INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
October 6, 2021
INDIVIOR PLC ("Indivior") announces that on October 5, 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: |
October 5, 2021 |
| Number of ordinary shares purchased: |
321,175 |
| Highest Price per share: |
216.40 |
| Lowest Price per share: |
213.60 |
| Volume Weighted Average Price per day per trading venue: |
215.34 |
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 722,582,923 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (722,582,923) 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 |
25,707 |
215.53 |
| BATE |
39,230 |
215.22 |
| CHIX |
37,586 |
215.37 |
| XLON |
218,652 |
215.34 |
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 |
| 08:00:45 |
214.80 |
1,407 |
XLON |
E07eKS4S113Q |
| 08:00:45 |
214.80 |
92 |
XLON |
E07eKS4S113T |
| 08:00:45 |
214.60 |
1,533 |
XLON |
E07eKS4S113a |
| 08:01:55 |
213.60 |
554 |
XLON |
E07eKS4S18Ty |
| 08:01:55 |
213.60 |
91 |
XLON |
E07eKS4S18U0 |
| 08:01:55 |
213.60 |
554 |
XLON |
E07eKS4S18U2 |
| 08:04:44 |
213.60 |
700 |
XLON |
E07eKS4S1KcY |
| 08:04:44 |
213.60 |
430 |
XLON |
E07eKS4S1Kca |
| 08:13:54 |
215.00 |
1,398 |
XLON |
E07eKS4S1q5V |
| 08:13:54 |
215.00 |
2,342 |
CHIX |
2996824619405 |
| 08:13:54 |
215.00 |
318 |
CHIX |
2996824619406 |
| 08:17:06 |
214.40 |
1,393 |
XLON |
E07eKS4S1yUL |
| 08:17:06 |
214.20 |
1,341 |
XLON |
E07eKS4S1yV9 |
| 08:27:41 |
214.80 |
336 |
AQXE |
10541 |
| 08:30:02 |
215.00 |
5,000 |
AQXE |
11427 |
| 08:30:02 |
215.00 |
288 |
AQXE |
11428 |
| 08:30:02 |
215.00 |
1,822 |
AQXE |
11429 |
| 08:30:02 |
215.00 |
386 |
AQXE |
11430 |
| 08:30:03 |
214.80 |
2,134 |
XLON |
E07eKS4S2OQ3 |
| 08:35:21 |
214.20 |
597 |
XLON |
E07eKS4S2ZHg |
| 08:35:21 |
214.20 |
548 |
XLON |
E07eKS4S2ZHi |
| 08:40:22 |
213.60 |
225 |
XLON |
E07eKS4S2hYL |
| 08:40:22 |
213.60 |
703 |
XLON |
E07eKS4S2hYN |
| 08:47:11 |
214.40 |
1,190 |
BATE |
175714717451 |
| 08:49:06 |
214.80 |
44 |
XLON |
E07eKS4S2zdL |
| 08:49:06 |
214.80 |
728 |
XLON |
E07eKS4S2zdO |
| 08:49:06 |
214.80 |
48 |
CHIX |
2996824630411 |
| 08:49:06 |
214.80 |
22 |
CHIX |
2996824630412 |
| 08:49:06 |
214.80 |
656 |
CHIX |
2996824630413 |
| 08:49:06 |
214.80 |
3,599 |
XLON |
E07eKS4S2zdQ |
| 08:49:06 |
214.80 |
922 |
XLON |
E07eKS4S2zdk |
| 08:52:28 |
214.40 |
97 |
XLON |
E07eKS4S38oM |
| 08:52:28 |
214.40 |
1,120 |
XLON |
E07eKS4S38oO |
| 08:52:31 |
213.80 |
1,229 |
XLON |
E07eKS4S38wG |
| 08:59:30 |
214.20 |
596 |
XLON |
E07eKS4S3Qqt |
| 08:59:30 |
214.20 |
516 |
XLON |
E07eKS4S3Qqv |
| 09:05:20 |
214.20 |
696 |
CHIX |
2996824635055 |
| 09:08:06 |
214.20 |
40 |
XLON |
E07eKS4S3lHQ |
| 09:10:27 |
214.60 |
63 |
XLON |
E07eKS4S3r6x |
| 09:14:52 |
215.00 |
3,200 |
XLON |
E07eKS4S40qB |
