INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
September 14, 2021
INDIVIOR PLC ("Indivior") announces that on September 13, 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 13, 2021 |
| Number of ordinary shares purchased: |
289,653 |
| Highest Price per share: |
196.40 |
| Lowest Price per share: |
193.00 |
| Volume Weighted Average Price per day per trading venue: |
194.32 |
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 726,657,562 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (726,657,562) 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 |
23,894 |
194.75 |
| BATE |
13,544 |
194.12 |
| CHIX |
26,751 |
194.54 |
| XLON |
225,464 |
194.26 |
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 |
| 08:00:08 |
196.40 |
392 |
XLON |
E07ONLS2Vx09 |
| 08:00:08 |
196.40 |
826 |
XLON |
E07ONLS2Vx0B |
| 08:00:08 |
196.10 |
392 |
XLON |
E07ONLS2Vx0M |
| 08:03:53 |
195.90 |
325 |
XLON |
E07ONLS2WHds |
| 08:03:53 |
195.90 |
889 |
XLON |
E07ONLS2WHdu |
| 08:09:25 |
195.80 |
1,202 |
XLON |
E07ONLS2WX28 |
| 08:09:25 |
195.80 |
1,178 |
XLON |
E07ONLS2WX2A |
| 08:09:25 |
195.60 |
657 |
XLON |
E07ONLS2WX2S |
| 08:09:25 |
195.60 |
500 |
XLON |
E07ONLS2WX2U |
| 08:09:26 |
195.60 |
48 |
XLON |
E07ONLS2WX6C |
| 08:14:08 |
196.10 |
984 |
XLON |
E07ONLS2Wl1c |
| 08:14:08 |
196.10 |
239 |
XLON |
E07ONLS2Wl1e |
| 08:14:08 |
196.10 |
261 |
XLON |
E07ONLS2Wl1g |
| 08:14:08 |
196.10 |
500 |
XLON |
E07ONLS2Wl1i |
| 08:14:08 |
196.10 |
499 |
XLON |
E07ONLS2Wl1l |
| 08:26:05 |
195.80 |
1,114 |
XLON |
E07ONLS2XAEB |
| 08:26:05 |
195.70 |
809 |
AQXE |
7503 |
| 08:26:05 |
195.70 |
2,360 |
AQXE |
7504 |
| 08:26:14 |
195.50 |
347 |
XLON |
E07ONLS2XAc4 |
| 08:26:14 |
195.50 |
775 |
XLON |
E07ONLS2XAc7 |
| 08:26:14 |
195.50 |
1,105 |
AQXE |
7562 |
| 08:34:20 |
195.10 |
1,091 |
XLON |
E07ONLS2XOhQ |
| 08:34:20 |
195.10 |
637 |
XLON |
E07ONLS2XOhS |
| 08:34:20 |
195.10 |
427 |
XLON |
E07ONLS2XOhU |
| 09:05:18 |
195.40 |
1,608 |
AQXE |
15660 |
| 09:05:19 |
195.40 |
1,359 |
AQXE |
15662 |
| 09:27:23 |
195.40 |
498 |
AQXE |
19842 |
| 09:36:02 |
194.90 |
3,152 |
XLON |
E07ONLS2YzFT |
| 09:36:02 |
194.90 |
748 |
XLON |
E07ONLS2YzFV |
| 09:36:02 |
194.90 |
259 |
XLON |
E07ONLS2YzFX |
| 09:36:02 |
194.90 |
1,034 |
XLON |
