INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
May 13, 2022
INDIVIOR PLC ("Indivior") announces that on May 12, 2022 it purchased for cancellation the following number of its ordinary shares of $0.10 each through Stifel Nicolaus Europe Limited.
Ordinary Shares
| Date of purchases: | May 12, 2022 |
| Number of ordinary shares purchased: | 195,664 |
| Highest Price per share: | 286.00 |
| Lowest Price per share: | 279.20 |
| Volume Weighted Average Price per day per trading venue: | 282.50 |
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 704,425,344 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (704,425,344) 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) |
| CHIX | 146,474 | 282.6468 |
| AQXE | 1,297 | 283.7173 |
| BATE | 15,254 | 282.7637 |
| XLON | 32,639 | 281.6528 |
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 Stifel Nicolaus Europe Limited on behalf of Indivior as part of the Share Repurchase Program is detailed below.
| Time | Price (p) | Quantity | Venue | Reference |
| 08:05:55 | 280.6 | 260 | BATE | 00029025061TRLO0 |
| 08:05:55 | 280.6 | 101 | BATE | 00029025062TRLO0 |
| 08:05:55 | 280.6 | 116 | CHIX | 00029025063TRLO0 |
| 08:05:55 | 280.6 | 400 | CHIX | 00029025064TRLO0 |
| 08:08:55 | 281.4 | 3626 | CHIX | 00029025238TRLO0 |
| 08:08:55 | 281.2 | 271 | CHIX | 00029025239TRLO0 |
| 08:13:47 | 281.2 | 796 | XLON | 00029025513TRLO0 |
| 08:13:47 | 281.2 | 518 | BATE | 00029025514TRLO0 |
| 08:13:47 | 281.2 | 773 | XLON | 00029025515TRLO0 |
| 08:15:43 | 280.8 | 456 | CHIX | 00029025641TRLO0 |
| 08:15:43 | 280.8 | 944 | CHIX | 00029025642TRLO0 |
| 08:15:43 | 280.6 | 967 | CHIX | 00029025643TRLO0 |
| 08:17:52 | 279.4 | 375 | CHIX | 00029025782TRLO0 |
| 08:19:12 | 279.4 | 354 | CHIX | 00029025844TRLO0 |
| 08:20:08 | 279.4 | 363 | CHIX | 00029025873TRLO0 |
| 08:20:18 | 279 | 703 | BATE | 00029025883TRLO0 |
| 08:21:31 | 278.4 | 351 | CHIX | 00029025925TRLO0 |
| 08:21:31 | 278.2 | 363 | CHIX | 00029025926TRLO0 |
| 08:21:31 | 278.2 | 159 | CHIX | 00029025927TRLO0 |
| 08:25:07 | 279 | 205 | CHIX | 00029026047TRLO0 |
| 08:25:07 | 279 | 637 | XLON | 00029026048TRLO0 |
| 08:25:07 | 279 | 1055 | CHIX | 00029026049TRLO0 |
| 08:25:07 | 278.8 | 865 | CHIX | 00029026050TRLO0 |
| 08:27:44 | 278.4 | 363 | XLON | 00029026170TRLO0 |
| 08:27:44 | 278.4 | 405 | BATE | 00029026171TRLO0 |
| 08:28:10 | 278.2 | 392 | CHIX | 00029026180TRLO0 |
| 08:33:02 | 280.2 | 1391 | CHIX | 00029026434TRLO0 |
| 08:33:02 | 280.2 | 544 | CHIX | 00029026435TRLO0 |
| 08:33:02 | 280 | 326 | CHIX | 00029026436TRLO0 |
| 08:33:02 | 280 | 603 | CHIX | 00029026437TRLO0 |
| 08:33:02 | 280 | 24 | CHIX | 00029026438TRLO0 |
| 08:33:02 | 280 | 172 | CHIX | 00029026439TRLO0 |
| 08:44:49 | 280 | 41 | CHIX | 00029026888TRLO0 |
| 08:44:49 | 280 | 2032 | CHIX | 00029026889TRLO0 |