| 09:14:52 |
215.00 |
331 |
XLON |
E07eKS4S40qD |
| 09:14:52 |
214.80 |
234 |
AQXE |
26982 |
| 09:14:53 |
214.80 |
80 |
XLON |
E07eKS4S40rE |
| 09:14:53 |
214.80 |
979 |
XLON |
E07eKS4S40rG |
| 09:14:53 |
214.80 |
74 |
CHIX |
2996824637583 |
| 09:14:53 |
214.80 |
78 |
CHIX |
2996824637584 |
| 09:23:14 |
215.40 |
31 |
CHIX |
2996824639645 |
| 09:23:14 |
215.40 |
19 |
BATE |
175714724476 |
| 09:23:14 |
215.40 |
10 |
BATE |
175714724477 |
| 09:23:14 |
215.40 |
16 |
CHIX |
2996824639646 |
| 09:23:14 |
215.40 |
343 |
CHIX |
2996824639647 |
| 09:23:14 |
215.40 |
208 |
BATE |
175714724478 |
| 09:23:14 |
215.40 |
607 |
XLON |
E07eKS4S4GvV |
| 09:23:14 |
215.40 |
323 |
XLON |
E07eKS4S4GvX |
| 09:23:14 |
215.40 |
149 |
XLON |
E07eKS4S4Gvb |
| 09:23:14 |
215.40 |
2,146 |
XLON |
E07eKS4S4Gvd |
| 09:23:14 |
215.40 |
2,351 |
XLON |
E07eKS4S4Gvj |
| 09:23:14 |
215.40 |
496 |
CHIX |
2996824639649 |
| 09:23:57 |
215.00 |
339 |
XLON |
E07eKS4S4Hu7 |
| 09:23:57 |
215.00 |
706 |
XLON |
E07eKS4S4Hu9 |
| 09:23:57 |
215.00 |
211 |
XLON |
E07eKS4S4HuB |
| 09:33:54 |
215.80 |
700 |
XLON |
E07eKS4S4ZNd |
| 09:33:54 |
215.80 |
479 |
XLON |
E07eKS4S4ZNg |
| 09:35:05 |
215.80 |
809 |
AQXE |
32515 |
| 09:35:05 |
215.80 |
3,363 |
XLON |
E07eKS4S4cNx |
| 09:35:05 |
215.80 |
413 |
CHIX |
2996824642359 |
| 09:35:05 |
215.80 |
387 |
BATE |
175714726438 |
| 09:35:05 |
215.80 |
471 |
XLON |
E07eKS4S4cNz |
| 09:35:07 |
215.80 |
224 |
XLON |
E07eKS4S4cW1 |
| 09:37:31 |
215.60 |
43 |
XLON |
E07eKS4S4hC3 |
| 09:38:31 |
215.60 |
88 |
XLON |
E07eKS4S4jTt |
| 09:40:07 |
215.60 |
1,006 |
XLON |
E07eKS4S4lzL |
| 09:46:03 |
215.60 |
41 |
XLON |
E07eKS4S4vKv |
| 09:46:03 |
215.60 |
224 |
XLON |
E07eKS4S4vKx |
| 09:46:03 |
215.60 |
768 |
XLON |
E07eKS4S4vKz |
| 09:46:03 |
215.60 |
60 |
XLON |
E07eKS4S4vL1 |
| 09:46:03 |
215.60 |
708 |
XLON |
E07eKS4S4vL3 |
| 09:46:03 |
215.60 |
332 |
XLON |
E07eKS4S4vL5 |
| 09:46:03 |
215.60 |
436 |
XLON |
E07eKS4S4vL7 |
| 09:46:03 |
215.60 |
600 |
XLON |
E07eKS4S4vL9 |
| 09:49:03 |
215.00 |
1,087 |
CHIX |
2996824645802 |
| 09:55:59 |
214.80 |
1,150 |
BATE |
175714730167 |
| 09:55:59 |
214.80 |
172 |
BATE |
175714730168 |
| 09:55:59 |
214.80 |
700 |
XLON |
E07eKS4S5E0X |
| 09:55:59 |
214.80 |
625 |
XLON |
E07eKS4S5E0a |
| 09:55:59 |
214.60 |
660 |
AQXE |
38217 |
| 10:05:04 |
215.20 |
87 |
CHIX |
2996824649923 |
| 10:05:22 |
215.20 |
42 |
CHIX |
2996824649988 |
| 10:05:22 |
215.20 |
31 |
CHIX |
2996824649989 |
| 10:05:22 |
215.20 |
58 |
CHIX |
2996824649990 |
| 10:06:26 |
215.40 |
87 |
AQXE |
41215 |
| 10:06:45 |
215.40 |
2,186 |
XLON |
E07eKS4S5YAE |
| 10:06:45 |
215.40 |
982 |
AQXE |
41301 |
| 10:06:45 |
215.40 |
858 |
AQXE |
41302 |
| 10:06:45 |
215.40 |
675 |
CHIX |
2996824650260 |
| 10:06:45 |
