Information  X 
Enter a valid email address

Indivior PLC (INDV)

  Print   

Tuesday 07 December, 2021

Indivior PLC

Transaction in Own Shares

RNS Number : 7414U
Indivior PLC
07 December 2021
 

INDIVIOR PLC

TRANSACTIONS IN OWN SHARES

December 7, 2021

INDIVIOR PLC ("Indivior") announces that on December 6, 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:

December 6, 2021

Number of ordinary shares purchased:

1,023,272

Highest Price per share:

221.80

Lowest Price per share:

218.20

Volume Weighted Average Price per day per trading venue:

219.45

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 706,882,291ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.

The above figure (706,882,291) 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

41,909

219.38

BATE

174,744

219.28

CHIX

75,712

219.71

XLON

730,907

219.47

 

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

08:00:52

220.60

2,000

XLON

E08NJo8yEmHs

08:00:52

220.60

76

XLON

E08NJo8yEmHu

08:00:52

220.60

2,192

XLON

E08NJo8yEmHw

08:10:15

221.60

900

XLON

E08NJo8yFCdy

08:10:15

221.60

306

XLON

E08NJo8yFCe0

08:11:23

221.60

597

XLON

E08NJo8yFGPa

08:11:23

221.60

522

XLON

E08NJo8yFGPc

08:11:23

221.20

1,169

BATE

156728338356

08:13:47

221.80

4,314

XLON

E08NJo8yFLEy

08:13:47

221.80

1,192

XLON

E08NJo8yFLF2

08:13:47

221.80

548

XLON

E08NJo8yFLF4

08:13:47

221.80

200

BATE

156728338654

08:13:47

221.80

462

BATE

156728338655

08:13:47

221.80

200

BATE

156728338656

08:13:47

221.80

662

BATE

156728338657

08:13:47

221.80

168

BATE

156728338658

08:13:47

221.80

47

BATE

156728338659

08:13:47

221.80

447

BATE

156728338660

08:13:47

221.80

215

BATE

156728338661

08:13:47

221.80

1,646

XLON

E08NJo8yFLFK

08:13:59

221.60

1,254

XLON

E08NJo8yFLno

08:16:03

221.40

334

CHIX

2977838244133

08:16:03

221.40

215

CHIX

2977838244134

08:16:03

221.40

257

CHIX

2977838244135

08:16:04

221.40

226

CHIX

2977838244143

08:19:08

221.20

373

AQXE

6147

08:21:46

221.20

151

AQXE

6952

08:21:46

221.20

516

BATE

156728339898

08:21:46

221.20

898

CHIX

2977838245420

08:21:46

221.20

3,360

XLON

E08NJo8yFc67

08:21:46

221.00

118

BATE

156728339899

08:21:46

221.00

70

BATE

156728339900

08:21:46

221.00

180

BATE

156728339901

08:21:46

221.00

641

CHIX

2977838245421

08:21:46

221.00

638

CHIX

2977838245422

08:21:46

221.00

367

BATE

156728339902

08:21:46

221.00

834

XLON

E08NJo8yFc6R

08:21:46

221.00

354

XLON

E08NJo8yFc6U

08:21:46

221.00

1,209

XLON

E08NJo8yFc6W

08:21:46

221.00

1,883

XLON

E08NJo8yFc6c

08:21:46

221.00

506

XLON

E08NJo8yFc6e

08:21:46

221.00

274

CHIX

2977838245423

08:21:46

221.00

100

CHIX

2977838245424

08:21:46

221.00

188

CHIX

2977838245425

08:21:46

221.00

184

CHIX

2977838245426

08:29:46

221.00

537

BATE

156728341087

08:29:46

221.00

935

CHIX

2977838247260

08:29:46

221.00

935

CHIX

2977838247261

08:29:46

221.00

88

CHIX

2977838247262

08:29:46

221.00

4,000

XLON

E08NJo8yFsnx

08:29:46

221.00

537

BATE

156728341088

08:29:46

221.00

977

XLON

E08NJo8yFso3

08:29:46

221.00

3,023

XLON

E08NJo8yFso5

08:29:46

221.00

457

XLON

E08NJo8yFso7

08:29:46

221.00

935

CHIX

2977838247263

08:29:46

221.00

88

CHIX

2977838247264

08:29:46

221.00

537

BATE

156728341089

08:29:46

221.00

537

BATE

156728341090

08:29:46

221.00

935

CHIX

2977838247265

08:29:46

221.00

537

BATE

156728341091

08:29:46

221.00

1,521

XLON

E08NJo8yFsoK

08:39:44

220.40

984

BATE

156728342734

08:39:44

220.40

93

BATE

156728342735

08:40:24

220.40

42

BATE

156728342862

08:42:23

220.80

55

BATE

156728343125

08:42:40

221.00

1,395

XLON

E08NJo8yGIro

08:42:42

221.00

388

XLON

E08NJo8yGIua

08:42:51

221.00

857

XLON

E08NJo8yGJ6K

08:42:51

221.00

2,476

XLON

E08NJo8yGJ6M

08:42:51

221.00

1,144

CHIX

2977838249939

08:42:51

221.00

726

CHIX

2977838249940

08:42:51

221.00

22

CHIX

2977838249941

08:42:51

221.00

396

CHIX

2977838249942

08:42:53

221.00

227

CHIX

2977838249948

08:42:53

221.00

1,131

XLON

E08NJo8yGJ7D

08:42:53

221.00

132

CHIX

2977838249949

08:45:15

221.00

900

XLON

E08NJo8yGN5f

08:45:15

221.00

351

XLON

E08NJo8yGN5h

08:46:02

221.00

597

CHIX

2977838250541

08:46:02

221.00

224

CHIX

2977838250542

08:46:02

221.00

246

BATE

156728343674

08:46:02

221.00

158

XLON

E08NJo8yGP1j

08:46:46

220.80

193

CHIX

2977838250664

08:46:46

220.80

612

BATE

156728343751

08:47:13

220.80

199

BATE

156728343815

08:47:14

220.80

198

CHIX

2977838250763

08:47:14

220.80

1,026

CHIX

2977838250764

08:47:54

220.80

477

BATE

156728343879

08:47:54

220.80

711

BATE

156728343880

08:48:37

220.80

521

CHIX

2977838251016

08:48:37

220.80

610

CHIX

2977838251017

08:49:16

220.80

704

CHIX

2977838251118

08:49:25

220.80

227

CHIX

2977838251185

08:49:25

220.80

260

CHIX

2977838251186

08:50:04

220.80

1,199

XLON

E08NJo8yGVLg

08:50:05

220.40

4,797

XLON

E08NJo8yGVa4

08:53:51

220.80

1,178

XLON

E08NJo8yGbMV

08:54:09

220.60

554

XLON

E08NJo8yGbmY

08:54:09

220.60

3,496

XLON

E08NJo8yGbma

08:54:09

220.60

195

XLON

E08NJo8yGbmg

08:54:09

220.60

3,855

XLON

E08NJo8yGbmi

08:54:09

220.60

874

XLON

E08NJo8yGbmk

08:54:09

220.60

1,628

XLON

E08NJo8yGbmq

08:54:09

220.60

2,422

XLON

E08NJo8yGbms

08:54:09

220.60

1,115

XLON

E08NJo8yGbmu

09:03:09

221.00

1,238

XLON

E08NJo8yGxTq

09:03:56

220.80

2,079

XLON

E08NJo8yGzT8

09:03:56

220.80

1,183

XLON

E08NJo8yGzTB

09:03:56

220.80

896

XLON

E08NJo8yGzTD

09:03:56

220.80

4,558

XLON

E08NJo8yGzTF

09:03:56