| 08:44:49 | 280 | 1100 | CHIX | 00029026890TRLO0 |
| 08:44:49 | 280 | 1100 | CHIX | 00029026891TRLO0 |
| 08:44:49 | 280 | 118 | CHIX | 00029026892TRLO0 |
| 08:44:49 | 280 | 109 | CHIX | 00029026893TRLO0 |
| 08:44:49 | 280 | 36 | CHIX | 00029026894TRLO0 |
| 08:44:49 | 280 | 81 | CHIX | 00029026895TRLO0 |
| 08:45:04 | 279.8 | 714 | CHIX | 00029026898TRLO0 |
| 08:45:04 | 279.8 | 191 | XLON | 00029026899TRLO0 |
| 08:45:04 | 279.8 | 225 | XLON | 00029026900TRLO0 |
| 08:45:04 | 279.8 | 59 | CHIX | 00029026901TRLO0 |
| 08:51:27 | 280.6 | 150 | CHIX | 00029027270TRLO0 |
| 08:51:27 | 280.6 | 409 | CHIX | 00029027271TRLO0 |
| 08:51:27 | 280.6 | 755 | CHIX | 00029027272TRLO0 |
| 09:02:21 | 280.4 | 766 | XLON | 00029027670TRLO0 |
| 09:02:21 | 280.4 | 1529 | CHIX | 00029027671TRLO0 |
| 09:02:21 | 280.2 | 67 | XLON | 00029027672TRLO0 |
| 09:02:21 | 280.2 | 499 | CHIX | 00029027673TRLO0 |
| 09:02:21 | 280.2 | 750 | XLON | 00029027674TRLO0 |
| 09:02:21 | 280.2 | 47 | XLON | 00029027675TRLO0 |
| 09:11:21 | 279.4 | 692 | CHIX | 00029028118TRLO0 |
| 09:11:21 | 279.4 | 708 | CHIX | 00029028119TRLO0 |
| 09:11:21 | 279.2 | 540 | CHIX | 00029028120TRLO0 |
| 09:11:21 | 279.2 | 352 | AQXE | 00029028121TRLO0 |
| 09:17:57 | 279.4 | 500 | CHIX | 00029028400TRLO0 |
| 09:18:28 | 279.4 | 53 | CHIX | 00029028413TRLO0 |
| 09:20:16 | 279.4 | 726 | CHIX | 00029028507TRLO0 |
| 09:20:16 | 279.4 | 185 | CHIX | 00029028508TRLO0 |
| 09:20:16 | 279.4 | 191 | CHIX | 00029028509TRLO0 |
| 09:20:16 | 279.4 | 18 | CHIX | 00029028510TRLO0 |
| 09:20:16 | 279.4 | 16 | CHIX | 00029028511TRLO0 |
| 09:20:16 | 279.4 | 807 | CHIX | 00029028512TRLO0 |
| 09:27:42 | 279 | 162 | BATE | 00029029005TRLO0 |
| 09:30:46 | 279 | 192 | BATE | 00029029143TRLO0 |
| 09:30:46 | 279 | 353 | XLON | 00029029144TRLO0 |
| 09:30:46 | 279 | 140 | CHIX | 00029029145TRLO0 |
| 09:30:46 | 279 | 542 | XLON | 00029029146TRLO0 |
| 09:30:46 | 279 | 236 | CHIX | 00029029147TRLO0 |
| 09:30:46 | 279 | 733 | XLON | 00029029148TRLO0 |
| 09:35:18 | 279.6 | 250 | CHIX | 00029029268TRLO0 |
| 09:36:57 | 279.6 | 418 | CHIX | 00029029301TRLO0 |
| 09:36:57 | 279.6 | 150 | CHIX | 00029029302TRLO0 |
| 09:36:57 | 279.6 | 177 | CHIX | 00029029303TRLO0 |
| 09:37:04 | 279.6 | 97 | BATE | 00029029306TRLO0 |
| 09:43:08 | 279.8 | 1734 | CHIX | 00029029485TRLO0 |
| 09:43:23 | 279.6 | 204 | CHIX | 00029029496TRLO0 |
| 09:43:32 | 279.6 | 51 | CHIX | 00029029503TRLO0 |
| 09:45:19 | 279.6 | 227 | BATE | 00029029587TRLO0 |
| 09:45:19 | 279.6 | 290 | CHIX | 00029029588TRLO0 |
| 09:45:19 | 279.6 | 206 | BATE | 00029029589TRLO0 |
| 09:45:19 | 279.6 | 382 | CHIX | 00029029590TRLO0 |
| 09:45:19 | 279.6 | 194 | CHIX | 00029029591TRLO0 |
| 09:45:24 | 279.6 | 3 | CHIX | 00029029594TRLO0 |
| 09:45:24 | 279.6 | 350 | CHIX | 00029029595TRLO0 |
| 09:46:24 | 279 | 195 | XLON | 00029029640TRLO0 |