E07ONLS2YzFZ |
| 09:36:03 |
194.40 |
38 |
XLON |
E07ONLS2YzHK |
| 09:36:03 |
194.40 |
212 |
BATE |
175714719115 |
| 09:36:03 |
194.40 |
349 |
CHIX |
2996824633757 |
| 09:36:03 |
194.40 |
43 |
CHIX |
2996824633758 |
| 09:36:03 |
194.40 |
48 |
BATE |
175714719116 |
| 09:36:03 |
194.40 |
109 |
CHIX |
2996824633759 |
| 09:36:03 |
194.40 |
2,476 |
XLON |
E07ONLS2YzHQ |
| 09:36:03 |
194.40 |
500 |
XLON |
E07ONLS2YzHZ |
| 09:36:03 |
194.40 |
500 |
XLON |
E07ONLS2YzHb |
| 09:36:03 |
194.40 |
150 |
XLON |
E07ONLS2YzHd |
| 09:36:03 |
194.40 |
33 |
XLON |
E07ONLS2YzHh |
| 09:39:27 |
195.20 |
914 |
AQXE |
22260 |
| 09:39:27 |
195.20 |
1,000 |
AQXE |
22261 |
| 09:39:27 |
195.20 |
759 |
BATE |
175714719474 |
| 09:39:27 |
195.20 |
812 |
CHIX |
2996824634268 |
| 09:39:29 |
195.20 |
269 |
XLON |
E07ONLS2Z44m |
| 09:41:02 |
195.40 |
42 |
XLON |
E07ONLS2Z6RQ |
| 09:41:14 |
195.70 |
893 |
BATE |
175714719728 |
| 09:41:14 |
195.70 |
8,845 |
XLON |
E07ONLS2Z6cg |
| 09:41:18 |
195.50 |
126 |
XLON |
E07ONLS2Z6fm |
| 09:41:18 |
195.50 |
427 |
XLON |
E07ONLS2Z6fw |
| 09:41:18 |
195.50 |
2,922 |
XLON |
E07ONLS2Z6fy |
| 09:41:19 |
195.40 |
42 |
CHIX |
2996824634637 |
| 09:41:19 |
195.40 |
214 |
CHIX |
2996824634638 |
| 09:41:19 |
195.40 |
847 |
CHIX |
2996824634639 |
| 09:50:15 |
195.00 |
1,207 |
CHIX |
2996824636287 |
| 09:50:15 |
195.00 |
121 |
AQXE |
24204 |
| 09:50:15 |
195.00 |
1,017 |
AQXE |
24205 |
| 09:50:16 |
194.80 |
189 |
XLON |
E07ONLS2ZIIs |
| 09:50:16 |
194.80 |
66 |
XLON |
E07ONLS2ZIIv |
| 09:51:40 |
194.70 |
396 |
XLON |
E07ONLS2ZJy6 |
| 09:51:40 |
194.70 |
771 |
XLON |
E07ONLS2ZJy8 |
| 10:01:24 |
195.10 |
1,098 |
BATE |
175714722008 |
| 10:01:25 |
194.80 |
216 |
XLON |
E07ONLS2ZY8l |
| 10:08:53 |
194.80 |
888 |
XLON |
E07ONLS2ZiDs |
| 10:08:53 |
194.80 |
1,126 |
XLON |
E07ONLS2ZiDw |
| 10:08:53 |
194.80 |
1,063 |
XLON |
E07ONLS2ZiDy |
| 10:11:46 |
194.60 |
2,012 |
XLON |
E07ONLS2Zm0s |
| 10:11:46 |
194.60 |
68 |
XLON |
E07ONLS2Zm0v |
| 10:12:05 |
194.50 |
1,154 |
XLON |
E07ONLS2ZmHj |
| 10:18:38 |
194.30 |
1,124 |
XLON |
E07ONLS2Zuon |
| 10:18:38 |
194.30 |
1,023 |
XLON |
E07ONLS2Zuop |
| 10:18:38 |
194.30 |
1,018 |
XLON |
E07ONLS2Zuor |
| 10:18:38 |
194.30 |
1,022 |
XLON |
E07ONLS2Zuot |
| 10:27:19 |
194.10 |
2,450 |