215.40 |
1,880 |
XLON |
E07eKS4S5YAJ |
| 10:12:41 |
215.40 |
83 |
AQXE |
43050 |
| 10:19:15 |
215.80 |
1,032 |
XLON |
E07eKS4S5tK5 |
| 10:20:25 |
215.60 |
300 |
CHIX |
2996824653731 |
| 10:20:25 |
215.60 |
806 |
CHIX |
2996824653732 |
| 10:20:25 |
215.60 |
216 |
CHIX |
2996824653733 |
| 10:20:25 |
215.60 |
735 |
CHIX |
2996824653734 |
| 10:20:25 |
215.60 |
865 |
CHIX |
2996824653735 |
| 10:20:25 |
215.60 |
800 |
CHIX |
2996824653736 |
| 10:20:25 |
215.60 |
489 |
CHIX |
2996824653737 |
| 10:31:10 |
216.00 |
1,117 |
AQXE |
47939 |
| 10:32:29 |
216.00 |
206 |
AQXE |
48221 |
| 10:33:04 |
215.80 |
186 |
CHIX |
2996824656889 |
| 10:33:19 |
216.00 |
1,000 |
AQXE |
48398 |
| 10:34:11 |
216.00 |
511 |
CHIX |
2996824657121 |
| 10:36:39 |
216.20 |
1,078 |
AQXE |
49206 |
| 10:38:52 |
216.20 |
700 |
XLON |
E07eKS4S6QSu |
| 10:38:52 |
216.20 |
346 |
XLON |
E07eKS4S6QSy |
| 10:46:32 |
216.40 |
700 |
XLON |
E07eKS4S6daL |
| 10:46:32 |
216.40 |
1,859 |
CHIX |
2996824659725 |
| 10:46:32 |
216.40 |
549 |
CHIX |
2996824659726 |
| 10:46:32 |
216.40 |
474 |
CHIX |
2996824659727 |
| 10:46:32 |
216.40 |
226 |
CHIX |
2996824659728 |
| 10:46:32 |
216.40 |
323 |
CHIX |
2996824659729 |
| 10:46:32 |
216.40 |
316 |
BATE |
175714739018 |
| 10:46:32 |
216.40 |
95 |
CHIX |
2996824659732 |
| 10:46:32 |
216.40 |
75 |
BATE |
175714739019 |
| 10:46:34 |
216.40 |
1,155 |
XLON |
E07eKS4S6ddq |
| 10:46:34 |
216.40 |
1,418 |
XLON |
E07eKS4S6dds |
| 10:46:34 |
216.40 |
501 |
XLON |
E07eKS4S6ddv |
| 10:46:34 |
216.40 |
360 |
XLON |
E07eKS4S6ddz |
| 10:46:34 |
216.40 |
326 |
XLON |
E07eKS4S6de4 |
| 10:46:34 |
216.40 |
116 |
XLON |
E07eKS4S6de6 |
| 10:50:49 |
216.00 |
1,154 |
AQXE |
52385 |
| 10:51:06 |
216.00 |
1,205 |
XLON |
E07eKS4S6lk7 |
| 10:51:06 |
216.00 |
1 |
AQXE |
52481 |
| 11:03:22 |
216.00 |
56 |
CHIX |
2996824663157 |
| 11:03:22 |
216.00 |
66 |
CHIX |
2996824663158 |
| 11:03:22 |
216.00 |
1,026 |
CHIX |
2996824663159 |
| 11:03:57 |
215.80 |
1,018 |
CHIX |
2996824663251 |
| 11:06:16 |
215.80 |
1,160 |
XLON |
E07eKS4S77pe |
| 11:06:16 |
215.80 |
1,147 |
XLON |
E07eKS4S77pg |
| 11:06:16 |
215.80 |
1,109 |
XLON |
E07eKS4S77pi |
| 11:06:16 |
215.80 |
581 |
XLON |
E07eKS4S77pk |
| 11:06:16 |
215.80 |
1,068 |
XLON |
E07eKS4S77pm |
| 11:06:16 |
215.80 |
43 |
CHIX |
2996824663786 |
| 11:09:04 |
215.40 |
1,197 |
AQXE |
56772 |
| 11:17:58 |
215.20 |
1,505 |
XLON |
E07eKS4S7PZh |
| 11:23:57 |
216.20 |
1,247 |
XLON |
E07eKS4S7Xpf |
| 11:23:59 |
216.20 |
726 |
AQXE |
59942 |
| 11:25:05 |
216.20 |
19 |
XLON |
E07eKS4S7ZF6 |
| 11:25:05 |
216.20 |
1,910 |
XLON |
E07eKS4S7ZF8 |
| 11:25:06 |
216.20 |
372 |
AQXE |
60194 |
| 11:25:08 |
216.20 |
773 |
XLON |
E07eKS4S7ZJi |
| 11:25:08 |
216.20 |
183 |
XLON |
E07eKS4S7ZJk |
| 11:25:08 |