| 09:46:24 | 279 | 175 | XLON | 00029029641TRLO0 |
| 09:51:43 | 279 | 52 | CHIX | 00029029858TRLO0 |
| 09:52:13 | 279 | 102 | CHIX | 00029029867TRLO0 |
| 09:59:22 | 279 | 98 | CHIX | 00029030201TRLO0 |
| 09:59:32 | 279 | 52 | CHIX | 00029030204TRLO0 |
| 09:59:32 | 279 | 780 | XLON | 00029030205TRLO0 |
| 09:59:32 | 279 | 382 | CHIX | 00029030206TRLO0 |
| 09:59:32 | 279 | 1167 | XLON | 00029030207TRLO0 |
| 09:59:32 | 279 | 247 | CHIX | 00029030208TRLO0 |
| 09:59:32 | 279 | 770 | CHIX | 00029030209TRLO0 |
| 09:59:42 | 278.8 | 554 | XLON | 00029030218TRLO0 |
| 09:59:48 | 278.8 | 68 | CHIX | 00029030222TRLO0 |
| 10:00:02 | 278.8 | 100 | CHIX | 00029030233TRLO0 |
| 10:00:18 | 278.8 | 53 | CHIX | 00029030251TRLO0 |
| 10:00:18 | 278.8 | 332 | CHIX | 00029030252TRLO0 |
| 10:00:18 | 278.8 | 332 | XLON | 00029030253TRLO0 |
| 10:00:18 | 278.8 | 125 | CHIX | 00029030254TRLO0 |
| 10:00:18 | 278.8 | 282 | XLON | 00029030255TRLO0 |
| 10:04:33 | 279.2 | 81 | CHIX | 00029030414TRLO0 |
| 10:07:42 | 279.2 | 426 | BATE | 00029030635TRLO0 |
| 10:07:42 | 279.2 | 84 | CHIX | 00029030636TRLO0 |
| 10:07:57 | 279.2 | 54 | CHIX | 00029030656TRLO0 |
| 10:08:18 | 279.4 | 199 | XLON | 00029030671TRLO0 |
| 10:08:18 | 279.4 | 197 | XLON | 00029030672TRLO0 |
| 10:08:28 | 279.4 | 1998 | XLON | 00029030676TRLO0 |
| 10:08:28 | 279.2 | 345 | XLON | 00029030677TRLO0 |
| 10:08:28 | 279.2 | 629 | CHIX | 00029030678TRLO0 |
| 10:18:01 | 280.6 | 3183 | CHIX | 00029031276TRLO0 |
| 10:18:01 | 280.4 | 58 | CHIX | 00029031277TRLO0 |
| 10:18:01 | 280.4 | 671 | CHIX | 00029031278TRLO0 |
| 10:22:39 | 279.6 | 375 | CHIX | 00029031663TRLO0 |
| 10:22:39 | 279.6 | 369 | CHIX | 00029031664TRLO0 |
| 10:25:12 | 279.2 | 52 | CHIX | 00029031902TRLO0 |
| 10:26:21 | 279.2 | 595 | CHIX | 00029031992TRLO0 |
| 10:26:23 | 279 | 353 | CHIX | 00029031998TRLO0 |
| 10:26:23 | 279 | 113 | CHIX | 00029031999TRLO0 |
| 10:31:02 | 279 | 639 | CHIX | 00029032292TRLO0 |
| 10:31:15 | 279 | 102 | CHIX | 00029032303TRLO0 |
| 10:31:15 | 279 | 118 | CHIX | 00029032304TRLO0 |
| 10:31:54 | 278.8 | 367 | CHIX | 00029032355TRLO0 |
| 10:31:54 | 278.8 | 69 | BATE | 00029032356TRLO0 |
| 10:45:20 | 278.6 | 2200 | XLON | 00029032855TRLO0 |
| 10:45:20 | 278.6 | 1101 | XLON | 00029032856TRLO0 |
| 10:48:32 | 278.8 | 65 | BATE | 00029032963TRLO0 |
| 10:48:32 | 278.8 | 56 | BATE | 00029032964TRLO0 |
| 10:48:32 | 278.8 | 632 | BATE | 00029032965TRLO0 |
| 10:48:43 | 278.6 | 39 | CHIX | 00029032968TRLO0 |
| 10:49:05 | 278.6 | 250 | CHIX | 00029032969TRLO0 |
| 10:52:36 | 278.6 | 254 | CHIX | 00029033022TRLO0 |
| 10:52:36 | 278.6 | 376 | XLON | 00029033023TRLO0 |
| 10:52:36 | 278.6 | 369 | CHIX | 00029033024TRLO0 |
| 10:54:02 | 278.4 | 140 | BATE | 00029033066TRLO0 |
| 10:54:02 | 278.4 | 27 | BATE | 00029033067TRLO0 |
| 10:55:34 | 278.8 | 260 | CHIX | 00029033194TRLO0 |