220.80

445

CHIX

2977838254402

09:03:56

220.80

571

CHIX

2977838254403

09:03:56

220.80

838

BATE

156728346229

09:03:56

220.80

2,755

BATE

156728346230

09:03:56

220.80

441

CHIX

2977838254404

09:03:56

220.80

661

BATE

156728346231

09:03:56

220.80

16

AQXE

16171

09:03:56

220.80

833

XLON

E08NJo8yGzTc

09:05:13

220.60

386

XLON

E08NJo8yH1vj

09:10:44

220.40

137

AQXE

17827

09:10:44

220.40

754

CHIX

2977838255776

09:10:44

220.40

1,975

CHIX

2977838255777

09:10:44

220.40

246

CHIX

2977838255778

09:10:44

220.40

1,068

XLON

E08NJo8yHBL0

09:10:44

220.40

108

XLON

E08NJo8yHBL2

09:10:44

220.40

841

XLON

E08NJo8yHBL4

09:10:44

220.40

1,729

XLON

E08NJo8yHBL6

09:10:44

220.40

668

XLON

E08NJo8yHBL8

09:10:44

220.40

2,708

AQXE

17828

09:12:43

220.40

227

XLON

E08NJo8yHEEP

09:12:55

220.40

874

XLON

E08NJo8yHETy

09:21:52

220.80

5,108

XLON

E08NJo8yHRTG

09:22:04

220.80

5,108

XLON

E08NJo8yHRhO

09:22:04

220.80

202

XLON

E08NJo8yHRhS

09:22:07

220.80

227

AQXE

20242

09:22:13

220.80

2,719

XLON

E08NJo8yHS1D

09:22:13

220.80

1,015

AQXE

20292

09:23:47

220.40

305

CHIX

2977838258401

09:23:48

220.40

227

CHIX

2977838258402

09:23:48

220.40

2,000

CHIX

2977838258403

09:23:48

220.40

300

CHIX

2977838258404

09:33:31

220.80

732

XLON

E08NJo8yHhzk

09:35:16

220.80

1,016

XLON

E08NJo8yHkWB

09:35:23

220.40

41

BATE

156728350307

09:35:23

220.40

61

CHIX

2977838260615

09:35:23

220.40

1,328

XLON

E08NJo8yHkiJ

09:35:23

220.40

4,139

XLON

E08NJo8yHkie

09:35:23

220.40

32

XLON

E08NJo8yHkig

09:35:23

220.40

2,000

XLON

E08NJo8yHkik

09:35:23

220.40

2,139

XLON

E08NJo8yHkin

09:35:23

220.40

2,000

XLON

E08NJo8yHkip

09:35:23

220.40

1,709

XLON

E08NJo8yHkiu

09:35:55

220.00

3,425

AQXE

23152

09:37:03

219.60

228

XLON

E08NJo8yHn6n

09:38:08

219.60

228

XLON

E08NJo8yHoIW

09:40:30

219.60

3,247

XLON

E08NJo8yHs8r

09:41:29

219.40

1,583

XLON

E08NJo8yHtg8

09:41:29

219.40

1,395

XLON

E08NJo8yHtgA

09:45:25

219.80

604

BATE

156728351778

09:45:25

219.80

1,050

CHIX

2977838263025

09:45:25

219.80

2,298

XLON

E08NJo8yHyhE

09:45:25

219.80

1,633

XLON

E08NJo8yHyhG

09:45:25

219.80

612

AQXE

25555

09:51:22

219.40

228

XLON

E08NJo8yI7DU

09:54:59

219.60

568

BATE

156728353116

09:54:59

219.60

246

BATE

156728353117

09:54:59

219.60

383

BATE

156728353118

09:55:49

219.60

1,212

XLON

E08NJo8yIDx7

09:55:49

219.40

1,489

XLON

E08NJo8yIDxG

09:55:49

219.40

3,059

XLON

E08NJo8yIDxK

09:55:49

219.40

4,548

XLON

E08NJo8yIDxQ

09:55:49

219.40

1,671

XLON

E08NJo8yIDxX

09:56:03

219.20

547

XLON

E08NJo8yIERY

09:56:03

219.20

228

XLON

E08NJo8yIESr

10:00:10

219.20

867

CHIX

2977838266674

10:00:10

219.20

445

CHIX

2977838266675

10:00:10

219.20

264

CHIX

2977838266676

10:00:12

219.20

228

CHIX

2977838266699

10:00:14

219.20

228

CHIX

2977838266717

10:00:43

219.20

2,076

XLON

E08NJo8yINk2

10:00:43

219.20

2,936

XLON

E08NJo8yINk4

10:00:43

219.20

850

CHIX

2977838266870

10:04:21

218.60

1,929

XLON

E08NJo8yITYS

10:04:21

218.60

447

XLON

E08NJo8yITYW

10:04:21

218.60

2,136

XLON

E08NJo8yITYY

10:08:38

218.60

869

CHIX

2977838268656

10:08:39

218.60

229

AQXE

31423

10:13:24

219.20

228

XLON

E08NJo8yIgda

10:13:24

219.20

2,170

XLON

E08NJo8yIgdc

10:14:10

219.20

901

XLON

E08NJo8yIi9q

10:14:52

219.20

228

CHIX

2977838270017

10:14:52

219.20

1,077

CHIX

2977838270018

10:15:06

219.00

735

XLON

E08NJo8yIjLt

10:15:06

219.00

469

XLON

E08NJo8yIjLv

10:15:06

219.00

1,531

XLON

E08NJo8yIjLx

10:15:06

219.00

1,813

XLON

E08NJo8yIjLz

10:15:06

219.00

2,187

XLON

E08NJo8yIjM1

10:15:06

219.00

981

XLON

E08NJo8yIjM3

10:15:09

218.80

870

CHIX

2977838270089

10:15:09

218.80

126

CHIX

2977838270090

10:15:12

218.80

229

CHIX

2977838270098

10:23:15

219.20

829

XLON

E08NJo8yIvkW

10:23:16

219.20

390

XLON

E08NJo8yIvmP

10:24:04

219.20

295

XLON

E08NJo8yIwPJ

10:24:04

219.20

1,969

XLON

E08NJo8yIwPL

10:24:48

219.20

228

BATE

156728357749

10:24:48

219.20

1,026

BATE

156728357750

10:25:30

219.20

410

XLON

E08NJo8yIzX2

10:25:30

219.20

66

XLON

E08NJo8yIzX4

10:25:30

219.20

11

XLON

E08NJo8yIzX6

10:25:31

219.20

228

XLON

E08NJo8yIzY2

10:26:12

219.20

1,292

AQXE

35673

10:26:59

219.20

345

XLON

E08NJo8yJ1uk

10:27:00

219.20

228

XLON

E08NJo8yJ1wn

10:27:01

219.20

228

XLON

E08NJo8yJ1zv

10:27:03

219.20

363

XLON

E08NJo8yJ2AN

10:27:10

219.00

381

AQXE

35893

10:27:10

219.00

12

AQXE

35894

10:27:10

219.00

18

BATE

156728358230

10:27:10

219.00

708

AQXE

35895

10:27:10

219.00

42

BATE

156728358231

10:27:10

219.00

268

BATE

156728358232

10:27:10

219.00

424

CHIX

2977838273013

10:27:10

219.00

64

BATE

156728358233

10:27:10

219.00

694

BATE

156728358234

10:27:10

219.00

174

XLON

E08NJo8yJ2XX

10:27:10

219.00

1,465

CHIX

2977838273014

10:27:10

219.00

410

XLON

E08NJo8yJ2Xa

10:27:10

219.00

6,486

XLON

E08NJo8yJ2Xd

10:27:10

219.00

1,100

XLON

E08NJo8yJ2Xh

10:27:10

219.00

1,100

XLON

E08NJo8yJ2Xj

10:29:03

218.40

244

XLON

E08NJo8yJ5hL

10:31:42

219.00

229

AQXE

37071

10:37:23

219.20

182

BATE

156728359719

10:37:23

219.20

921

BATE

156728359720

10:39:09

219.20

228

CHIX

2977838275496

10:40:21

219.20

67

CHIX

2977838275739

10:40:21

219.20

84

CHIX

2977838275740

10:40:21

219.20

927

CHIX

2977838275741

10:40:21

219.20

657

CHIX

2977838275742

10:40:21

219.20

270

XLON

E08NJo8yJMV9

10:40:21

219.20

628

XLON

E08NJo8yJMVB

10:40:21

219.20

2,482

XLON