216.20 |
343 |
AQXE |
60204 |
| 11:25:09 |
216.20 |
440 |
AQXE |
60207 |
| 11:25:16 |
216.20 |
985 |
AQXE |
60236 |
| 11:34:02 |
216.00 |
984 |
XLON |
E07eKS4S7ka8 |
| 11:38:44 |
216.00 |
218 |
XLON |
E07eKS4S7qwc |
| 11:38:44 |
216.00 |
1,012 |
XLON |
E07eKS4S7qwe |
| 11:41:43 |
216.20 |
813 |
BATE |
175714747412 |
| 11:41:43 |
216.20 |
346 |
BATE |
175714747413 |
| 11:44:07 |
216.20 |
324 |
CHIX |
2996824670921 |
| 11:44:09 |
216.20 |
732 |
CHIX |
2996824670926 |
| 11:44:50 |
216.00 |
166 |
XLON |
E07eKS4S81OJ |
| 11:44:50 |
216.00 |
1,184 |
XLON |
E07eKS4S81ON |
| 11:44:50 |
216.00 |
104 |
XLON |
E07eKS4S81OP |
| 11:44:50 |
216.00 |
1,087 |
XLON |
E07eKS4S81OT |
| 11:44:50 |
216.00 |
2,758 |
XLON |
E07eKS4S81OV |
| 11:46:42 |
215.40 |
1,178 |
CHIX |
2996824671424 |
| 12:03:19 |
215.60 |
278 |
BATE |
175714750640 |
| 12:03:19 |
215.60 |
458 |
CHIX |
2996824674536 |
| 12:03:19 |
215.60 |
1,126 |
XLON |
E07eKS4S8Seu |
| 12:03:19 |
215.60 |
1,285 |
XLON |
E07eKS4S8Sew |
| 12:03:19 |
215.60 |
2,755 |
XLON |
E07eKS4S8Sey |
| 12:10:24 |
215.60 |
239 |
BATE |
175714751907 |
| 12:10:41 |
215.60 |
366 |
BATE |
175714751930 |
| 12:11:19 |
215.60 |
43 |
BATE |
175714751989 |
| 12:11:37 |
215.60 |
25 |
BATE |
175714752031 |
| 12:11:37 |
215.60 |
96 |
BATE |
175714752032 |
| 12:19:37 |
215.60 |
1,002 |
CHIX |
2996824677704 |
| 12:19:37 |
215.60 |
79 |
CHIX |
2996824677705 |
| 12:19:37 |
215.60 |
72 |
CHIX |
2996824677707 |
| 12:19:37 |
215.60 |
63 |
CHIX |
2996824677708 |
| 12:19:37 |
215.60 |
304 |
CHIX |
2996824677710 |
| 12:19:37 |
215.60 |
48 |
CHIX |
2996824677712 |
| 12:20:43 |
215.60 |
3,210 |
XLON |
E07eKS4S8qPD |
| 12:20:43 |
215.60 |
541 |
XLON |
E07eKS4S8qPF |
| 12:20:43 |
215.60 |
700 |
XLON |
E07eKS4S8qPH |
| 12:20:43 |
215.60 |
700 |
XLON |
E07eKS4S8qPJ |
| 12:20:43 |
215.60 |
987 |
CHIX |
2996824677905 |
| 12:20:43 |
215.60 |
800 |
CHIX |
2996824677906 |
| 12:20:43 |
215.60 |
800 |
CHIX |
2996824677907 |
| 12:20:43 |
215.60 |
1,232 |
XLON |
E07eKS4S8qPQ |
| 12:20:43 |
215.60 |
815 |
CHIX |
2996824677908 |
| 12:53:03 |
216.00 |
953 |
AQXE |
79663 |
| 12:53:03 |
216.00 |
267 |
AQXE |
79664 |
| 12:53:03 |
216.00 |
381 |
AQXE |
79666 |
| 12:57:06 |
216.00 |
286 |
AQXE |
80653 |
| 12:57:07 |
216.00 |
428 |
AQXE |
80654 |
| 13:01:40 |
215.80 |
430 |
BATE |
175714759632 |
| 13:01:40 |
215.80 |
430 |
BATE |
175714759633 |
| 13:01:40 |
215.80 |
1,540 |
XLON |
E07eKS4S9jpU |
| 13:01:40 |
215.80 |
1,540 |
XLON |
E07eKS4S9jpb |
| 13:01:40 |
215.80 |
2,724 |
XLON |
E07eKS4S9jpZ |
| 13:01:40 |
215.80 |
942 |
XLON |
E07eKS4S9jpf |
| 13:01:40 |
215.80 |
430 |
BATE |
175714759634 |
| 13:01:40 |
215.80 |
1,660 |
XLON |
E07eKS4S9jpj |
| 13:01:43 |
215.80 |
430 |
BATE |
175714759636 |
| 13:01:43 |