| 10:56:22 | 278.8 | 204 | CHIX | 00029033285TRLO0 |
| 10:56:22 | 278.8 | 122 | CHIX | 00029033286TRLO0 |
| 10:56:33 | 278.6 | 353 | BATE | 00029033299TRLO0 |
| 10:57:35 | 278.4 | 175 | BATE | 00029033365TRLO0 |
| 11:09:26 | 278.8 | 750 | CHIX | 00029034132TRLO0 |
| 11:09:26 | 278.8 | 318 | CHIX | 00029034133TRLO0 |
| 11:09:26 | 278.8 | 382 | CHIX | 00029034134TRLO0 |
| 11:09:26 | 278.8 | 108 | CHIX | 00029034135TRLO0 |
| 11:09:26 | 278.8 | 1291 | CHIX | 00029034136TRLO0 |
| 11:15:12 | 278.8 | 18 | CHIX | 00029034347TRLO0 |
| 11:16:03 | 278.8 | 29 | CHIX | 00029034408TRLO0 |
| 11:16:03 | 278.8 | 1140 | CHIX | 00029034409TRLO0 |
| 11:16:20 | 278.8 | 171 | CHIX | 00029034421TRLO0 |
| 11:16:28 | 278.8 | 157 | CHIX | 00029034427TRLO0 |
| 11:16:28 | 278.8 | 21 | CHIX | 00029034428TRLO0 |
| 11:16:29 | 278.6 | 101 | CHIX | 00029034429TRLO0 |
| 11:16:29 | 278.6 | 337 | CHIX | 00029034430TRLO0 |
| 11:21:52 | 278.4 | 232 | CHIX | 00029034685TRLO0 |
| 11:21:52 | 278.4 | 138 | CHIX | 00029034686TRLO0 |
| 11:21:52 | 278.4 | 383 | CHIX | 00029034687TRLO0 |
| 11:25:14 | 278.2 | 653 | XLON | 00029034790TRLO0 |
| 11:25:14 | 278.2 | 355 | CHIX | 00029034791TRLO0 |
| 11:32:50 | 278.4 | 1362 | CHIX | 00029035138TRLO0 |
| 11:35:40 | 278.6 | 250 | CHIX | 00029035347TRLO0 |
| 11:37:01 | 279 | 270 | CHIX | 00029035408TRLO0 |
| 11:41:08 | 280.6 | 243 | CHIX | 00029035626TRLO0 |
| 11:41:08 | 280.6 | 1173 | CHIX | 00029035627TRLO0 |
| 11:41:19 | 280.4 | 265 | CHIX | 00029035633TRLO0 |
| 11:41:19 | 280.4 | 114 | CHIX | 00029035634TRLO0 |
| 11:52:53 | 280.6 | 2050 | CHIX | 00029036088TRLO0 |
| 12:03:58 | 281.6 | 63 | CHIX | 00029036711TRLO0 |
| 12:03:58 | 281.6 | 1882 | CHIX | 00029036712TRLO0 |
| 12:03:58 | 281.4 | 287 | CHIX | 00029036713TRLO0 |
| 12:04:01 | 281.4 | 58 | CHIX | 00029036715TRLO0 |
| 12:04:27 | 281.4 | 296 | CHIX | 00029036729TRLO0 |
| 12:12:22 | 282 | 1701 | CHIX | 00029037124TRLO0 |
| 12:15:12 | 282.6 | 548 | BATE | 00029037319TRLO0 |
| 12:15:23 | 282.2 | 2 | CHIX | 00029037321TRLO0 |
| 12:15:23 | 282.2 | 293 | CHIX | 00029037322TRLO0 |
| 12:15:23 | 282.2 | 38 | CHIX | 00029037323TRLO0 |
| 12:15:38 | 282.2 | 23 | CHIX | 00029037326TRLO0 |
| 12:25:18 | 283.4 | 250 | CHIX | 00029037917TRLO0 |
| 12:27:42 | 283.4 | 2382 | XLON | 00029038040TRLO0 |
| 12:27:42 | 283.4 | 723 | CHIX | 00029038041TRLO0 |
| 12:27:50 | 283.2 | 1076 | CHIX | 00029038046TRLO0 |
| 12:35:17 | 283.6 | 1730 | XLON | 00029038527TRLO0 |
| 12:35:17 | 283.4 | 186 | CHIX | 00029038528TRLO0 |
| 12:35:17 | 283.4 | 360 | CHIX | 00029038529TRLO0 |
| 12:42:33 | 283.8 | 520 | CHIX | 00029038814TRLO0 |
| 12:42:59 | 283.8 | 994 | CHIX | 00029038832TRLO0 |
| 12:44:25 | 284 | 575 | CHIX | 00029038920TRLO0 |
| 12:44:25 | 283.8 | 218 | CHIX | 00029038921TRLO0 |
| 12:44:25 | 283.8 | 136 | CHIX | 00029038922TRLO0 |
| 12:50:43 | 284 | 1096 | CHIX | 00029039117TRLO0 |