E08NJo8yJMVD

10:40:21

219.20

3,380

XLON

E08NJo8yJMVF

10:40:21

219.20

3,380

XLON

E08NJo8yJMVH

10:40:21

219.20

2,462

XLON

E08NJo8yJMVJ

10:40:21

219.20

378

XLON

E08NJo8yJMVc

10:49:00

219.20

533

XLON

E08NJo8yJXUk

10:49:00

219.20

726

XLON

E08NJo8yJXUm

10:49:42

219.20

286

XLON

E08NJo8yJYDJ

10:49:42

219.20

794

XLON

E08NJo8yJYDL

10:50:37

219.20

49

XLON

E08NJo8yJZAy

10:50:37

219.20

1,097

XLON

E08NJo8yJZB0

10:50:37

219.20

30

XLON

E08NJo8yJZB2

10:51:31

219.20

65

CHIX

2977838277910

10:51:31

219.20

182

BATE

156728361535

10:51:31

219.20

440

XLON

E08NJo8yJaUS

10:51:31

219.20

524

XLON

E08NJo8yJaUU

10:53:06

219.40

528

XLON

E08NJo8yJbqk

10:53:06

219.40

918

XLON

E08NJo8yJbqm

10:54:55

219.60

419

XLON

E08NJo8yJdw3

10:54:55

219.60

353

XLON

E08NJo8yJdw5

10:55:36

219.40

306

AQXE

41851

10:55:36

219.40

445

CHIX

2977838278531

10:55:36

219.40

170

BATE

156728361971

10:55:36

219.40

90

CHIX

2977838278532

10:55:36

219.40

66

BATE

156728361972

10:55:36

219.40

94

CHIX

2977838278533

10:55:36

219.40

84

BATE

156728361973

10:55:36

219.40

22

BATE

156728361974

10:55:36

219.40

19

BATE

156728361975

10:55:36

219.40

1,174

XLON

E08NJo8yJelJ

10:55:36

219.40

3

XLON

E08NJo8yJelL

10:55:36

219.40

405

XLON

E08NJo8yJelN

10:55:36

219.40

1,947

XLON

E08NJo8yJelP

10:55:36

219.40

4,686

XLON

E08NJo8yJelR

10:55:36

219.40

1,367

XLON

E08NJo8yJelT

10:55:36

219.40

1,455

XLON

E08NJo8yJelX

10:55:36

219.40

2,589

XLON

E08NJo8yJela

10:55:36

219.40

61

AQXE

41852

11:04:17

219.20

113

XLON

E08NJo8yJoMD

11:04:17

219.20

2,079

XLON

E08NJo8yJoMF

11:04:17

219.20

886

XLON

E08NJo8yJoMH

11:04:17

219.20

124

XLON

E08NJo8yJoMJ

11:04:17

219.20

245

XLON

E08NJo8yJoML

11:04:17

219.20

2,400

XLON

E08NJo8yJoMN

11:04:17

219.20

233

BATE

156728362999

11:04:17

219.20

153

CHIX

2977838280011

11:04:17

219.20

2,596

BATE

156728363000

11:04:17

219.20

2,635

BATE

156728363001

11:04:17

219.20

136

CHIX

2977838280012

11:04:17

219.20

2,386

CHIX

2977838280013

11:04:59

219.00

1,580

XLON

E08NJo8yJp4j

11:04:59

219.00

240

XLON

E08NJo8yJp4l

11:04:59

219.00

38

XLON

E08NJo8yJp4w

11:05:01

219.00

229

XLON

E08NJo8yJp6A

11:05:03

219.00

691

XLON

E08NJo8yJpCz

11:05:03

219.00

256

XLON

E08NJo8yJpD1

11:05:03

219.00

384

XLON

E08NJo8yJpD3

11:05:06

219.00

580

XLON

E08NJo8yJpNP

11:17:56

219.40

283

BATE

156728364614

11:17:56

219.40

756

CHIX

2977838282410

11:17:56

219.40

178

BATE

156728364615

11:17:56

219.40

2,830

XLON

E08NJo8yK54x

11:17:56

219.40

295

XLON

E08NJo8yK54z

11:17:57

219.40

98

XLON

E08NJo8yK55e

11:18:22

219.40

282

CHIX

2977838282535

11:18:22

219.40

979

CHIX

2977838282536

11:19:24

219.40

278

XLON

E08NJo8yK6mV

11:19:25

219.40

228

XLON

E08NJo8yK6nV

11:19:41

219.60

4,435

XLON

E08NJo8yK70y

11:19:41

219.60

69

XLON

E08NJo8yK712

11:19:41

219.60

18

CHIX

2977838282721

11:19:41

219.60

11

BATE

156728364816

11:19:41

219.60

1,167

CHIX

2977838282722

11:19:41

219.60

18

CHIX

2977838282723

11:19:41

219.60

670

BATE

156728364817

11:19:41

219.60

11

BATE

156728364818

11:30:21

219.80

543

CHIX

2977838284447

11:30:21

219.80

639

BATE

156728365932

11:30:21

219.80

818

BATE

156728365933

11:30:21

219.80

570

CHIX

2977838284448

11:30:21

219.80

1,424

CHIX

2977838284449

11:30:21

219.80

100

AQXE

48715

11:30:21

219.80

4,163

XLON

E08NJo8yKJqf

11:30:21

219.80

3,843

XLON

E08NJo8yKJqh

11:30:21

219.80

739

XLON

E08NJo8yKJqj

11:30:21

219.80

3,261

XLON

E08NJo8yKJql

11:30:21

219.80

2,067

XLON

E08NJo8yKJqp

11:30:21

219.80

1,568

XLON

E08NJo8yKJqr

11:30:21

219.80

549

XLON

E08NJo8yKJrD

11:30:21

219.80

830

AQXE

48716

11:33:14

219.20

2,529

BATE

156728366306

11:35:13

219.20

228

XLON

E08NJo8yKQN2

11:35:13

219.20

148

XLON

E08NJo8yKQN4

11:35:26

219.20

228

XLON

E08NJo8yKQbF

11:36:03

219.20

466

XLON

E08NJo8yKRPQ

11:36:07

219.20

228

XLON

E08NJo8yKRSy

11:36:07

219.20

1,372

XLON

E08NJo8yKRT1

11:36:07

219.20

2,611

XLON

E08NJo8yKRT3

11:44:38

219.60

250

XLON

E08NJo8yKck8

11:44:38

219.60

461

XLON

E08NJo8yKckA

11:44:38

219.60

112

XLON

E08NJo8yKckC

11:44:38

219.60

394

XLON

E08NJo8yKckF

11:46:28

219.60

842

CHIX

2977838286982

11:46:28

219.60

2,180

CHIX

2977838286983

11:46:28

219.60

483

BATE

156728367655

11:46:28

219.60

357

XLON

E08NJo8yKfkz

11:46:28

219.60

445

CHIX

2977838286984

11:46:28

219.60

216

CHIX

2977838286985

11:46:28

219.60

483

BATE

156728367656

11:46:28

219.60

181

CHIX

2977838286986

11:46:28

219.60

842

CHIX

2977838286987

11:46:28

219.60

842

CHIX

2977838286988

11:46:28

219.60

719

CHIX

2977838286989

11:46:28

219.60

770

XLON

E08NJo8yKfl6

11:46:28

219.60

4,000

XLON

E08NJo8yKfl8

11:46:28

219.60

1,023

XLON

E08NJo8yKflA

11:46:28

219.60

938

XLON

E08NJo8yKflI

11:46:28

219.60

101

XLON

E08NJo8yKflK

11:46:28

219.60

52

BATE

156728367657

11:46:28

219.60

431

BATE

156728367658

11:46:28

219.60

825

XLON

E08NJo8yKflQ

11:46:28

219.60

1,813

XLON

E08NJo8yKflS

11:47:49

219.20

1,020

XLON

E08NJo8yKhEW

11:48:03

219.20

228

XLON

E08NJo8yKhRD

11:49:12

219.20

61

XLON

E08NJo8yKiy0

11:58:37

219.20

474

XLON

E08NJo8yKuCJ

11:58:37

219.20

153

XLON

E08NJo8yKuCL

11:58:37

219.20

476

XLON

E08NJo8yKuCP

11:59:21

219.20

1,309

XLON

E08NJo8yKvNg

11:59:56

219.00

77

CHIX

2977838289554

11:59:56

219.00

31

CHIX

2977838289555

11:59:56

219.00

110

XLON

E08NJo8yKw8s

11:59:56

219.00

64

CHIX

2977838289556