215.80 |
112 |
BATE |
175714759637 |
| 13:01:43 |
215.80 |
156 |
XLON |
E07eKS4S9jxz |
| 13:01:43 |
215.80 |
318 |
BATE |
175714759638 |
| 13:01:43 |
215.80 |
112 |
BATE |
175714759639 |
| 13:01:43 |
215.80 |
441 |
XLON |
E07eKS4S9jza |
| 13:01:44 |
215.80 |
1,400 |
XLON |
E07eKS4S9k2Q |
| 13:01:56 |
215.80 |
51 |
XLON |
E07eKS4S9kSQ |
| 13:01:56 |
215.80 |
780 |
CHIX |
2996824686010 |
| 13:01:56 |
215.80 |
473 |
BATE |
175714759675 |
| 13:01:56 |
215.80 |
1,418 |
XLON |
E07eKS4S9kSY |
| 13:01:56 |
215.80 |
1,392 |
XLON |
E07eKS4S9kSa |
| 13:01:56 |
215.80 |
389 |
XLON |
E07eKS4S9kSe |
| 13:01:56 |
215.80 |
1,491 |
XLON |
E07eKS4S9kSg |
| 13:13:13 |
215.20 |
1,136 |
CHIX |
2996824688354 |
| 13:13:59 |
215.20 |
82 |
CHIX |
2996824688492 |
| 13:15:36 |
215.40 |
1,056 |
XLON |
E07eKS4SA2SY |
| 13:19:26 |
215.40 |
13 |
BATE |
175714762588 |
| 13:19:26 |
215.40 |
106 |
CHIX |
2996824689779 |
| 13:19:26 |
215.40 |
198 |
BATE |
175714762589 |
| 13:19:26 |
215.40 |
65 |
BATE |
175714762590 |
| 13:19:26 |
215.40 |
94 |
CHIX |
2996824689780 |
| 13:19:26 |
215.40 |
46 |
BATE |
175714762591 |
| 13:19:26 |
215.40 |
44 |
CHIX |
2996824689781 |
| 13:19:26 |
215.40 |
18 |
CHIX |
2996824689782 |
| 13:19:26 |
215.40 |
1,079 |
XLON |
E07eKS4SA7EV |
| 13:19:26 |
215.40 |
1,021 |
XLON |
E07eKS4SA7Eb |
| 13:19:26 |
215.40 |
3 |
XLON |
E07eKS4SA7EZ |
| 13:19:26 |
215.40 |
394 |
XLON |
E07eKS4SA7Ed |
| 13:19:26 |
215.40 |
282 |
CHIX |
2996824689783 |
| 13:19:26 |
215.40 |
1,310 |
XLON |
E07eKS4SA7Ef |
| 13:19:26 |
215.40 |
551 |
XLON |
E07eKS4SA7Eh |
| 13:19:26 |
215.40 |
241 |
XLON |
E07eKS4SA7Ej |
| 13:19:26 |
215.40 |
788 |
XLON |
E07eKS4SA7El |
| 13:19:36 |
215.40 |
8 |
XLON |
E07eKS4SA7S1 |
| 13:19:36 |
215.40 |
2,055 |
XLON |
E07eKS4SA7S3 |
| 13:26:02 |
215.00 |
1,210 |
CHIX |
2996824691151 |
| 13:27:09 |
215.00 |
1,208 |
XLON |
E07eKS4SAFt4 |
| 13:27:09 |
215.00 |
590 |
XLON |
E07eKS4SAFt6 |
| 13:27:09 |
215.00 |
594 |
XLON |
E07eKS4SAFt8 |
| 13:38:30 |
215.00 |
1,074 |
BATE |
175714765798 |
| 13:40:30 |
215.00 |
1,166 |
BATE |
175714766105 |
| 13:43:10 |
215.00 |
4,418 |
XLON |
E07eKS4SAZmH |
| 13:43:10 |
215.00 |
1,400 |
XLON |
E07eKS4SAZmJ |
| 13:43:10 |
215.00 |
48 |
XLON |
E07eKS4SAZmL |
| 13:43:10 |
215.00 |
800 |
BATE |
175714766592 |
| 13:43:10 |
215.00 |
236 |
BATE |
175714766593 |
| 13:43:10 |
215.00 |
564 |
BATE |
175714766594 |
| 13:43:10 |
215.00 |
28 |
XLON |
E07eKS4SAZmh |
| 13:46:35 |
215.20 |
1,050 |
XLON |
E07eKS4SAfNU |
| 13:49:58 |
215.60 |
952 |
XLON |
E07eKS4SAkL7 |
| 13:49:58 |
215.60 |
1,936 |
XLON |
E07eKS4SAkLB |
| 13:53:47 |
215.60 |
1,211 |
BATE |
175714768751 |
| 13:54:12 |
215.60 |
14 |
BATE |
175714768850 |
| 13:54:12 |
215.60 |
1,503 |
BATE |
175714768851 |
| 13:59:08 |