XLON |
E07ONLS2a8LK |
| 10:27:19 |
194.10 |
829 |
XLON |
E07ONLS2a8LO |
| 10:27:19 |
194.10 |
158 |
XLON |
E07ONLS2a8LR |
| 10:41:58 |
194.90 |
1,044 |
XLON |
E07ONLS2aRZU |
| 10:41:58 |
194.90 |
1,216 |
XLON |
E07ONLS2aRZW |
| 10:42:01 |
194.80 |
3,788 |
XLON |
E07ONLS2aRcU |
| 10:42:01 |
194.80 |
129 |
CHIX |
2996824645160 |
| 10:42:01 |
194.80 |
500 |
CHIX |
2996824645161 |
| 10:42:01 |
194.80 |
727 |
XLON |
E07ONLS2aRci |
| 10:42:01 |
194.80 |
72 |
XLON |
E07ONLS2aRck |
| 10:52:47 |
194.30 |
869 |
XLON |
E07ONLS2ahFt |
| 10:52:47 |
194.30 |
276 |
XLON |
E07ONLS2ahFv |
| 10:52:47 |
194.30 |
1,126 |
XLON |
E07ONLS2ahFx |
| 10:52:47 |
194.20 |
30 |
CHIX |
2996824647287 |
| 10:52:47 |
194.20 |
32 |
CHIX |
2996824647288 |
| 10:52:47 |
194.20 |
61 |
CHIX |
2996824647289 |
| 10:52:47 |
194.20 |
1,003 |
CHIX |
2996824647290 |
| 11:03:46 |
194.30 |
1,000 |
AQXE |
38801 |
| 11:03:46 |
194.30 |
162 |
AQXE |
38802 |
| 11:05:48 |
194.20 |
3,068 |
XLON |
E07ONLS2avwb |
| 11:05:48 |
194.00 |
156 |
XLON |
E07ONLS2avwx |
| 11:11:13 |
194.40 |
1,086 |
XLON |
E07ONLS2b3O0 |
| 11:11:13 |
194.40 |
979 |
XLON |
E07ONLS2b3O2 |
| 11:11:13 |
194.40 |
95 |
XLON |
E07ONLS2b3O6 |
| 11:17:19 |
194.50 |
779 |
AQXE |
41480 |
| 11:17:19 |
194.50 |
122 |
XLON |
E07ONLS2bAgZ |
| 11:30:19 |
194.80 |
276 |
CHIX |
2996824653773 |
| 11:30:19 |
194.80 |
38 |
CHIX |
2996824653774 |
| 11:30:19 |
194.80 |
171 |
CHIX |
2996824653775 |
| 11:30:19 |
194.80 |
4,083 |
CHIX |
2996824653776 |
| 11:30:23 |
194.60 |
341 |
XLON |
E07ONLS2bOqc |
| 11:30:23 |
194.60 |
1,543 |
XLON |
E07ONLS2bOqf |
| 11:30:23 |
194.60 |
565 |
XLON |
E07ONLS2bOqh |
| 11:30:23 |
194.60 |
321 |
XLON |
E07ONLS2bOqk |
| 11:30:23 |
194.60 |
818 |
XLON |
E07ONLS2bOqm |
| 11:30:31 |
194.40 |
1,125 |
AQXE |
43930 |
| 11:42:10 |
194.40 |
230 |
XLON |
E07ONLS2bcpZ |
| 11:42:47 |
194.50 |
1,007 |
XLON |
E07ONLS2bdh8 |
| 11:47:08 |
194.50 |
1,213 |
XLON |
E07ONLS2bjpr |
| 11:47:08 |
194.50 |
3,201 |
XLON |
E07ONLS2bjpv |
| 11:47:08 |
194.50 |
276 |
XLON |
E07ONLS2bjpx |
| 11:47:08 |
194.50 |
884 |
XLON |
E07ONLS2bjpz |
| 11:47:09 |
194.50 |
246 |
XLON |
E07ONLS2bju8 |
| 11:47:09 |
194.50 |
1,064 |
XLON |
E07ONLS2bjuA |
| 12:01:52 |
194.90 |
1,041 |
CHIX |
2996824659910 |
| 12:02:45 |