11:59:56

219.00

13

CHIX

2977838289557

11:59:56

219.00

117

CHIX

2977838289558

11:59:56

219.00

30

CHIX

2977838289559

12:00:12

219.20

246

BATE

156728369575

12:00:12

219.20

519

BATE

156728369576

12:00:56

219.20

83

BATE

156728369685

12:00:58

219.20

757

XLON

E08NJo8yKyHA

12:00:58

219.20

546

XLON

E08NJo8yKyHE

12:01:59

219.20

774

XLON

E08NJo8yKzdS

12:01:59

219.20

204

XLON

E08NJo8yKzdU

12:02:03

219.20

316

XLON

E08NJo8yKzm3

12:02:42

219.20

1,140

XLON

E08NJo8yL0ms

12:02:47

219.20

32

XLON

E08NJo8yL0ur

12:03:41

219.20

865

XLON

E08NJo8yL1i6

12:03:42

219.20

425

XLON

E08NJo8yL1iR

12:04:06

219.00

914

AQXE

55699

12:04:06

219.00

18

AQXE

55700

12:04:06

219.00

568

XLON

E08NJo8yL2CU

12:04:06

219.00

1,159

XLON

E08NJo8yL2D2

12:04:06

219.00

1,142

XLON

E08NJo8yL2D5

12:06:23

219.20

85

BATE

156728370303

12:06:23

219.20

31

CHIX

2977838290807

12:06:43

219.20

1,140

BATE

156728370324

12:06:43

219.20

82

BATE

156728370325

12:06:44

219.20

2

BATE

156728370326

12:06:44

219.00

284

AQXE

56200

12:06:44

219.00

255

AQXE

56201

12:09:29

219.20

877

BATE

156728370619

12:09:33

219.20

442

CHIX

2977838291295

12:09:34

219.20

228

CHIX

2977838291296

12:15:08

219.20

154

BATE

156728371192

12:15:08

219.20

225

BATE

156728371193

12:15:08

219.20

143

BATE

156728371194

12:15:08

219.20

445

CHIX

2977838292153

12:15:08

219.20

91

BATE

156728371195

12:15:08

219.20

125

CHIX

2977838292154

12:15:08

219.20

125

CHIX

2977838292155

12:15:08

219.20

282

CHIX

2977838292156

12:17:28

219.20

560

CHIX

2977838292583

12:17:36

219.20

1,500

AQXE

58010

12:17:36

219.20

680

AQXE

58011

12:17:36

219.20

369

CHIX

2977838292611

12:17:36

219.20

680

CHIX

2977838292612

12:17:36

219.20

680

BATE

156728371510

12:17:36

219.20

1,178

XLON

E08NJo8yLFiV

12:17:36

219.20

520

XLON

E08NJo8yLFiX

12:17:36

219.20

1,500

AQXE

58012

12:17:36

219.20

1,028

XLON

E08NJo8yLFjN

12:17:36

219.20

344

AQXE

58013

12:17:45

219.20

228

XLON

E08NJo8yLFxL

12:17:45

219.20

1,140

XLON

E08NJo8yLFxN

12:18:28

219.20

1,771

XLON

E08NJo8yLGkD

12:18:28

219.20

3,423

XLON

E08NJo8yLGkF

12:18:28

219.20

3,423

XLON

E08NJo8yLGkH

12:18:28

219.20

5,359

XLON

E08NJo8yLGkJ

12:18:28

219.20

823

BATE

156728371632

12:18:28

219.20

375

CHIX

2977838292732

12:18:28

219.20

244

CHIX

2977838292733

12:18:28

219.20

73

CHIX

2977838292734

12:18:28

219.20

128

CHIX

2977838292735

12:18:28

219.20

1,448

AQXE

58146

12:24:50

218.80

1,307

XLON

E08NJo8yLNkO

12:24:50

218.80

1,070

XLON

E08NJo8yLNkQ

12:24:50

218.80

183

XLON

E08NJo8yLNkS

12:24:50

218.80

2,519

XLON

E08NJo8yLNkU

12:24:50

218.80

629

XLON

E08NJo8yLNkY

12:24:50

218.80

33

XLON

E08NJo8yLNkd

12:24:50

218.80

2,046

XLON

E08NJo8yLNkf

12:24:50

218.80

367

XLON

E08NJo8yLNki

12:24:50

218.80

193

XLON

E08NJo8yLNkk

12:24:50

218.80

416

XLON

E08NJo8yLNkn

12:25:16

218.40

239

CHIX

2977838294078

12:25:17

218.40

229

CHIX

2977838294084

12:26:03

218.40

883

CHIX

2977838294214

12:26:04

218.40

229

CHIX

2977838294217

12:26:04

218.40

94

CHIX

2977838294219

12:26:04

218.40

679

CHIX

2977838294220

12:27:05

218.20

230

XLON

E08NJo8yLQAM

12:30:08

218.20

1,668

CHIX

2977838295024

12:37:21

218.60

1,149

XLON

E08NJo8yLdJd

12:40:04

218.80

348

BATE

156728374224

12:40:17

218.80

66

CHIX

2977838296718

12:40:17

218.80

61

BATE

156728374241

12:40:18

219.00

733

XLON

E08NJo8yLg3D

12:40:18

219.00

2,000

XLON

E08NJo8yLg3F

12:40:18

219.00

444

XLON

E08NJo8yLg3H

12:40:18

219.00

738

XLON

E08NJo8yLg3J

12:40:49

219.00

770

XLON

E08NJo8yLgWE

12:40:49

219.00

490

XLON

E08NJo8yLgWG

12:43:53

218.80

101

BATE

156728374595

12:43:53

218.80

764

CHIX

2977838297260

12:43:53

218.80

338

BATE

156728374596

12:43:53

218.80

2,860

XLON

E08NJo8yLjdj

12:43:53

218.80

3,442

XLON

E08NJo8yLjdl

12:43:53

218.80

1,756

XLON

E08NJo8yLjdn

12:43:53

218.80

1,116

XLON

E08NJo8yLjdp

12:43:53

218.80

970

XLON

E08NJo8yLjdt

12:43:53

218.80

1,756

XLON

E08NJo8yLjdx

12:43:53

218.80

2,472

XLON

E08NJo8yLje4

12:43:53

218.80

1,750

XLON

E08NJo8yLjeA

12:43:53

218.80

446

BATE

156728374597

12:50:58

219.00

633

CHIX

2977838298290

12:57:04

219.20

895

AQXE

65442

12:57:04

219.20

69

BATE

156728376047

12:57:06

219.20

875

AQXE

65446

12:57:06

219.20

25

BATE

156728376050

12:57:06

219.20

78

BATE

156728376051

12:57:06

219.20

160

XLON

E08NJo8yLxYA

12:57:06

219.20

521

XLON

E08NJo8yLxYC

12:57:07

219.20

228

BATE

156728376053

12:57:11

219.20

228

BATE

156728376063

12:57:11

219.20

376

BATE

156728376064

12:57:53

219.20

437

AQXE

65594

12:57:53

219.20

355

CHIX

2977838299506

12:57:53

219.20

130

CHIX

2977838299507

12:58:03

219.20

1,770

XLON

E08NJo8yLySO

12:58:03

219.20

1,298

XLON

E08NJo8yLySQ

12:58:03

219.20

409

XLON

E08NJo8yLySS

12:58:03

219.20

329

BATE

156728376175

12:58:03

219.20

444

CHIX

2977838299521

12:58:03

219.20

39

BATE

156728376176

12:58:03

219.20

166

BATE

156728376177

12:58:03

219.20

105

XLON

E08NJo8yLySd

12:59:03

219.20

1,031

XLON

E08NJo8yLziT

12:59:04

219.20

228

XLON

E08NJo8yLzl4

12:59:05

219.20

228

XLON

E08NJo8yLzo4

13:00:41

219.20

880

AQXE

66208

13:00:41

219.20

508

AQXE

66209

13:00:41

219.20

868

BATE

156728376543

13:00:41

219.20

3,306

XLON

E08NJo8yM1qU

13:02:40

219.20

820

XLON

E08NJo8yM4eT

13:02:41

219.20

228

XLON

E08NJo8yM4hD

13:03:23

219.20

905

XLON

E08NJo8yM5c6

13:03:56

219.20

228

XLON