215.60 |
1,189 |
XLON |
E07eKS4SAyxM |
| 14:01:54 |
215.60 |
621 |
XLON |
E07eKS4SB3re |
| 14:01:54 |
215.60 |
574 |
XLON |
E07eKS4SB3rj |
| 14:01:54 |
215.60 |
1,478 |
XLON |
E07eKS4SB3rn |
| 14:01:54 |
215.60 |
1,545 |
XLON |
E07eKS4SB3rp |
| 14:07:04 |
215.40 |
1,152 |
XLON |
E07eKS4SBBTv |
| 14:07:04 |
215.40 |
116 |
BATE |
175714771553 |
| 14:07:04 |
215.40 |
94 |
BATE |
175714771554 |
| 14:07:04 |
215.40 |
1,481 |
BATE |
175714771555 |
| 14:13:26 |
215.00 |
1,146 |
XLON |
E07eKS4SBL9o |
| 14:15:20 |
215.00 |
122 |
XLON |
E07eKS4SBO9F |
| 14:15:20 |
215.00 |
46 |
XLON |
E07eKS4SBO9H |
| 14:15:48 |
215.00 |
1,129 |
XLON |
E07eKS4SBOiV |
| 14:19:12 |
215.20 |
1,972 |
XLON |
E07eKS4SBTwl |
| 14:23:18 |
215.20 |
2,452 |
XLON |
E07eKS4SBaHF |
| 14:23:18 |
215.20 |
1,149 |
XLON |
E07eKS4SBaHP |
| 14:23:18 |
215.20 |
1,147 |
XLON |
E07eKS4SBaHR |
| 14:23:18 |
215.20 |
377 |
CHIX |
2996824705302 |
| 14:23:18 |
215.20 |
253 |
BATE |
175714775212 |
| 14:23:18 |
215.20 |
193 |
BATE |
175714775213 |
| 14:23:18 |
215.20 |
358 |
CHIX |
2996824705303 |
| 14:23:18 |
215.20 |
1,875 |
AQXE |
104376 |
| 14:25:27 |
215.00 |
357 |
XLON |
E07eKS4SBeJ3 |
| 14:26:12 |
215.00 |
877 |
XLON |
E07eKS4SBfKc |
| 14:32:04 |
215.60 |
1,399 |
XLON |
E07eKS4SC0bq |
| 14:32:04 |
215.60 |
322 |
XLON |
E07eKS4SC0bs |
| 14:32:04 |
215.60 |
1,096 |
XLON |
E07eKS4SC0bv |
| 14:32:04 |
215.60 |
1,160 |
XLON |
E07eKS4SC0cL |
| 14:32:04 |
215.60 |
471 |
XLON |
E07eKS4SC0cN |
| 14:32:04 |
215.60 |
45 |
XLON |
E07eKS4SC0cP |
| 14:34:04 |
216.00 |
945 |
XLON |
E07eKS4SCCnb |
| 14:34:04 |
216.00 |
962 |
XLON |
E07eKS4SCCne |
| 14:34:04 |
216.00 |
1,398 |
XLON |
E07eKS4SCCnh |
| 14:35:00 |
215.80 |
165 |
XLON |
E07eKS4SCH37 |
| 14:35:00 |
215.80 |
700 |
XLON |
E07eKS4SCH39 |
| 14:35:00 |
215.80 |
700 |
XLON |
E07eKS4SCH3B |
| 14:35:00 |
215.80 |
220 |
XLON |
E07eKS4SCH3E |
| 14:37:22 |
216.00 |
1,064 |
AQXE |
113151 |
| 14:41:37 |
215.80 |
375 |
XLON |
E07eKS4SCsyx |
| 14:41:37 |
215.80 |
337 |
XLON |
E07eKS4SCsyz |
| 14:41:37 |
215.80 |
800 |
XLON |
E07eKS4SCsz1 |
| 14:41:37 |
215.80 |
470 |
XLON |
E07eKS4SCsz3 |
| 14:41:37 |
215.80 |
1,879 |
XLON |
E07eKS4SCszC |
| 14:45:00 |
215.60 |
32 |
XLON |
E07eKS4SD3hH |
| 14:48:44 |
215.60 |
1,679 |
XLON |
E07eKS4SDI2c |
| 14:50:55 |
215.60 |
691 |
XLON |
E07eKS4SDQlA |
| 14:51:51 |
215.60 |
1,035 |
XLON |
E07eKS4SDUWm |
| 14:51:51 |
215.60 |
11 |
XLON |
E07eKS4SDUWq |
| 14:51:51 |
215.60 |
602 |
XLON |
E07eKS4SDUWs |
| 14:57:00 |
215.60 |
1,083 |
XLON |
E07eKS4SDlYg |
| 14:57:00 |
215.60 |
1,760 |
XLON |
E07eKS4SDlYk |
| 14:57:00 |
215.60 |
2,216 |
XLON |
E07eKS4SDlYm |
| 14:57:00 |
215.60 |
272 |
XLON |
E07eKS4SDlYq |
| 14:57:00 |
215.60 |
1,400 |
XLON |
E07eKS4SDlYs |