194.90 |
996 |
CHIX |
2996824660123 |
| 12:02:45 |
194.90 |
94 |
CHIX |
2996824660124 |
| 12:02:45 |
194.90 |
69 |
CHIX |
2996824660127 |
| 12:02:45 |
194.90 |
7 |
CHIX |
2996824660128 |
| 12:05:18 |
194.90 |
13 |
CHIX |
2996824660518 |
| 12:05:45 |
194.90 |
99 |
CHIX |
2996824660588 |
| 12:05:45 |
194.90 |
150 |
CHIX |
2996824660589 |
| 12:05:51 |
194.90 |
891 |
CHIX |
2996824660615 |
| 12:05:51 |
194.90 |
3,444 |
CHIX |
2996824660616 |
| 12:05:51 |
194.90 |
1,106 |
CHIX |
2996824660617 |
| 12:20:36 |
194.70 |
80 |
BATE |
175714739010 |
| 12:33:53 |
194.70 |
15 |
CHIX |
2996824665309 |
| 12:33:53 |
194.70 |
79 |
CHIX |
2996824665310 |
| 12:33:53 |
194.70 |
9 |
CHIX |
2996824665311 |
| 12:33:53 |
194.70 |
481 |
BATE |
175714740315 |
| 12:33:53 |
194.70 |
548 |
BATE |
175714740316 |
| 12:33:53 |
194.70 |
800 |
CHIX |
2996824665312 |
| 12:33:53 |
194.70 |
99 |
XLON |
E07ONLS2ck85 |
| 12:33:53 |
194.70 |
540 |
AQXE |
56157 |
| 12:33:53 |
194.70 |
4,666 |
XLON |
E07ONLS2ck89 |
| 12:33:53 |
194.70 |
5,432 |
XLON |
E07ONLS2ck8B |
| 12:33:53 |
194.70 |
606 |
XLON |
E07ONLS2ck8M |
| 12:38:40 |
194.10 |
658 |
XLON |
E07ONLS2cpzk |
| 12:43:00 |
194.10 |
1,000 |
CHIX |
2996824666717 |
| 12:43:00 |
194.10 |
47 |
CHIX |
2996824666718 |
| 12:43:00 |
194.10 |
76 |
CHIX |
2996824666719 |
| 12:43:02 |
194.00 |
1,124 |
XLON |
E07ONLS2cu2t |
| 12:53:09 |
194.00 |
148 |
BATE |
175714742465 |
| 12:53:09 |
194.00 |
1,082 |
BATE |
175714742466 |
| 12:55:47 |
194.00 |
918 |
CHIX |
2996824668873 |
| 12:55:47 |
194.00 |
271 |
BATE |
175714742749 |
| 12:55:47 |
193.70 |
1,143 |
CHIX |
2996824668874 |
| 12:55:47 |
193.70 |
1,102 |
AQXE |
60049 |
| 12:55:47 |
193.70 |
1,060 |
XLON |
E07ONLS2d6hD |
| 12:55:48 |
193.60 |
312 |
XLON |
E07ONLS2d6jJ |
| 12:55:48 |
193.60 |
520 |
XLON |
E07ONLS2d6jL |
| 12:55:48 |
193.60 |
1,037 |
AQXE |
60054 |
| 12:55:48 |
193.60 |
292 |
XLON |
E07ONLS2d6jT |
| 13:11:14 |
193.30 |
1,065 |
AQXE |
63210 |
| 13:11:14 |
193.30 |
1,084 |
XLON |
E07ONLS2dPc6 |
| 13:11:14 |
193.30 |
1,042 |
XLON |
E07ONLS2dPc8 |
| 13:17:43 |
194.00 |
43 |
XLON |
E07ONLS2dVo2 |
| 13:17:43 |
194.00 |
376 |
XLON |
E07ONLS2dVoF |
| 13:17:43 |
194.00 |
104 |
XLON |
E07ONLS2dVoI |
| 13:17:43 |
194.00 |
78 |
XLON |
E07ONLS2dVoK |
| 13:17:43 |