| 12:50:43 | 284 | 205 | CHIX | 00029039118TRLO0 |
| 12:50:58 | 283.8 | 371 | CHIX | 00029039121TRLO0 |
| 12:52:43 | 283.8 | 66 | BATE | 00029039173TRLO0 |
| 12:52:44 | 283.8 | 27 | BATE | 00029039174TRLO0 |
| 12:56:16 | 284.2 | 270 | CHIX | 00029039273TRLO0 |
| 12:56:16 | 284.2 | 593 | CHIX | 00029039274TRLO0 |
| 12:56:21 | 284 | 374 | XLON | 00029039279TRLO0 |
| 12:56:21 | 284 | 87 | CHIX | 00029039280TRLO0 |
| 13:04:22 | 283.8 | 123 | BATE | 00029039565TRLO0 |
| 13:04:22 | 283.8 | 361 | CHIX | 00029039566TRLO0 |
| 13:04:22 | 283.8 | 238 | BATE | 00029039567TRLO0 |
| 13:04:22 | 283.8 | 21 | CHIX | 00029039568TRLO0 |
| 13:04:22 | 283.8 | 262 | CHIX | 00029039569TRLO0 |
| 13:04:22 | 283.8 | 91 | CHIX | 00029039570TRLO0 |
| 13:04:22 | 283.8 | 548 | CHIX | 00029039571TRLO0 |
| 13:04:22 | 283.6 | 382 | CHIX | 00029039572TRLO0 |
| 13:04:22 | 283.6 | 382 | CHIX | 00029039573TRLO0 |
| 13:04:22 | 283.6 | 125 | CHIX | 00029039574TRLO0 |
| 13:09:22 | 283.2 | 233 | BATE | 00029039721TRLO0 |
| 13:11:02 | 283.2 | 151 | BATE | 00029039781TRLO0 |
| 13:16:27 | 283.6 | 1278 | CHIX | 00029039933TRLO0 |
| 13:17:42 | 283.6 | 1751 | CHIX | 00029039982TRLO0 |
| 13:23:05 | 285 | 1572 | CHIX | 00029040417TRLO0 |
| 13:24:12 | 284.6 | 372 | CHIX | 00029040462TRLO0 |
| 13:28:00 | 284.4 | 358 | BATE | 00029040566TRLO0 |
| 13:28:00 | 284.4 | 365 | BATE | 00029040567TRLO0 |
| 13:28:01 | 284.2 | 50 | CHIX | 00029040568TRLO0 |
| 13:32:43 | 284.6 | 85 | BATE | 00029040698TRLO0 |
| 13:32:43 | 284.6 | 696 | CHIX | 00029040699TRLO0 |
| 13:32:43 | 284.6 | 960 | BATE | 00029040700TRLO0 |
| 13:35:12 | 284.2 | 47 | BATE | 00029040760TRLO0 |
| 13:35:12 | 284.2 | 384 | XLON | 00029040761TRLO0 |
| 13:35:12 | 284.2 | 315 | BATE | 00029040762TRLO0 |
| 13:37:42 | 283.8 | 135 | CHIX | 00029040820TRLO0 |
| 13:37:42 | 283.8 | 353 | XLON | 00029040821TRLO0 |
| 13:37:42 | 283.8 | 204 | CHIX | 00029040822TRLO0 |
| 13:37:42 | 283.8 | 40 | CHIX | 00029040823TRLO0 |
| 13:38:47 | 283.6 | 91 | CHIX | 00029040842TRLO0 |
| 13:38:47 | 283.6 | 123 | CHIX | 00029040843TRLO0 |
| 13:38:47 | 283.6 | 146 | CHIX | 00029040844TRLO0 |
| 13:43:32 | 283.6 | 71 | BATE | 00029040974TRLO0 |
| 13:48:53 | 283.6 | 51 | CHIX | 00029041136TRLO0 |
| 13:54:32 | 284.2 | 312 | CHIX | 00029041260TRLO0 |
| 13:54:57 | 284.2 | 51 | CHIX | 00029041270TRLO0 |
| 13:55:18 | 284.4 | 150 | CHIX | 00029041280TRLO0 |
| 13:55:22 | 284.4 | 50 | CHIX | 00029041291TRLO0 |
| 13:55:22 | 284.4 | 4620 | CHIX | 00029041292TRLO0 |
| 13:55:22 | 284.2 | 382 | CHIX | 00029041293TRLO0 |
| 13:55:22 | 284.2 | 547 | CHIX | 00029041294TRLO0 |
| 13:58:48 | 283.8 | 390 | XLON | 00029041562TRLO0 |
| 14:01:20 | 283.6 | 357 | CHIX | 00029041814TRLO0 |
| 14:01:20 | 283.6 | 281 | CHIX | 00029041815TRLO0 |
| 14:01:20 | 283.6 | 86 | CHIX | 00029041816TRLO0 |
| 14:01:20 | 283.4 | 272 | CHIX | 00029041817TRLO0 |