| 14:57:00 |
215.60 |
24 |
XLON |
E07eKS4SDlYu |
| 14:57:00 |
215.60 |
603 |
XLON |
E07eKS4SDlZ0 |
| 14:57:00 |
215.60 |
467 |
XLON |
E07eKS4SDlZ2 |
| 14:57:11 |
214.80 |
543 |
XLON |
E07eKS4SDmDX |
| 14:57:11 |
214.80 |
1,721 |
XLON |
E07eKS4SDmDa |
| 14:57:39 |
214.80 |
1,141 |
XLON |
E07eKS4SDo9W |
| 14:57:39 |
214.80 |
821 |
XLON |
E07eKS4SDo9Z |
| 15:13:36 |
215.40 |
800 |
BATE |
175714795719 |
| 15:13:36 |
215.40 |
800 |
BATE |
175714795720 |
| 15:13:36 |
215.40 |
3,324 |
BATE |
175714795721 |
| 15:14:10 |
215.40 |
23 |
BATE |
175714795995 |
| 15:14:11 |
215.40 |
1,186 |
BATE |
175714796007 |
| 15:16:28 |
215.40 |
521 |
XLON |
E07eKS4SEktu |
| 15:17:07 |
215.40 |
342 |
XLON |
E07eKS4SEmtU |
| 15:17:18 |
215.40 |
836 |
BATE |
175714797166 |
| 15:17:18 |
215.40 |
388 |
BATE |
175714797167 |
| 15:17:18 |
215.40 |
636 |
BATE |
175714797168 |
| 15:17:18 |
215.40 |
148 |
XLON |
E07eKS4SEnau |
| 15:17:18 |
215.40 |
14 |
XLON |
E07eKS4SEnay |
| 15:17:18 |
215.40 |
600 |
XLON |
E07eKS4SEnb0 |
| 15:17:18 |
215.40 |
1,230 |
XLON |
E07eKS4SEnb2 |
| 15:19:10 |
215.60 |
286 |
XLON |
E07eKS4SEtJd |
| 15:19:10 |
215.60 |
2,045 |
XLON |
E07eKS4SEtJg |
| 15:19:10 |
215.60 |
1,132 |
XLON |
E07eKS4SEtJi |
| 15:19:10 |
215.60 |
157 |
CHIX |
2996824735874 |
| 15:19:10 |
215.60 |
224 |
CHIX |
2996824735875 |
| 15:19:10 |
215.60 |
165 |
BATE |
175714797950 |
| 15:19:10 |
215.60 |
242 |
CHIX |
2996824735876 |
| 15:19:10 |
215.60 |
340 |
BATE |
175714797951 |
| 15:19:10 |
215.60 |
208 |
CHIX |
2996824735877 |
| 15:19:10 |
215.60 |
1,541 |
XLON |
E07eKS4SEtJo |
| 15:19:10 |
215.60 |
1,067 |
XLON |
E07eKS4SEtLN |
| 15:20:38 |
215.40 |
1,137 |
XLON |
E07eKS4SExeA |
| 15:26:01 |
215.40 |
1,986 |
BATE |
175714800380 |
| 15:26:01 |
215.40 |
532 |
XLON |
E07eKS4SFA5e |
| 15:26:01 |
215.40 |
2,109 |
XLON |
E07eKS4SFA5k |
| 15:34:48 |
215.00 |
284 |
XLON |
E07eKS4SFWOV |
| 15:34:48 |
215.00 |
156 |
XLON |
E07eKS4SFWOX |
| 15:35:30 |
215.00 |
1,210 |
XLON |
E07eKS4SFYML |
| 15:35:30 |
215.00 |
519 |
BATE |
175714804303 |
| 15:35:30 |
215.00 |
271 |
BATE |
175714804304 |
| 15:35:30 |
215.00 |
589 |
XLON |
E07eKS4SFYMO |
| 15:35:30 |
215.00 |
700 |
XLON |
E07eKS4SFYMQ |
| 15:35:30 |
215.00 |
1,418 |
XLON |
E07eKS4SFYMV |
| 15:35:30 |
215.00 |
559 |
XLON |
E07eKS4SFYMX |
| 15:35:30 |
215.00 |
736 |
XLON |
E07eKS4SFYMZ |
| 15:35:30 |
215.00 |
185 |
XLON |
E07eKS4SFYMb |
| 15:36:11 |
215.00 |
700 |
XLON |
E07eKS4SFa3X |
| 15:36:11 |
215.00 |
700 |
XLON |
E07eKS4SFa3Z |
| 15:36:11 |
215.00 |
581 |
XLON |
E07eKS4SFa3b |
| 15:36:11 |
215.00 |
703 |
XLON |
E07eKS4SFa3n |
| 15:36:11 |
215.00 |
364 |
XLON |
E07eKS4SFa44 |
| 15:36:11 |
215.00 |
712 |
XLON |
E07eKS4SFa46 |
| 15:36:11 |
215.00 |
381 |
XLON |
E07eKS4SFa4K |
| 15:36:11 |