194.00 |
500 |
XLON |
E07ONLS2dVoM |
| 13:17:44 |
194.00 |
60 |
XLON |
E07ONLS2dVps |
| 13:19:17 |
194.00 |
33 |
XLON |
E07ONLS2dXps |
| 13:19:17 |
194.00 |
1,000 |
XLON |
E07ONLS2dXqA |
| 13:19:18 |
194.00 |
21 |
XLON |
E07ONLS2dXr2 |
| 13:21:24 |
194.00 |
11 |
XLON |
E07ONLS2dZeq |
| 13:21:24 |
194.00 |
423 |
XLON |
E07ONLS2dZes |
| 13:22:19 |
194.00 |
932 |
XLON |
E07ONLS2daKe |
| 13:22:21 |
194.00 |
133 |
XLON |
E07ONLS2daLM |
| 13:24:35 |
194.10 |
12 |
CHIX |
2996824673167 |
| 13:24:35 |
194.10 |
430 |
CHIX |
2996824673168 |
| 13:26:21 |
194.10 |
166 |
XLON |
E07ONLS2devo |
| 13:26:21 |
194.10 |
12 |
XLON |
E07ONLS2dewF |
| 13:26:21 |
194.10 |
886 |
XLON |
E07ONLS2dewH |
| 13:41:43 |
194.00 |
613 |
AQXE |
68757 |
| 13:41:43 |
194.00 |
293 |
BATE |
175714747965 |
| 13:41:43 |
194.00 |
256 |
CHIX |
2996824675720 |
| 13:41:43 |
194.00 |
505 |
XLON |
E07ONLS2dwWM |
| 13:41:43 |
194.00 |
227 |
CHIX |
2996824675721 |
| 13:41:43 |
194.00 |
727 |
XLON |
E07ONLS2dwWP |
| 13:41:43 |
194.00 |
180 |
XLON |
E07ONLS2dwWT |
| 13:41:43 |
194.00 |
1,496 |
AQXE |
68758 |
| 13:42:22 |
194.00 |
303 |
BATE |
175714748021 |
| 13:42:22 |
194.00 |
498 |
CHIX |
2996824675817 |
| 13:42:41 |
194.10 |
3,088 |
XLON |
E07ONLS2dxTM |
| 13:42:41 |
194.10 |
14 |
XLON |
E07ONLS2dxTR |
| 13:46:55 |
194.40 |
2,100 |
XLON |
E07ONLS2e33v |
| 13:46:55 |
194.40 |
70 |
XLON |
E07ONLS2e33x |
| 13:51:33 |
194.80 |
667 |
XLON |
E07ONLS2e7Lp |
| 13:51:33 |
194.80 |
395 |
XLON |
E07ONLS2e7Ls |
| 13:51:33 |
194.80 |
500 |
XLON |
E07ONLS2e7Lv |
| 13:51:33 |
194.80 |
500 |
XLON |
E07ONLS2e7Lx |
| 13:51:33 |
194.80 |
1,238 |
XLON |
E07ONLS2e7Lz |
| 13:54:30 |
195.40 |
1,155 |
AQXE |
71603 |
| 13:54:30 |
195.30 |
2,844 |
XLON |
E07ONLS2eBCT |
| 13:54:30 |
195.30 |
772 |
XLON |
E07ONLS2eBCV |
| 13:54:30 |
195.30 |
1,880 |
XLON |
E07ONLS2eBDt |
| 13:54:30 |
195.30 |
1,352 |
XLON |
E07ONLS2eBDv |
| 14:10:03 |
194.80 |
673 |
CHIX |
2996824680953 |
| 14:10:03 |
194.80 |
362 |
BATE |
175714751630 |
| 14:10:03 |
194.80 |
47 |
BATE |
175714751631 |
| 14:10:03 |
194.80 |
1,775 |
XLON |
E07ONLS2eTZt |
| 14:10:03 |
194.80 |
500 |
XLON |
E07ONLS2eTZz |
| 14:10:03 |
194.80 |
73 |
XLON |
E07ONLS2eTa1 |
| 14:10:03 |
194.80 |
878 |
XLON |
E07ONLS2eTa4 |
| 14:10:03 |