E08NJo8yM6U0

13:04:03

219.20

898

XLON

E08NJo8yM6ed

13:04:39

219.20

228

CHIX

2977838301003

13:04:39

219.20

927

CHIX

2977838301004

13:05:20

219.20

269

XLON

E08NJo8yM8Ov

13:05:20

219.20

300

XLON

E08NJo8yM8Oy

13:05:21

219.20

438

XLON

E08NJo8yM8Qw

13:05:21

219.20

260

XLON

E08NJo8yM8Qy

13:06:11

219.20

541

XLON

E08NJo8yM9ei

13:06:11

219.20

557

XLON

E08NJo8yM9ep

13:07:03

219.20

757

XLON

E08NJo8yMAnX

13:07:04

219.20

228

XLON

E08NJo8yMAp2

13:07:11

219.20

286

XLON

E08NJo8yMAus

13:07:58

219.20

36

AQXE

67781

13:07:59

219.20

228

AQXE

67789

13:08:03

219.20

721

AQXE

67808

13:08:11

219.20

177

AQXE

67848

13:08:11

219.00

4,024

XLON

E08NJo8yMC78

13:08:11

219.00

942

XLON

E08NJo8yMC7A

13:08:11

219.00

184

XLON

E08NJo8yMC7E

13:08:11

219.00

88

XLON

E08NJo8yMC7G

13:08:11

219.00

685

XLON

E08NJo8yMC7I

13:08:11

219.00

246

XLON

E08NJo8yMC7K

13:08:11

219.00

261

XLON

E08NJo8yMC7M

13:08:11

219.00

217

XLON

E08NJo8yMC7O

13:08:11

219.00

2,527

XLON

E08NJo8yMC7U

13:08:11

219.00

4,024

XLON

E08NJo8yMC7b

13:08:12

219.00

33

XLON

E08NJo8yMC8j

13:11:33

219.00

640

BATE

156728378183

13:11:33

219.00

246

BATE

156728378184

13:11:33

219.00

286

BATE

156728378185

13:17:45

219.20

1,140

XLON

E08NJo8yMN45

13:17:47

219.20

88

XLON

E08NJo8yMN9Y

13:18:37

219.20

1,231

XLON

E08NJo8yMO1V

13:18:37

219.20

46

XLON

E08NJo8yMO1X

13:19:14

219.20

17

AQXE

70146

13:19:16

219.20

905

AQXE

70152

13:19:18

219.20

226

XLON

E08NJo8yMPAJ

13:20:10

219.20

1,194

XLON

E08NJo8yMQGa

13:20:53

219.20

80

XLON

E08NJo8yMRNj

13:20:53

219.20

502

XLON

E08NJo8yMRNl

13:20:53

219.20

628

XLON

E08NJo8yMRNn

13:21:40

219.20

344

XLON

E08NJo8yMSSn

13:22:05

219.20

100

XLON

E08NJo8yMTNl

13:22:05

219.20

1,168

XLON

E08NJo8yMTNo

13:22:40

219.40

147

XLON

E08NJo8yMUgb

13:22:40

219.40

334

XLON

E08NJo8yMUgd

13:23:14

219.40

1,123

XLON

E08NJo8yMVZD

13:23:55

219.40

920

XLON

E08NJo8yMWVZ

13:24:21

219.40

1,244

XLON

E08NJo8yMXF6

13:25:11

219.40

865

XLON

E08NJo8yMYLi

13:25:11

219.40

252

XLON

E08NJo8yMYLk

13:33:14

219.00

1

BATE

156728381276

13:34:56

219.40

993

XLON

E08NJo8yMjSg

13:34:56

219.40

523

XLON

E08NJo8yMjSi

13:34:56

219.40

1,012

XLON

E08NJo8yMjT7

13:34:56

219.40

690

XLON

E08NJo8yMjT9

13:34:56

219.40

705

XLON

E08NJo8yMjTB

13:34:56

219.40

166

XLON

E08NJo8yMjTK

13:35:59

219.40

100

XLON

E08NJo8yMkXN

13:37:01

219.40

69

BATE

156728381756

13:37:01

219.40

1,010

BATE

156728381757

13:37:01

219.60

900

XLON

E08NJo8yMlff

13:37:02

219.60

662

XLON

E08NJo8yMlhB

13:37:02

219.60

252

XLON

E08NJo8yMlhD

13:37:02

219.60

1,786

XLON

E08NJo8yMlhF

13:37:04

219.60

427

XLON

E08NJo8yMliv

13:37:04

219.60

122

XLON

E08NJo8yMlix

13:38:12

219.60

7,489

XLON

E08NJo8yMn15

13:38:12

219.60

4,796

XLON

E08NJo8yMn17

13:38:12

219.60

675

XLON

E08NJo8yMn19

13:38:12

219.60

1,824

XLON

E08NJo8yMn1B

13:38:12

219.60

907

XLON

E08NJo8yMn1J

13:38:12

219.60

601

XLON

E08NJo8yMn1L

13:38:12

219.60

449

XLON

E08NJo8yMn1O

13:38:12

219.60

1,401

XLON

E08NJo8yMn1Q

13:38:12

219.60

900

XLON

E08NJo8yMn1k

13:38:12

219.60

900

XLON

E08NJo8yMn1r

13:38:12

219.60

4,031

XLON

E08NJo8yMn1w

13:38:12

219.60

2,942

XLON

E08NJo8yMn20

13:42:01

219.40

1,415

XLON

E08NJo8yMsFo

13:42:01

219.20

380

BATE

156728382530

13:42:01

219.20

391

CHIX

2977838309135

13:44:04

219.40

227

BATE

156728382771

13:45:04

219.20

841

AQXE

76032

13:50:45

219.40

12

BATE

156728383677

13:50:45

219.40

1,021

BATE

156728383678

13:50:45

219.40

63

BATE

156728383679

14:04:24

219.40

243

AQXE

80931

14:04:24

219.40

127

AQXE

80932

14:04:24

219.40

6

AQXE

80933

14:04:24

219.40

96

CHIX

2977838314527

14:04:24

219.40

27

BATE

156728386236

14:04:24

219.40

62

CHIX

2977838314528

14:04:24

219.40

247

CHIX

2977838314529

14:04:24

219.40

102

CHIX

2977838314530

14:04:24

219.40

145

BATE

156728386237

14:04:24

219.40

13

CHIX

2977838314531

14:04:24

219.40

61

BATE

156728386238

14:04:24

219.40

36

BATE

156728386239

14:04:24

219.40

95

BATE

156728386240

14:04:24

219.40

34

BATE

156728386241

14:04:24

219.40

1,300

XLON

E08NJo8yNMXS

14:04:24

219.40

225

XLON

E08NJo8yNMXU

14:04:24

219.40

330

XLON

E08NJo8yNMXW

14:04:35

219.40

170

AQXE

80967

14:05:06

219.40

234

AQXE

81102

14:05:07

219.40

228

AQXE

81108

14:05:07

219.40

552

AQXE

81109

14:05:07

219.40

1,001

BATE

156728386355

14:05:07

219.40

471

BATE

156728386356

14:05:07

219.40

481

CHIX

2977838314690

14:05:07

219.40

865

CHIX

2977838314691

14:05:07

219.40

394

CHIX

2977838314692

14:05:07

219.40

6,514

XLON

E08NJo8yNNQR

14:05:07

219.40

4,029

XLON

E08NJo8yNNQT

14:05:07

219.40

1,930

XLON

E08NJo8yNNQV

14:05:07

219.40

3,071

XLON

E08NJo8yNNQX

14:05:07

219.40

741

XLON

E08NJo8yNNQb

14:05:07

219.40

2,000

XLON

E08NJo8yNNQd

14:05:07

219.40

1,288

XLON

E08NJo8yNNQf

14:05:07

219.40

20

XLON

E08NJo8yNNQh

14:05:07

219.40

3,107

XLON

E08NJo8yNNQy

14:05:07

219.40

922

XLON

E08NJo8yNNR1

14:05:07

219.40

2,377

XLON

E08NJo8yNNRB

14:06:00

219.20

1,360

CHIX

2977838314854

14:11:08

219.40

895

XLON

E08NJo8yNWjO

14:11:08

219.40

233

XLON

E08NJo8yNWjQ

14:11:42

219.40

632

XLON

E08NJo8yNXZF

14:13:05

219.60

690

CHIX

2977838316826

14:13:05

219.60

130

XLON

E08NJo8yNZMk

14:13:05

219.60

861

XLON

E08NJo8yNZMm

14:13:18

219.60

861

XLON

E08NJo8yNZaA

14:14:33

219.60

861

XLON

E08NJo8yNasP

14:15:35

219.60

79

XLON