| 14:01:20 | 283.4 | 241 | CHIX | 00029041818TRLO0 |
| 14:01:20 | 283.4 | 367 | CHIX | 00029041819TRLO0 |
| 14:12:54 | 285.8 | 65 | CHIX | 00029042444TRLO0 |
| 14:12:54 | 285.8 | 1100 | CHIX | 00029042445TRLO0 |
| 14:12:54 | 285.8 | 1100 | CHIX | 00029042446TRLO0 |
| 14:12:54 | 285.8 | 1560 | CHIX | 00029042447TRLO0 |
| 14:16:45 | 286 | 1277 | CHIX | 00029042578TRLO0 |
| 14:16:57 | 285.8 | 324 | CHIX | 00029042582TRLO0 |
| 14:17:11 | 285.8 | 102 | CHIX | 00029042588TRLO0 |
| 14:18:02 | 285.8 | 54 | CHIX | 00029042616TRLO0 |
| 14:18:02 | 285.8 | 488 | CHIX | 00029042617TRLO0 |
| 14:18:02 | 285.8 | 550 | BATE | 00029042618TRLO0 |
| 14:18:08 | 285.6 | 99 | CHIX | 00029042619TRLO0 |
| 14:18:22 | 285.6 | 450 | CHIX | 00029042625TRLO0 |
| 14:22:45 | 285.6 | 4 | CHIX | 00029042713TRLO0 |
| 14:22:45 | 285.6 | 397 | BATE | 00029042714TRLO0 |
| 14:22:45 | 285.6 | 360 | XLON | 00029042715TRLO0 |
| 14:22:45 | 285.4 | 945 | AQXE | 00029042716TRLO0 |
| 14:26:02 | 285.6 | 362 | XLON | 00029042847TRLO0 |
| 14:31:42 | 285.6 | 2575 | CHIX | 00029043285TRLO0 |
| 14:31:42 | 285.4 | 126 | CHIX | 00029043286TRLO0 |
| 14:31:45 | 285 | 859 | CHIX | 00029043292TRLO0 |
| 14:32:12 | 284 | 364 | CHIX | 00029043367TRLO0 |
| 14:32:43 | 284.4 | 368 | CHIX | 00029043412TRLO0 |
| 14:36:55 | 285.4 | 212 | CHIX | 00029043733TRLO0 |
| 14:36:55 | 285.4 | 2373 | CHIX | 00029043734TRLO0 |
| 14:37:10 | 284.8 | 200 | CHIX | 00029043755TRLO0 |
| 14:37:19 | 284.8 | 212 | CHIX | 00029043758TRLO0 |
| 14:37:30 | 284.8 | 204 | CHIX | 00029043768TRLO0 |
| 14:37:55 | 284.8 | 484 | CHIX | 00029043784TRLO0 |
| 14:39:39 | 284.4 | 384 | CHIX | 00029044031TRLO0 |
| 14:44:17 | 284.6 | 2027 | CHIX | 00029044290TRLO0 |
| 14:44:17 | 284.4 | 283 | CHIX | 00029044291TRLO0 |
| 14:44:17 | 284.4 | 306 | CHIX | 00029044292TRLO0 |
| 14:44:17 | 284.4 | 375 | CHIX | 00029044293TRLO0 |
| 14:44:17 | 284.4 | 7 | CHIX | 00029044294TRLO0 |
| 14:50:05 | 284.4 | 708 | BATE | 00029044738TRLO0 |
| 14:50:05 | 284.4 | 1401 | CHIX | 00029044739TRLO0 |
| 14:50:12 | 284 | 152 | CHIX | 00029044742TRLO0 |
| 14:50:12 | 284 | 13 | BATE | 00029044743TRLO0 |
| 14:50:12 | 284 | 49 | CHIX | 00029044744TRLO0 |
| 14:52:10 | 284.4 | 459 | CHIX | 00029044847TRLO0 |
| 14:52:10 | 284.4 | 174 | CHIX | 00029044848TRLO0 |
| 14:52:18 | 284.2 | 162 | CHIX | 00029044861TRLO0 |
| 14:52:18 | 284.2 | 178 | CHIX | 00029044862TRLO0 |
| 14:52:18 | 284.2 | 41 | CHIX | 00029044863TRLO0 |
| 14:52:50 | 284 | 44 | BATE | 00029044887TRLO0 |
| 14:52:50 | 284 | 171 | CHIX | 00029044888TRLO0 |
| 14:52:50 | 284 | 363 | CHIX | 00029044889TRLO0 |
| 14:55:35 | 283.8 | 10 | CHIX | 00029045099TRLO0 |
| 14:55:35 | 283.8 | 363 | CHIX | 00029045100TRLO0 |
| 14:55:35 | 283.8 | 352 | CHIX | 00029045101TRLO0 |
| 14:56:15 | 283.6 | 984 | CHIX | 00029045148TRLO0 |
| 14:58:09 | 283 | 395 | CHIX | 00029045280TRLO0 |
