15th Nov 2021 07:00
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
November 15, 2021
INDIVIOR PLC ("Indivior") announces that on November 12, 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: | November 12, 2021 |
Number of ordinary shares purchased: | 458,783 |
Highest Price per share: | 239.60 |
Lowest Price per share: | 231.00 |
Volume Weighted Average Price per day per trading venue: | 233.82 |
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 715,900,344 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (715,900,344) 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) |
AQXE | 39,616 | 233.52 |
BATE | 52,414 | 233.74 |
CHIX | 70,066 | 233.95 |
XLON | 296,687 | 233.84 |
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 |
08:02:10 | 239.60 | 515 | AQXE | 1607 |
08:02:10 | 239.60 | 214 | CHIX | 2977838246048 |
08:02:10 | 239.60 | 123 | BATE | 156728338002 |
08:02:10 | 239.60 | 2,522 | XLON | E085umYhh8o4 |
08:02:10 | 239.60 | 519 | CHIX | 2977838246049 |
08:02:10 | 239.60 | 339 | BATE | 156728338003 |
08:02:10 | 239.20 | 2,407 | XLON | E085umYhh8oA |
08:02:10 | 239.60 | 24 | AQXE | 1608 |
08:02:31 | 237.40 | 320 | XLON | E085umYhhAdT |
08:02:31 | 237.40 | 740 | XLON | E085umYhhAdV |
08:06:12 | 235.20 | 655 | CHIX | 2977838247246 |
08:06:12 | 235.20 | 1,669 | XLON | E085umYhhPd7 |
08:08:53 | 235.00 | 157 | XLON | E085umYhhaE2 |
08:08:53 | 235.00 | 1,992 | XLON | E085umYhhaE4 |
08:08:53 | 235.00 | 1,774 | CHIX | 2977838247887 |
08:11:58 | 235.20 | 676 | XLON | E085umYhhkAo |
08:11:58 | 235.20 | 490 | XLON | E085umYhhkAq |
08:12:45 | 234.60 | 1,600 | XLON | E085umYhhmRl |
08:12:45 | 234.60 | 584 | XLON | E085umYhhmRn |
08:19:54 | 235.80 | 554 | CHIX | 2977838251383 |
08:19:54 | 235.80 | 349 | BATE | 156728340866 |
08:19:54 | 235.80 | 1,906 | XLON | E085umYhi7Vw |
08:19:54 | 235.80 | 408 | XLON | E085umYhi7W3 |
08:19:54 | 235.60 | 1,431 | XLON | E085umYhi7Wf |
08:19:54 | 235.60 | 511 | XLON | E085umYhi7Wh |
08:19:54 | 235.60 | 1,600 | BATE | 156728340867 |
08:19:54 | 235.60 | 622 | BATE | 156728340868 |
08:21:32 | 234.80 | 1,187 | XLON | E085umYhiDCl |
08:31:37 | 237.00 | 1,015 | XLON | E085umYhif4r |
08:32:44 | 237.00 | 440 | CHIX | 2977838256259 |
08:32:44 | 237.00 | 666 | CHIX | 2977838256260 |
08:32:48 | 236.60 | 454 | AQXE | 13817 |
08:33:49 | 236.60 | 2,198 | XLON | E085umYhilSc |
08:33:49 | 236.60 | 597 | XLON | E085umYhilSe |
08:33:49 | 236.60 | 2,535 | XLON | E085umYhilSg |
08:40:12 | 237.60 | 80 | BATE | 156728344906 |
08:40:12 | 237.60 | 600 | BATE | 156728344907 |
08:40:12 | 237.60 | 415 | BATE | 156728344908 |
08:40:13 | 237.40 | 1,842 | XLON | E085umYhizXM |
08:40:13 | 237.40 | 1,403 | XLON | E085umYhizXP |