E08NJo8yNc4C

14:16:38

219.60

940

BATE

156728388523

14:21:01

219.80

232

BATE

156728389351

14:22:17

220.00

1,700

XLON

E08NJo8yNnGp

14:22:17

220.00

110

XLON

E08NJo8yNnGr

14:22:17

220.00

420

XLON

E08NJo8yNnGt

14:22:17

220.00

253

XLON

E08NJo8yNnGv

14:22:34

220.00

61

XLON

E08NJo8yNnoA

14:22:34

220.00

69

XLON

E08NJo8yNnog

14:22:34

220.00

240

XLON

E08NJo8yNnp8

14:24:04

219.80

1,149

XLON

E08NJo8yNprx

14:24:04

219.80

141

CHIX

2977838319762

14:24:04

219.80

81

BATE

156728389869

14:25:14

219.80

614

BATE

156728390100

14:25:14

219.80

3,186

XLON

E08NJo8yNrt9

14:25:14

219.80

815

XLON

E08NJo8yNrtE

14:25:14

219.80

465

BATE

156728390101

14:25:14

219.80

149

BATE

156728390102

14:25:14

219.80

465

BATE

156728390103

14:25:14

219.80

935

XLON

E08NJo8yNrtI

14:25:14

219.80

3,066

XLON

E08NJo8yNrtL

14:25:14

219.80

935

XLON

E08NJo8yNrtN

14:25:14

219.80

614

BATE

156728390104

14:25:14

219.80

16

BATE

156728390105

14:25:14

219.80

598

BATE

156728390106

14:25:14

219.80

16

BATE

156728390107

14:25:14

219.80

607

BATE

156728390108

14:30:05

219.80

1,200

BATE

156728391084

14:30:05

219.80

77

CHIX

2977838321583

14:30:05

219.80

1,871

XLON

E08NJo8yNzkk

14:30:05

219.80

4,912

XLON

E08NJo8yNzkm

14:30:05

219.80

8,304

XLON

E08NJo8yNzko

14:30:05

219.80

4,083

XLON

E08NJo8yNzkq

14:30:05

219.80

3,613

XLON

E08NJo8yNzks

14:30:05

219.80

6,889

XLON

E08NJo8yNzku

14:30:05

219.80

830

BATE

156728391085

14:30:05

219.80

627

BATE

156728391086

14:30:05

219.80

1,613

BATE

156728391087

14:30:05

219.80

930

CHIX

2977838321584

14:30:05

219.80

84

CHIX

2977838321585

14:30:05

219.80

1,236

BATE

156728391088

14:30:05

219.80

399

BATE

156728391089

14:35:16

219.60

3,131

XLON

E08NJo8yOMQE

14:35:16

219.60

3,527

XLON

E08NJo8yOMQG

14:35:16

219.60

651

CHIX

2977838325303

14:35:16

219.60

151

CHIX

2977838325304

14:35:16

219.60

34

CHIX

2977838325305

14:35:16

219.60

481

BATE

156728393587

14:35:16

219.60

542

BATE

156728393588

14:35:16

219.60

1,517

AQXE

92242

14:35:16

219.60

549

AQXE

92243

14:35:16

219.60

488

XLON

E08NJo8yOMQU

14:37:18

219.40

457

AQXE

93577

14:38:26

219.40

419

BATE

156728394766

14:38:26

219.40

87

BATE

156728394767

14:38:26

219.40

402

BATE

156728394768

14:38:26

219.40

2,727

XLON

E08NJo8yOant

14:38:26

219.40

1,180

XLON

E08NJo8yOanv

14:38:26

219.40

2,004

XLON

E08NJo8yOany

14:38:26

219.40

771

CHIX

2977838327237

14:38:26

219.40

129

XLON

E08NJo8yOao9

14:38:26

219.40

150

XLON

E08NJo8yOaoC

14:38:26

219.40

88

XLON

E08NJo8yOaoE

14:38:26

219.40

129

XLON

E08NJo8yOaoG

14:38:26

219.40

24

AQXE

94202

14:38:26

219.40

359

AQXE

94206

14:40:39

219.20

1,140

XLON

E08NJo8yOkXk

14:40:39

219.20

22

XLON

E08NJo8yOkXm

14:45:48

219.40

97

BATE

156728397231

14:48:26

219.60

326

CHIX

2977838333197

14:48:26

219.60

121

CHIX

2977838333198

14:48:26

219.60

112

CHIX

2977838333199

14:48:26

219.60

645

CHIX

2977838333200

14:48:42

219.40

170

BATE

156728398347

14:48:42

219.40

1,142

XLON

E08NJo8yPJCd

14:48:42

219.40

178

BATE

156728398348

14:48:42

219.40

9,616

XLON

E08NJo8yPJCl

14:48:42

219.40

379

XLON

E08NJo8yPJCn

14:48:42

219.40

4,514

XLON

E08NJo8yPJCp

14:48:42

219.40

56

BATE

156728398349

14:48:42

219.40

591

XLON

E08NJo8yPJCz

14:57:10

219.80

185

CHIX

2977838338138

14:57:10

219.80

79

BATE

156728401115

14:57:10

219.80

948

XLON

E08NJo8yPrRZ

14:57:12

219.80

609

XLON

E08NJo8yPrVO

14:57:12

219.80

527

XLON

E08NJo8yPrVV

14:57:21

219.80

1,062

XLON

E08NJo8yPrv4

14:57:26

219.80

1,202

XLON

E08NJo8yPsHF

14:57:50

219.80

1,214

CHIX

2977838338467

14:58:12

219.80

309

XLON

E08NJo8yPvEU

14:58:13

219.80

520

XLON

E08NJo8yPvNj

14:58:18

219.80

418

XLON

E08NJo8yPvwl

14:58:57

219.80

1,101

XLON

E08NJo8yPysF

14:58:57

219.80

18

BATE

156728401661

14:58:57

219.80

1,099

BATE

156728401662

14:58:57

219.80

18

BATE

156728401663

14:59:04

219.80

878

BATE

156728401686

14:59:05

219.80

57

BATE

156728401695

14:59:05

219.80

228

XLON

E08NJo8yPzJu

14:59:05

219.80

922

XLON

E08NJo8yPzJz

14:59:05

219.80

1,148

XLON

E08NJo8yPzK1

15:00:57

219.80

891

XLON

E08NJo8yQ7zf

15:00:58

219.80

260

XLON

E08NJo8yQ84V

15:00:58

219.60

452

BATE

156728402324

15:01:32

219.80

168

XLON

E08NJo8yQAJ8

15:01:32

219.80

1,014

XLON

E08NJo8yQAKx

15:02:04

219.80

1,171

XLON

E08NJo8yQCCF

15:02:05

219.60

448

XLON

E08NJo8yQCE5

15:02:05

219.60

13

AQXE

107509

15:02:05

219.60

60

BATE

156728402770

15:02:06

219.60

2,227

BATE

156728402773

15:02:06

219.60

613

BATE

156728402774

15:02:06

219.60

609

AQXE

107524

15:02:06

219.60

5,482

XLON

E08NJo8yQCIf

15:02:06

219.60

11,899

XLON

E08NJo8yQCIj

15:02:06

219.60

3,993

XLON

E08NJo8yQCIl

15:02:59

219.20

459

XLON

E08NJo8yQGED

15:03:03

219.20

446

XLON

E08NJo8yQGXu

15:03:05

219.20

228

XLON

E08NJo8yQGly

15:03:11

219.20

89

XLON

E08NJo8yQHDi

15:04:16

219.00

500

BATE

156728403516

15:04:16

219.00

186

AQXE

108609

15:04:16

219.00

137

BATE

156728403517

15:04:16

219.00

80

BATE

156728403518

15:04:16

219.00

205

XLON

E08NJo8yQLGm

15:04:16

219.00

424

AQXE

108617

15:04:16

219.00

172

BATE

156728403519

15:04:16

219.00

5,584

XLON

E08NJo8yQLKG

15:04:16

219.00

292

XLON

E08NJo8yQLKT

15:05:22

218.80

485

AQXE

109249

15:05:22

218.80

683

CHIX

2977838342688

15:05:22

218.80

865

CHIX

2977838342689

15:05:31

218.80

229

AQXE

109341

15:07:24

218.80

468

AQXE

110306

15:07:24