| 14:58:32 | 283.4 | 331 | CHIX | 00029045301TRLO0 |
| 14:58:32 | 283.4 | 32 | CHIX | 00029045302TRLO0 |
| 15:00:12 | 283.4 | 351 | CHIX | 00029045506TRLO0 |
| 15:00:12 | 283.4 | 321 | CHIX | 00029045507TRLO0 |
| 15:00:31 | 283.2 | 83 | CHIX | 00029045549TRLO0 |
| 15:00:31 | 283.2 | 286 | CHIX | 00029045550TRLO0 |
| 15:01:18 | 283 | 372 | BATE | 00029045581TRLO0 |
| 15:01:30 | 282.8 | 202 | XLON | 00029045591TRLO0 |
| 15:01:54 | 282.8 | 88 | XLON | 00029045606TRLO0 |
| 15:02:33 | 282.8 | 362 | CHIX | 00029045659TRLO0 |
| 15:02:48 | 282.8 | 196 | XLON | 00029045726TRLO0 |
| 15:08:24 | 283.2 | 660 | CHIX | 00029046275TRLO0 |
| 15:08:24 | 283.2 | 1070 | XLON | 00029046276TRLO0 |
| 15:08:24 | 283.2 | 1478 | CHIX | 00029046277TRLO0 |
| 15:17:33 | 284.6 | 3881 | XLON | 00029047165TRLO0 |
| 15:17:33 | 284.6 | 951 | CHIX | 00029047166TRLO0 |
| 15:17:49 | 283.4 | 60 | CHIX | 00029047174TRLO0 |
| 15:24:36 | 284 | 692 | CHIX | 00029047825TRLO0 |
| 15:24:36 | 284 | 2735 | CHIX | 00029047826TRLO0 |
| 15:24:36 | 283.8 | 1225 | CHIX | 00029047827TRLO0 |
| 15:24:37 | 283.6 | 388 | CHIX | 00029047829TRLO0 |
| 15:24:37 | 283.6 | 245 | CHIX | 00029047830TRLO0 |
| 15:32:53 | 284.4 | 156 | CHIX | 00029048378TRLO0 |
| 15:33:49 | 284.6 | 153 | CHIX | 00029048417TRLO0 |
| 15:34:25 | 284.6 | 156 | CHIX | 00029048436TRLO0 |
| 15:34:25 | 284.6 | 537 | CHIX | 00029048437TRLO0 |
| 15:34:25 | 284.6 | 246 | CHIX | 00029048438TRLO0 |
| 15:34:25 | 284.6 | 1100 | CHIX | 00029048439TRLO0 |
| 15:34:25 | 284.6 | 117 | CHIX | 00029048440TRLO0 |
| 15:34:25 | 284.6 | 152 | CHIX | 00029048441TRLO0 |
| 15:34:25 | 284.6 | 794 | CHIX | 00029048442TRLO0 |
| 15:34:25 | 284.6 | 1185 | CHIX | 00029048443TRLO0 |
| 15:34:25 | 284.4 | 151 | CHIX | 00029048444TRLO0 |
| 15:34:25 | 284.4 | 989 | CHIX | 00029048445TRLO0 |
| 15:34:25 | 284.2 | 359 | CHIX | 00029048446TRLO0 |
| 15:37:43 | 284.2 | 369 | BATE | 00029048603TRLO0 |
| 15:40:02 | 284.2 | 376 | CHIX | 00029048745TRLO0 |
| 15:43:49 | 284.4 | 2157 | CHIX | 00029048994TRLO0 |
| 15:45:51 | 284.4 | 362 | BATE | 00029049153TRLO0 |
| 15:45:51 | 284.4 | 358 | XLON | 00029049154TRLO0 |
| 15:46:13 | 284.2 | 363 | XLON | 00029049181TRLO0 |
| 15:46:53 | 284.2 | 153 | BATE | 00029049211TRLO0 |
| 15:47:10 | 284.2 | 211 | BATE | 00029049217TRLO0 |
| 15:49:06 | 284.2 | 373 | CHIX | 00029049337TRLO0 |
| 15:49:06 | 284.2 | 357 | BATE | 00029049338TRLO0 |
| 15:50:40 | 284.4 | 318 | CHIX | 00029049415TRLO0 |
| 15:52:47 | 284.8 | 765 | CHIX | 00029049595TRLO0 |
| 15:52:52 | 284.8 | 153 | CHIX | 00029049599TRLO0 |
| 15:55:54 | 285 | 1646 | XLON | 00029049783TRLO0 |
| 15:55:54 | 285 | 222 | CHIX | 00029049784TRLO0 |
| 15:55:54 | 285 | 315 | CHIX | 00029049785TRLO0 |
| 15:55:54 | 285 | 618 | CHIX | 00029049786TRLO0 |
| 15:55:54 | 285 | 235 | CHIX | 00029049787TRLO0 |