194.80 |
500 |
XLON |
E07ONLS2eTa6 |
| 14:16:01 |
195.00 |
320 |
AQXE |
76395 |
| 14:16:01 |
194.80 |
355 |
XLON |
E07ONLS2eYrS |
| 14:16:01 |
194.80 |
500 |
XLON |
E07ONLS2eYrU |
| 14:16:01 |
194.80 |
861 |
XLON |
E07ONLS2eYrW |
| 14:16:01 |
194.80 |
422 |
XLON |
E07ONLS2eYrY |
| 14:16:01 |
194.80 |
859 |
XLON |
E07ONLS2eYrg |
| 14:16:01 |
194.80 |
881 |
XLON |
E07ONLS2eYri |
| 14:16:01 |
194.80 |
629 |
XLON |
E07ONLS2eYrk |
| 14:30:02 |
194.90 |
4,417 |
XLON |
E07ONLS2erMN |
| 14:30:02 |
194.90 |
1,418 |
XLON |
E07ONLS2erMQ |
| 14:30:02 |
194.90 |
130 |
BATE |
175714754685 |
| 14:30:02 |
194.90 |
43 |
BATE |
175714754686 |
| 14:30:02 |
194.90 |
114 |
BATE |
175714754687 |
| 14:30:05 |
194.80 |
15 |
XLON |
E07ONLS2eriQ |
| 14:30:05 |
194.80 |
78 |
XLON |
E07ONLS2eriS |
| 14:30:31 |
194.80 |
546 |
BATE |
175714754941 |
| 14:30:31 |
194.80 |
3,438 |
XLON |
E07ONLS2euNQ |
| 14:30:31 |
194.80 |
1,874 |
XLON |
E07ONLS2euNS |
| 14:31:57 |
194.80 |
1,529 |
XLON |
E07ONLS2f31j |
| 14:32:06 |
194.70 |
903 |
XLON |
E07ONLS2f3kI |
| 14:32:06 |
194.70 |
322 |
XLON |
E07ONLS2f3mH |
| 14:37:01 |
194.50 |
1,116 |
XLON |
E07ONLS2fRIL |
| 14:37:01 |
194.50 |
1,692 |
XLON |
E07ONLS2fRIN |
| 14:37:04 |
194.30 |
57 |
XLON |
E07ONLS2fReJ |
| 14:37:14 |
194.30 |
1,161 |
XLON |
E07ONLS2fSav |
| 14:47:03 |
194.20 |
1,270 |
AQXE |
90337 |
| 14:47:03 |
194.20 |
1,884 |
XLON |
E07ONLS2g4AL |
| 14:47:03 |
194.20 |
1,439 |
AQXE |
90341 |
| 14:47:03 |
194.10 |
1,850 |
XLON |
E07ONLS2g4Bt |
| 14:52:22 |
193.70 |
271 |
XLON |
E07ONLS2gLKp |
| 14:52:22 |
193.70 |
500 |
XLON |
E07ONLS2gLKr |
| 14:52:22 |
193.70 |
175 |
XLON |
E07ONLS2gLKt |
| 14:52:22 |
193.70 |
224 |
XLON |
E07ONLS2gLKv |
| 14:52:22 |
193.70 |
276 |
XLON |
E07ONLS2gLKx |
| 14:52:22 |
193.70 |
500 |
XLON |
E07ONLS2gLKz |
| 14:52:22 |
193.70 |
46 |
XLON |
E07ONLS2gLL5 |
| 14:53:04 |
193.60 |
1,141 |
XLON |
E07ONLS2gNY1 |
| 14:53:04 |
193.60 |
107 |
XLON |
E07ONLS2gNY3 |
| 14:57:03 |
193.80 |
456 |
XLON |
E07ONLS2gbbm |
| 14:57:03 |
193.80 |
486 |
XLON |
E07ONLS2gbbr |
| 14:57:03 |
193.80 |
1,289 |
XLON |
E07ONLS2gbc2 |
| 14:57:03 |
193.80 |
752 |
XLON |
E07ONLS2gbdQ |
| 14:57:03 |
193.80 |
259 |
XLON |
E07ONLS2gbdS |
| 14:57:03 |
193.80 |
124 |
XLON |
E07ONLS2gbdU |
| 15:01:40 |