218.80

647

AQXE

110307

15:07:24

218.80

638

BATE

156728404746

15:07:24

218.80

617

CHIX

2977838343897

15:07:24

218.80

4,155

XLON

E08NJo8yQXay

15:07:24

218.80

2,429

XLON

E08NJo8yQXb0

15:09:44

218.80

558

BATE

156728405616

15:09:44

218.80

643

BATE

156728405617

15:09:44

218.80

1,240

XLON

E08NJo8yQfdQ

15:09:44

218.80

3,632

XLON

E08NJo8yQfdS

15:09:44

218.80

4,188

XLON

E08NJo8yQfdU

15:09:44

218.80

566

XLON

E08NJo8yQfeJ

15:25:16

219.20

135

CHIX

2977838354079

15:25:16

219.20

5,453

XLON

E08NJo8yRTIV

15:25:16

219.20

4,753

XLON

E08NJo8yRTIX

15:25:16

219.20

4,493

XLON

E08NJo8yRTIZ

15:25:16

219.20

607

XLON

E08NJo8yRTIh

15:25:16

219.20

1,779

XLON

E08NJo8yRTIj

15:25:16

219.20

207

AQXE

119823

15:25:16

219.20

111

CHIX

2977838354080

15:25:16

219.20

382

CHIX

2977838354081

15:25:16

219.20

539

CHIX

2977838354082

15:25:16

219.20

676

XLON

E08NJo8yRTIo

15:25:16

219.20

3,324

XLON

E08NJo8yRTIq

15:25:16

219.20

1,429

XLON

E08NJo8yRTIs

15:25:16

219.20

1,970

XLON

E08NJo8yRTIu

15:25:16

219.20

425

CHIX

2977838354084

15:25:16

219.20

619

AQXE

119824

15:25:16

219.20

1,583

XLON

E08NJo8yRTJQ

15:25:36

219.20

455

XLON

E08NJo8yRUgd

15:28:10

219.20

100

XLON

E08NJo8yRcjj

15:30:57

219.20

763

AQXE

122967

15:30:57

219.20

1,196

XLON

E08NJo8yRkc4

15:30:57

219.20

670

XLON

E08NJo8yRkc6

15:30:57

219.20

7,211

XLON

E08NJo8yRkc9

15:30:57

219.20

4,899

XLON

E08NJo8yRkcB

15:30:57

219.20

5,516

XLON

E08NJo8yRkcD

15:32:01

218.80

1,334

BATE

156728413456

15:32:01

218.80

452

BATE

156728413457

15:32:19

218.80

966

XLON

E08NJo8yRoQ0

15:32:19

218.80

186

BATE

156728413587

15:32:19

218.80

889

XLON

E08NJo8yRoQ3

15:32:19

218.80

648

AQXE

123678

15:32:19

218.80

6,825

XLON

E08NJo8yRoQ8

15:32:19

218.80

4,157

XLON

E08NJo8yRoQA

15:41:35

219.20

933

AQXE

128130

15:41:35

219.20

282

BATE

156728416658

15:42:06

219.20

87

BATE

156728416872

15:42:06

219.20

84

XLON

E08NJo8ySEMx

15:42:06

219.20

81

XLON

E08NJo8ySEMz

15:42:07

219.20

170

BATE

156728416873

15:42:07

219.20

40

XLON

E08NJo8ySENM

15:43:09

219.20

32

BATE

156728417160

15:43:31

219.00

683

BATE

156728417350

15:43:31

219.00

2,017

BATE

156728417351

15:43:31

219.00

1,207

BATE

156728417352

15:43:31

219.00

260

BATE

156728417353

15:43:31

219.00

368

BATE

156728417354

15:43:31

219.00

20

AQXE

129130

15:43:31

219.00

83

BATE

156728417355

15:43:31

219.00

113

BATE

156728417356

15:43:31

219.00

1,765

XLON

E08NJo8ySHco

15:43:31

219.00

4,446

XLON

E08NJo8ySHcq

15:43:31

219.00

173

XLON

E08NJo8ySHcs

15:43:31

219.00

260

XLON

E08NJo8ySHcu

15:43:31

219.00

1,373

XLON

E08NJo8ySHcw

15:43:31

219.00

2,827

XLON

E08NJo8ySHcz

15:43:31

219.00

3,109

XLON

E08NJo8ySHd1

15:43:31

219.00

4,239

XLON

E08NJo8ySHd3

15:43:31

219.00

3,230

XLON

E08NJo8ySHd5

15:43:31

219.00

6,747

XLON

E08NJo8ySHd7

15:43:31

219.00

2,872

XLON

E08NJo8ySHd9

15:43:31

219.00

538

BATE

156728417357

15:43:31

219.00

1,036

BATE

156728417358

15:43:31

219.00

441

BATE

156728417360

15:43:32

219.00

428

AQXE

129132

15:50:04

218.80

1,103

BATE

156728419297

15:50:04

218.80

621

BATE

156728419298

15:50:04

218.80

7,180

XLON

E08NJo8ySUyM

15:50:04

218.80

4,048

XLON

E08NJo8ySUyO

15:50:04

218.80

400

BATE

156728419300

15:50:04

218.80

221

BATE

156728419301

15:50:04

218.80

4,048

XLON

E08NJo8ySUyZ

15:50:04

218.80

621

BATE

156728419302

15:50:04

218.80

91

XLON

E08NJo8ySUyn

15:50:06

218.60

4,485

XLON

E08NJo8ySV2y

15:50:06

218.60

756

BATE

156728419323

15:51:10

218.60

1,144

XLON

E08NJo8ySWnG

15:51:10

218.60

310

BATE

156728419667

15:51:10

218.60

642

XLON

E08NJo8ySWq5

15:51:12

218.60

3,626

XLON

E08NJo8ySWuc

15:51:12

218.60

281

XLON

E08NJo8ySWue

15:51:12

218.60

1,789

XLON

E08NJo8ySWug

15:51:12

218.60

178

BATE

156728419678

15:51:12

218.60

809

XLON

E08NJo8ySWuj

15:51:12

218.60

83

XLON

E08NJo8ySWus

15:51:12

218.60

808

XLON

E08NJo8ySWv1

15:51:12

218.60

186

XLON

E08NJo8ySWv4

15:51:13

218.60

91

BATE

156728419688

16:00:13

218.60

581

AQXE

137757

16:00:58

218.60

178

AQXE

138167

16:01:15

218.60

69

AQXE

138317

16:01:15

218.60

63

AQXE

138319

16:01:15

218.60

58

AQXE

138320

16:01:16

218.60

53

AQXE

138321

16:01:16

218.60

58

BATE

156728423211

16:01:16

218.60

1,793

XLON

E08NJo8ySqMJ

16:01:16

218.60

1,904

XLON

E08NJo8ySqML

16:01:16

218.60

511

BATE

156728423212

16:01:16

218.60

134

BATE

156728423215

16:01:16

218.60

502

XLON

E08NJo8ySqMY

16:01:18

218.60

1,081

XLON

E08NJo8ySqNY

16:01:18

218.40

101

XLON

E08NJo8ySqNd

16:01:18

218.60

128

XLON

E08NJo8ySqNb

16:01:42

218.60

542

BATE

156728423359

16:01:44

218.60

229

BATE

156728423360

16:01:44

218.60

378

BATE

156728423361

16:01:59

218.60

380

BATE

156728423482

16:02:01

218.60

620

BATE

156728423492

16:02:02

218.60

124

BATE

156728423498

16:02:03

218.40

2,724

XLON

E08NJo8ySrd4

16:02:08

218.60

1,109

BATE

156728423546

16:02:43

218.60

1,144

BATE

156728423716

16:02:43

218.60

68

BATE

156728423717

16:03:01

218.60

229

BATE

156728423774

16:03:01

218.60

485

BATE

156728423777

16:03:01

218.60

229

BATE

156728423779

16:03:02

218.60

257

BATE

156728423783

16:03:03

218.40

510

BATE

156728423791

16:03:03

218.40

660

BATE

156728423792

16:03:05

218.40

94

BATE

156728423814

16:03:05

218.40

630

XLON

E08NJo8ySt70

16:03:49

218.60

141

CHIX

2977838373864

16:03:49

218.60

121

CHIX

2977838373865

16:04:51