| 15:55:54 | 285 | 18 | CHIX | 00029049788TRLO0 |
| 15:58:32 | 285 | 40 | XLON | 00029049928TRLO0 |
| 15:58:32 | 285 | 47 | XLON | 00029049930TRLO0 |
| 15:58:41 | 285 | 159 | XLON | 00029049949TRLO0 |
| 15:58:46 | 285 | 165 | XLON | 00029049960TRLO0 |
| 16:04:40 | 285.4 | 264 | CHIX | 00029050400TRLO0 |
| 16:06:25 | 285.8 | 122 | CHIX | 00029050624TRLO0 |
| 16:06:25 | 285.8 | 4698 | CHIX | 00029050625TRLO0 |
| 16:06:30 | 285.6 | 434 | CHIX | 00029050628TRLO0 |
| 16:06:30 | 285.6 | 16 | CHIX | 00029050629TRLO0 |
| 16:06:31 | 285.6 | 108 | CHIX | 00029050640TRLO0 |
| 16:06:44 | 285.6 | 896 | CHIX | 00029050661TRLO0 |
| 16:06:46 | 285.6 | 424 | CHIX | 00029050663TRLO0 |
| 16:09:39 | 285.6 | 284 | CHIX | 00029050867TRLO0 |
| 16:09:39 | 285.6 | 81 | CHIX | 00029050868TRLO0 |
| 16:09:39 | 285.6 | 29 | CHIX | 00029050869TRLO0 |
| 16:09:43 | 285.6 | 6 | CHIX | 00029050879TRLO0 |
| 16:09:54 | 285.4 | 5 | CHIX | 00029050909TRLO0 |
| 16:09:58 | 285.4 | 212 | CHIX | 00029050911TRLO0 |
| 16:10:13 | 285.4 | 104 | CHIX | 00029050956TRLO0 |
| 16:10:13 | 285.4 | 39 | CHIX | 00029050957TRLO0 |
| 16:12:07 | 285.2 | 354 | CHIX | 00029051114TRLO0 |
| 16:12:07 | 285.2 | 360 | CHIX | 00029051115TRLO0 |
| 16:12:07 | 285.2 | 368 | CHIX | 00029051116TRLO0 |
| 16:13:41 | 284.6 | 122 | CHIX | 00029051234TRLO0 |
| 16:14:36 | 284.6 | 115 | BATE | 00029051280TRLO0 |
| 16:15:32 | 284.8 | 357 | CHIX | 00029051364TRLO0 |
| 16:16:17 | 284.8 | 204 | CHIX | 00029051447TRLO0 |
| 16:18:04 | 284.8 | 382 | CHIX | 00029051632TRLO0 |
| 16:18:04 | 284.8 | 296 | BATE | 00029051633TRLO0 |
| 16:18:04 | 284.8 | 839 | CHIX | 00029051634TRLO0 |
| 16:18:04 | 284.8 | 316 | BATE | 00029051635TRLO0 |
| 16:18:04 | 284.8 | 925 | BATE | 00029051636TRLO0 |
| 16:18:07 | 284.6 | 147 | BATE | 00029051637TRLO0 |
| 16:18:07 | 284.6 | 28 | CHIX | 00029051638TRLO0 |
| 16:18:07 | 284.6 | 15 | BATE | 00029051639TRLO0 |
| 16:18:07 | 284.6 | 218 | CHIX | 00029051640TRLO0 |
| 16:18:14 | 284.6 | 13 | CHIX | 00029051652TRLO0 |
| 16:18:14 | 284.6 | 119 | BATE | 00029051653TRLO0 |
| 16:19:09 | 284.4 | 216 | CHIX | 00029051721TRLO0 |
| 16:21:34 | 284.6 | 1292 | XLON | 00029051912TRLO0 |
| 16:21:34 | 284.6 | 378 | BATE | 00029051913TRLO0 |
| 16:21:34 | 284.6 | 273 | BATE | 00029051914TRLO0 |
| 16:21:36 | 284.4 | 441 | BATE | 00029051920TRLO0 |
| 16:21:36 | 284.4 | 155 | CHIX | 00029051921TRLO0 |
| 16:21:36 | 284.4 | 366 | CHIX | BRS65X6 |
| 16:23:41 | 284.4 | 292 | BATE | BRS65X6 |
| 16:24:38 | 284.4 | 262 | CHIX | BRS65X6 |
| 16:27:12 | 284.8 | 110 | CHIX | BRS65X6 |
| 16:29:04 | 285 | 185 | CHIX | BRS65X6 |
| 16:29:05 | 285 | 4635 | CHIX | BRS65X6 |
| 16:29:05 | 284.8 | 10 | CHIX | BRS65X6 |
| 16:29:05 | 284.8 | 338 | CHIX | BRS65X6 |
Indivior PLC's Legal Entity Identifier code is 213800V3NCQTY7IED471.
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.