193.80 |
1,900 |
XLON |
E07ONLS2gsYr |
| 15:01:40 |
193.80 |
272 |
XLON |
E07ONLS2gsYu |
| 15:01:40 |
193.80 |
1,208 |
XLON |
E07ONLS2gscB |
| 15:01:40 |
193.70 |
1,255 |
XLON |
E07ONLS2gsgw |
| 15:01:40 |
193.70 |
460 |
XLON |
E07ONLS2gsgy |
| 15:07:21 |
193.60 |
1,477 |
XLON |
E07ONLS2hGLU |
| 15:07:21 |
193.60 |
1,453 |
XLON |
E07ONLS2hGLW |
| 15:07:21 |
193.50 |
1,088 |
XLON |
E07ONLS2hGLf |
| 15:07:21 |
193.50 |
500 |
XLON |
E07ONLS2hGLk |
| 15:07:21 |
193.50 |
178 |
XLON |
E07ONLS2hGLm |
| 15:15:06 |
193.50 |
1,809 |
XLON |
E07ONLS2hdcR |
| 15:15:06 |
193.50 |
1,000 |
BATE |
175714769019 |
| 15:15:06 |
193.50 |
1,730 |
BATE |
175714769020 |
| 15:15:06 |
193.40 |
500 |
XLON |
E07ONLS2hdcg |
| 15:15:06 |
193.40 |
219 |
XLON |
E07ONLS2hdci |
| 15:15:06 |
193.40 |
61 |
XLON |
E07ONLS2hdck |
| 15:15:06 |
193.40 |
538 |
XLON |
E07ONLS2hdcm |
| 15:15:06 |
193.40 |
485 |
XLON |
E07ONLS2hdcp |
| 15:15:06 |
193.40 |
72 |
XLON |
E07ONLS2hdcw |
| 15:15:26 |
193.30 |
13 |
CHIX |
2996824707461 |
| 15:15:26 |
193.30 |
744 |
CHIX |
2996824707462 |
| 15:15:26 |
193.30 |
363 |
CHIX |
2996824707463 |
| 15:23:07 |
193.20 |
1,294 |
XLON |
E07ONLS2i56M |
| 15:23:07 |
193.20 |
1,185 |
XLON |
E07ONLS2i56O |
| 15:23:07 |
193.20 |
379 |
XLON |
E07ONLS2i56R |
| 15:23:07 |
193.20 |
121 |
XLON |
E07ONLS2i56T |
| 15:23:07 |
193.20 |
761 |
XLON |
E07ONLS2i56V |
| 15:23:07 |
193.20 |
823 |
XLON |
E07ONLS2i56X |
| 15:32:05 |
193.40 |
750 |
XLON |
E07ONLS2iXbE |
| 15:32:32 |
193.30 |
218 |
XLON |
E07ONLS2iZFD |
| 15:32:32 |
193.30 |
1,059 |
XLON |
E07ONLS2iZFF |
| 15:32:32 |
193.30 |
356 |
XLON |
E07ONLS2iZFH |
| 15:32:32 |
193.30 |
3,894 |
XLON |
E07ONLS2iZFJ |
| 15:32:32 |
193.30 |
500 |
XLON |
E07ONLS2iZFL |
| 15:32:32 |
193.30 |
961 |
XLON |
E07ONLS2iZFN |
| 15:41:57 |
193.50 |
320 |
XLON |
E07ONLS2izYH |
| 15:41:57 |
193.50 |
500 |
XLON |
E07ONLS2izYJ |
| 15:41:57 |
193.50 |
193 |
XLON |
E07ONLS2izYL |
| 15:42:08 |
193.30 |
197 |
XLON |
E07ONLS2izyl |
| 15:42:08 |
193.30 |
17 |
BATE |
175714778160 |
| 15:42:08 |
193.30 |
860 |
XLON |
E07ONLS2j00S |
| 15:42:08 |
193.30 |
916 |
XLON |
E07ONLS2j00U |
| 15:42:08 |
193.30 |
5,055 |
XLON |
E07ONLS2j00W |
| 15:42:08 |
193.30 |
500 |
BATE |
175714778163 |
| 15:42:08 |
193.30 |
86 |