08:40:13 | 237.40 | 595 | BATE | 156728344911 |
08:40:13 | 237.40 | 942 | CHIX | 2977838258676 |
08:40:13 | 237.40 | 693 | XLON | E085umYhizXi |
08:47:55 | 238.00 | 1,051 | AQXE | 18501 |
08:47:56 | 237.80 | 1,231 | XLON | E085umYhjIMg |
08:47:56 | 237.80 | 450 | XLON | E085umYhjIMi |
08:47:56 | 237.80 | 1,231 | XLON | E085umYhjIMk |
08:47:56 | 237.80 | 267 | CHIX | 2977838261572 |
08:47:56 | 237.80 | 534 | BATE | 156728346510 |
08:47:56 | 237.80 | 579 | CHIX | 2977838261573 |
08:47:56 | 237.80 | 622 | XLON | E085umYhjIN3 |
08:47:57 | 237.60 | 939 | CHIX | 2977838261575 |
08:48:09 | 237.20 | 267 | AQXE | 18596 |
08:56:25 | 237.40 | 1,132 | CHIX | 2977838264741 |
08:57:56 | 238.20 | 1,200 | XLON | E085umYhjhfh |
08:57:56 | 238.00 | 887 | BATE | 156728348474 |
08:57:56 | 238.00 | 1,404 | CHIX | 2977838265213 |
08:57:56 | 238.00 | 2,655 | XLON | E085umYhjhfr |
08:57:56 | 238.00 | 2,181 | XLON | E085umYhjhft |
08:57:56 | 238.00 | 700 | XLON | E085umYhjhgS |
08:57:56 | 238.00 | 333 | XLON | E085umYhjhgU |
09:08:35 | 237.60 | 1,206 | XLON | E085umYhk9Qj |
09:08:35 | 237.60 | 1,575 | XLON | E085umYhk9Qm |
09:08:35 | 237.60 | 112 | XLON | E085umYhk9Qo |
09:08:35 | 237.40 | 1,619 | CHIX | 2977838268763 |
09:08:35 | 237.40 | 1,607 | BATE | 156728350457 |
09:11:58 | 236.20 | 1,540 | XLON | E085umYhkFjE |
09:11:58 | 236.20 | 70 | CHIX | 2977838269647 |
09:11:59 | 236.20 | 834 | CHIX | 2977838269653 |
09:11:59 | 236.20 | 140 | CHIX | 2977838269655 |
09:11:59 | 236.20 | 493 | CHIX | 2977838269656 |
09:13:00 | 234.80 | 1,182 | BATE | 156728351175 |
09:18:03 | 234.00 | 783 | XLON | E085umYhkVgw |
09:18:03 | 234.00 | 34 | XLON | E085umYhkVgy |
09:18:03 | 234.00 | 45 | CHIX | 2977838271577 |
09:18:03 | 234.00 | 16 | CHIX | 2977838271578 |
09:18:03 | 234.00 | 292 | CHIX | 2977838271579 |
09:18:03 | 234.00 | 268 | XLON | E085umYhkVh2 |
09:18:03 | 234.00 | 13 | CHIX | 2977838271581 |
09:18:03 | 234.00 | 1,460 | CHIX | 2977838271582 |
09:18:33 | 233.40 | 1,177 | XLON | E085umYhkYCj |
09:26:28 | 233.60 | 39 | XLON | E085umYhkssS |
09:26:28 | 233.60 | 1,575 | XLON | E085umYhkssY |
09:26:57 | 233.40 | 1,700 | XLON | E085umYhku2B |
09:26:57 | 233.40 | 1,692 | XLON | E085umYhku2H |
09:26:57 | 233.60 | 1,132 | XLON | E085umYhku25 |
09:38:18 | 233.00 | 1,195 | AQXE | 33208 |
09:40:13 | 233.60 | 1,057 | XLON | E085umYhlMbN |
09:40:13 | 233.40 | 1,231 | XLON | E085umYhlMbX |
09:40:13 | 233.40 | 635 | CHIX | 2977838278276 |
09:40:13 | 233.40 | 2,185 | XLON | E085umYhlMbv |
09:40:13 | 233.40 | 867 | XLON | E085umYhlMc0 |
09:40:14 | 233.20 | 1,074 | XLON | E085umYhlMhB |
09:40:14 | 233.20 | 1,208 | XLON | E085umYhlMhD |
09:48:28 | 233.00 | 2,609 | XLON | E085umYhlgvE |
09:53:00 | 233.60 | 932 | CHIX | 2977838281738 |
