhLgg |
| 16:24:27 | 197.20 | 11 | XLON | E07LTVWKhLgi |
| 16:24:27 | 197.20 | 84 | XLON | E07LTVWKhLhI |
| 16:24:52 | 197.20 | 49 | XLON | E07LTVWKhMUP |
| 16:24:52 | 197.20 | 700 | XLON | E07LTVWKhMUR |
| 16:25:40 | 197.40 | 2,317 | XLON | E07LTVWKhOcW |
| 16:26:00 | 197.30 | 1,153 | XLON | E07LTVWKhPLD |
| 16:27:08 | 197.30 | 819 | BATE | 175714822514 |
| 16:27:08 | 197.30 | 22 | XLON | E07LTVWKhRw9 |
| 16:27:36 | 197.30 | 81 | BATE | 175714822857 |
| 16:29:11 | 197.30 | 77 | BATE | 175714823991 |
| 16:29:41 | 197.00 | 1,034 | XLON | E07LTVWKhYU5 |
| 16:29:41 | 197.00 | 797 | XLON | E07LTVWKhYU7 |
| 16:29:47 | 197.20 | 374 | BATE | 175714824610 |
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.