215.00 |
1,174 |
XLON |
E07eKS4SFa4M |
| 15:40:43 |
214.60 |
892 |
CHIX |
2996824746673 |
| 15:43:15 |
214.60 |
393 |
CHIX |
2996824747631 |
| 15:45:40 |
214.60 |
1,221 |
CHIX |
2996824748597 |
| 15:46:10 |
214.60 |
2,136 |
XLON |
E07eKS4SG0Mf |
| 15:46:10 |
214.60 |
1,805 |
XLON |
E07eKS4SG0Mh |
| 15:46:10 |
214.60 |
584 |
CHIX |
2996824748853 |
| 15:54:29 |
214.40 |
558 |
CHIX |
2996824752661 |
| 15:54:29 |
214.40 |
504 |
CHIX |
2996824752662 |
| 15:55:25 |
214.40 |
950 |
CHIX |
2996824753148 |
| 15:55:25 |
214.40 |
53 |
CHIX |
2996824753149 |
| 15:55:27 |
214.40 |
236 |
CHIX |
2996824753157 |
| 15:56:29 |
214.40 |
1,059 |
CHIX |
2996824753602 |
| 15:57:50 |
214.40 |
224 |
BATE |
175714812654 |
| 15:58:02 |
214.60 |
1,219 |
XLON |
E07eKS4SGTZ5 |
| 15:59:43 |
214.60 |
472 |
BATE |
175714813385 |
| 16:03:22 |
215.00 |
331 |
BATE |
175714814724 |
| 16:03:22 |
215.00 |
322 |
BATE |
175714814725 |
| 16:03:22 |
215.00 |
127 |
BATE |
175714814726 |
| 16:03:22 |
215.00 |
20 |
BATE |
175714814727 |
| 16:03:22 |
215.00 |
395 |
BATE |
175714814728 |
| 16:03:22 |
215.00 |
405 |
BATE |
175714814729 |
| 16:03:22 |
215.00 |
11 |
BATE |
175714814730 |
| 16:03:22 |
215.00 |
598 |
XLON |
E07eKS4SGeuf |
| 16:03:22 |
215.00 |
1,418 |
XLON |
E07eKS4SGeuh |
| 16:03:22 |
215.00 |
476 |
XLON |
E07eKS4SGeuj |
| 16:03:22 |
215.00 |
792 |
XLON |
E07eKS4SGeul |
| 16:05:30 |
215.00 |
351 |
XLON |
E07eKS4SGjPZ |
| 16:05:30 |
215.00 |
1,418 |
XLON |
E07eKS4SGjPc |
| 16:05:30 |
215.00 |
912 |
XLON |
E07eKS4SGjPe |
| 16:05:37 |
215.00 |
510 |
XLON |
E07eKS4SGja6 |
| 16:05:37 |
215.00 |
5,370 |
XLON |
E07eKS4SGja8 |
| 16:05:37 |
215.00 |
3,099 |
XLON |
E07eKS4SGjaE |
| 16:05:37 |
215.00 |
1,021 |
XLON |
E07eKS4SGjaG |
| 16:05:37 |
215.00 |
2,122 |
XLON |
E07eKS4SGjaI |
| 16:07:13 |
214.60 |
498 |
BATE |
175714816186 |
| 16:09:44 |
214.60 |
1,086 |
BATE |
175714817184 |
| 16:12:32 |
214.60 |
327 |
BATE |
175714818442 |
| 16:14:46 |
214.60 |
1,074 |
BATE |
175714819449 |
| 16:15:32 |
214.60 |
1,162 |
BATE |
175714819850 |
| 16:17:10 |
214.60 |
1,000 |
BATE |
175714820480 |
| 16:17:10 |
214.60 |
249 |
BATE |
175714820481 |
| 16:20:33 |
215.20 |
1,016 |
BATE |
175714822342 |
| 16:20:33 |
215.20 |
225 |
BATE |
175714822343 |
| 16:20:43 |
215.00 |
174 |
BATE |
175714822414 |
| 16:20:43 |
215.00 |
438 |
BATE |
175714822415 |
| 16:21:46 |
215.00 |
612 |
BATE |
175714822951 |
| 16:24:11 |
215.00 |
293 |
BATE |
175714824330 |
| 16:26:06 |
215.20 |
289 |
AQXE |
180531 |
| 16:28:43 |
215.00 |
597 |
XLON |
E07eKS4SHSJp |
| 16:28:43 |
215.00 |
872 |
XLON |
E07eKS4SHSJr |
| 16:28:43 |
215.00 |
668 |
XLON |
E07eKS4SHSJx |
| 16:28:43 |
215.00 |
404 |
XLON |
E07eKS4SHSJz |
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.