218.60

203

CHIX

2977838374542

16:06:16

218.60

353

AQXE

141260

16:06:16

218.60

81

AQXE

141261

16:06:16

218.60

74

AQXE

141263

16:06:16

218.60

68

AQXE

141266

16:06:16

218.60

62

AQXE

141267

16:06:17

218.60

57

AQXE

141269

16:06:17

218.60

52

AQXE

141270

16:06:17

218.60

1,500

AQXE

141271

16:06:17

218.60

47

AQXE

141274

16:06:17

218.60

43

AQXE

141280

16:06:47

218.40

416

BATE

156728425234

16:06:47

218.40

256

BATE

156728425235

16:08:34

218.80

1,075

XLON

E08NJo8yT4ff

16:08:34

218.80

913

XLON

E08NJo8yT4fh

16:08:34

218.80

1,483

XLON

E08NJo8yT4fj

16:08:34

218.80

1,800

XLON

E08NJo8yT4fl

16:09:36

218.80

241

BATE

156728426185

16:12:39

218.80

149

BATE

156728427505

16:12:49

218.60

204

BATE

156728427553

16:13:14

218.60

207

BATE

156728427730

16:13:14

218.60

1,911

XLON

E08NJo8yTEZF

16:13:40

218.80

62

AQXE

145862

16:13:40

218.80

681

AQXE

145863

16:14:41

218.80

1,427

BATE

156728428264

16:14:41

218.80

1,152

BATE

156728428265

16:14:41

218.80

246

BATE

156728428266

16:15:43

218.80

91

XLON

E08NJo8yTJqS

16:16:44

218.80

21

BATE

156728429122

16:16:44

218.80

441

XLON

E08NJo8yTLsy

16:16:44

218.80

658

XLON

E08NJo8yTLt0

16:16:44

218.80

146

BATE

156728429123

16:16:44

218.80

123

XLON

E08NJo8yTLtQ

16:16:44

218.80

146

BATE

156728429124

16:17:22

218.80

559

BATE

156728429541

16:17:22

218.80

110

BATE

156728429542

16:17:22

218.80

669

BATE

156728429543

16:17:22

218.80

877

BATE

156728429544

16:17:22

218.80

5,157

BATE

156728429545

16:17:22

218.80

559

BATE

156728429546

16:17:22

218.80

1,094

XLON

E08NJo8yTNZP

16:17:22

218.80

669

BATE

156728429547

16:17:22

218.80

669

BATE

156728429548

16:17:22

218.80

662

BATE

156728429549

16:17:22

218.80

3,266

XLON

E08NJo8yTNZR

16:17:22

218.80

2,303

XLON

E08NJo8yTNZT

16:17:22

218.80

215

BATE

156728429550

16:17:22

218.80

1,785

BATE

156728429551

16:17:22

218.80

2,000

BATE

156728429552

16:17:22

218.80

231

XLON

E08NJo8yTNZb

16:17:22

218.80

2,057

XLON

E08NJo8yTNZX

16:17:22

218.80

5,712

XLON

E08NJo8yTNZZ

16:17:22

218.80

4,129

XLON

E08NJo8yTNZi

16:17:22

218.80

1,871

XLON

E08NJo8yTNZk

16:17:22

218.80

2,000

XLON

E08NJo8yTNZp

16:17:22

218.80

1,236

XLON

E08NJo8yTNa0

16:17:22

218.80

1,238

XLON

E08NJo8yTNa2

16:17:22

218.80

458

XLON

E08NJo8yTNa4

16:17:22

218.80

489

XLON

E08NJo8yTNZw

16:17:22

218.80

5,712

XLON

E08NJo8yTNZy

16:17:22

218.80

1,372

BATE

156728429553

16:17:22

218.80

428

BATE

156728429554

16:17:22

218.80

669

BATE

156728429555

16:17:22

218.80

877

BATE

156728429556

16:17:22

218.80

824

BATE

156728429557

16:17:22

218.80

3,216

BATE

156728429558

16:17:22

218.80

1,117

BATE

156728429559

16:17:22

218.80

849

BATE

156728429560

16:17:22

218.80

1,966

XLON

E08NJo8yTNac

16:17:22

218.80

680

XLON

E08NJo8yTNae

16:17:22

218.80

666

BATE

156728429561

16:18:16

218.80

1,680

BATE

156728429872

16:20:11

218.80

3,477

BATE

156728430669

16:20:11

218.80

1,753

BATE

156728430670

16:20:11

218.80

3,287

BATE

156728430671

16:20:11

218.80

979

BATE

156728430673

16:20:12

218.80

570

BATE

156728430690

16:20:12

218.80

330

BATE

156728430691

16:20:14

218.80

14

BATE

156728430703

16:22:30

219.00

97

AQXE

152517

16:22:30

219.00

160

AQXE

152518

16:22:30

219.00

150

AQXE

152524

16:22:38

219.00

361

CHIX

2977838384863

16:23:04

219.00

1,312

BATE

156728432115

16:23:04

219.00

526

BATE

156728432116

16:23:04

219.00

1,029

BATE

156728432117

16:23:04

219.00

1,123

BATE

156728432118

16:23:04

219.00

382

BATE

156728432119

16:23:04

219.00

49

BATE

156728432123

16:23:04

219.00

617

BATE

156728432126

16:24:21

219.20

4,888

XLON

E08NJo8yTbp7

16:24:21

219.20

1,959

XLON

E08NJo8yTbpB

16:24:21

219.20

1

XLON

E08NJo8yTbpE

16:25:50

219.40

406

BATE

156728433548

16:25:50

219.40

139

BATE

156728433551

16:26:52

219.40

1,049

BATE

156728434115

16:26:52

219.40

3,135

BATE

156728434116

16:26:53

219.00

1,450

BATE

156728434117

16:27:03

219.40

1,869

BATE

156728434224

16:27:03

219.40

1,579

BATE

156728434225

16:27:34

219.20

1,649

BATE

156728434521

16:27:34

219.20

369

BATE

156728434522

16:27:35

219.20

1,140

BATE

156728434527

16:28:00

219.20

2,000

BATE

156728434758

16:28:00

219.20

326

BATE

156728434759

16:28:00

219.20

539

BATE

156728434760

16:28:00

219.20

4,906

BATE

156728434761

16:28:00

219.20

1,498

BATE

156728434762

16:28:00

219.20

841

BATE

156728434763

16:28:00

219.20

1,664

BATE

156728434764

16:28:24

219.20

339

BATE

156728435057

16:28:24

219.20

473

BATE

156728435058

16:28:24

219.20

609

BATE

156728435059

16:28:32

219.20

3,136

BATE

156728435137

16:28:32

219.20

1,176

BATE

156728435139

16:28:32

219.20

5,968

BATE

156728435140

16:28:32

219.20

145

BATE

156728435141

16:28:32

219.20

55

BATE

156728435142

16:28:32

219.20

58

BATE

156728435143

16:28:32

219.20

22

BATE

156728435144

16:28:32

219.20

25

BATE

156728435145

16:28:32

219.20

40

BATE

156728435146

16:28:32

219.20

74

BATE

156728435147

16:28:32

219.20

15

BATE

156728435148

16:28:32

219.20

26

BATE

156728435149

16:28:32

219.20

884

BATE

156728435150

16:28:32

219.20

985

BATE

156728435151

16:29:30

218.80

19

BATE

156728435975

 

 

Indivior PLC's Legal Entity Identifier code is 213800V3NCQTY7IED471.

 

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 [email protected] 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
 
 
POSDZMGZNVLGMZM

a d v e r t i s e m e n t