BATE |
175714778164 |
| 15:42:08 |
193.20 |
11 |
CHIX |
2996824720152 |
| 15:42:08 |
193.20 |
56 |
CHIX |
2996824720153 |
| 15:42:08 |
193.20 |
256 |
CHIX |
2996824720154 |
| 15:42:08 |
193.20 |
53 |
CHIX |
2996824720155 |
| 15:42:08 |
193.20 |
1,793 |
XLON |
E07ONLS2j00g |
| 15:42:08 |
193.20 |
60 |
CHIX |
2996824720156 |
| 15:42:08 |
193.20 |
12 |
CHIX |
2996824720157 |
| 15:42:08 |
193.20 |
568 |
CHIX |
2996824720158 |
| 15:42:08 |
193.20 |
6 |
CHIX |
2996824720159 |
| 15:52:58 |
193.10 |
4,639 |
XLON |
E07ONLS2jSHT |
| 15:52:58 |
193.10 |
468 |
BATE |
175714781290 |
| 15:52:58 |
193.00 |
1,283 |
XLON |
E07ONLS2jSHc |
| 15:52:58 |
193.00 |
703 |
XLON |
E07ONLS2jSHe |
| 15:52:58 |
193.00 |
17 |
XLON |
E07ONLS2jSHh |
| 15:58:48 |
193.10 |
3,890 |
XLON |
E07ONLS2jdpB |
| 15:58:48 |
193.10 |
412 |
XLON |
E07ONLS2jdpE |
| 15:58:48 |
193.10 |
434 |
BATE |
175714783219 |
| 16:04:59 |
193.10 |
430 |
XLON |
E07ONLS2js0F |
| 16:04:59 |
193.10 |
408 |
XLON |
E07ONLS2js0H |
| 16:04:59 |
193.10 |
1,593 |
XLON |
E07ONLS2js0J |
| 16:04:59 |
193.10 |
81 |
XLON |
E07ONLS2js0L |
| 16:04:59 |
193.10 |
104 |
BATE |
175714785130 |
| 16:04:59 |
193.10 |
263 |
BATE |
175714785131 |
| 16:04:59 |
193.10 |
1,624 |
XLON |
E07ONLS2js37 |
| 16:04:59 |
193.10 |
2,265 |
XLON |
E07ONLS2js39 |
| 16:04:59 |
193.10 |
50 |
BATE |
175714785132 |
| 16:09:04 |
193.10 |
185 |
XLON |
E07ONLS2jzs1 |
| 16:09:19 |
193.10 |
4,274 |
XLON |
E07ONLS2k0Vm |
| 16:09:19 |
193.10 |
450 |
BATE |
175714786578 |
| 16:14:21 |
193.60 |
1,283 |
XLON |
E07ONLS2kBi8 |
| 16:14:21 |
193.60 |
212 |
XLON |
E07ONLS2kBiA |
| 16:14:21 |
193.60 |
302 |
XLON |
E07ONLS2kBiC |
| 16:14:21 |
193.60 |
5,129 |
XLON |
E07ONLS2kBiF |
| 16:14:21 |
193.60 |
1,060 |
XLON |
E07ONLS2kBiH |
| 16:15:05 |
193.50 |
1,195 |
XLON |
E07ONLS2kDmS |
| 16:16:06 |
193.40 |
186 |
CHIX |
2996824734470 |
| 16:16:06 |
193.40 |
384 |
CHIX |
2996824734471 |
| 16:17:13 |
193.40 |
46 |
BATE |
175714789484 |
| 16:17:13 |
193.40 |
29 |
XLON |
E07ONLS2kIS5 |
| 16:17:13 |
193.40 |
228 |
BATE |
175714789485 |
| 16:19:54 |
193.40 |
710 |
BATE |
175714790477 |
| 16:19:55 |
193.40 |
6,200 |
XLON |
E07ONLS2kOYU |
| 16:19:55 |
193.40 |
832 |
XLON |
E07ONLS2kOYW |
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.