09:53:00 | 233.60 | 588 | BATE | 156728357341 |
09:53:00 | 233.60 | 1,169 | XLON | E085umYhlqJM |
09:53:00 | 233.60 | 2,040 | XLON | E085umYhlqJO |
09:53:00 | 233.60 | 84 | AQXE | 36612 |
09:53:00 | 233.60 | 602 | AQXE | 36613 |
09:55:29 | 232.80 | 162 | XLON | E085umYhlwZC |
09:55:29 | 232.80 | 85 | XLON | E085umYhlwZE |
09:55:29 | 232.80 | 445 | XLON | E085umYhlwZG |
09:55:29 | 232.80 | 635 | XLON | E085umYhlwZR |
09:55:29 | 232.80 | 175 | XLON | E085umYhlwZU |
09:59:54 | 232.80 | 1,539 | XLON | E085umYhm4lD |
10:00:20 | 232.80 | 100 | AQXE | 38143 |
10:08:38 | 233.40 | 194 | XLON | E085umYhmMO0 |
10:08:59 | 233.40 | 1,179 | XLON | E085umYhmMyx |
10:09:10 | 233.40 | 1,071 | AQXE | 40061 |
10:09:10 | 233.40 | 5,011 | XLON | E085umYhmNKK |
10:09:10 | 233.40 | 919 | BATE | 156728359386 |
10:09:10 | 233.40 | 1,455 | CHIX | 2977838285312 |
10:14:46 | 232.80 | 1,485 | XLON | E085umYhmYkv |
10:14:46 | 232.80 | 1,127 | CHIX | 2977838286969 |
10:18:48 | 232.60 | 2,863 | XLON | E085umYhmfPQ |
10:29:37 | 232.80 | 1,112 | BATE | 156728362382 |
10:29:59 | 232.60 | 492 | AQXE | 44687 |
10:29:59 | 232.40 | 1,651 | CHIX | 2977838290835 |
10:29:59 | 232.40 | 1,416 | CHIX | 2977838290836 |
10:29:59 | 232.60 | 422 | BATE | 156728362430 |
10:29:59 | 232.60 | 668 | CHIX | 2977838290829 |
10:29:59 | 232.60 | 2,301 | XLON | E085umYhmxVS |
10:35:41 | 231.80 | 135 | XLON | E085umYhn8KD |
10:35:41 | 231.80 | 2,588 | XLON | E085umYhn8KF |
10:45:24 | 232.20 | 13 | XLON | E085umYhnM3K |
10:45:24 | 232.20 | 634 | XLON | E085umYhnM3M |
10:45:24 | 232.20 | 491 | XLON | E085umYhnM3O |
10:47:04 | 232.20 | 1,059 | BATE | 156728364787 |
10:47:11 | 232.00 | 462 | XLON | E085umYhnOOz |
10:47:11 | 232.00 | 235 | CHIX | 2977838294914 |
10:47:11 | 232.00 | 2,860 | XLON | E085umYhnOP2 |
10:47:11 | 232.00 | 57 | CHIX | 2977838294915 |
10:47:11 | 232.00 | 98 | BATE | 156728364797 |
10:47:11 | 232.00 | 673 | CHIX | 2977838294916 |
10:47:11 | 232.00 | 511 | BATE | 156728364798 |
10:47:11 | 232.00 | 5 | XLON | E085umYhnOPJ |
10:48:12 | 232.00 | 705 | XLON | E085umYhnPqn |
10:48:12 | 232.00 | 467 | AQXE | 48933 |
10:48:12 | 232.00 | 1,213 | AQXE | 48934 |
10:53:25 | 231.80 | 1,268 | CHIX | 2977838296122 |
10:53:25 | 231.80 | 700 | XLON | E085umYhnXYP |
10:56:31 | 232.00 | 700 | XLON | E085umYhneaY |
10:56:31 | 232.00 | 124 | BATE | 156728365920 |
10:56:31 | 232.00 | 7 | CHIX | 2977838296795 |
10:56:31 | 232.00 | 138 | AQXE | 50658 |
11:02:29 | 232.20 | 105 | BATE | 156728366676 |
11:02:29 | 232.20 | 611 | BATE | 156728366677 |
11:02:29 | 232.20 | 1,136 | CHIX | 2977838297987 |
11:02:29 | 232.20 | 1,133 | XLON | E085umYhnoHH |
11:02:29 | 232.20 | 2,775 | XLON | E085umYhnoHJ |
11:02:29 | 232.20 | 835 | AQXE | 51914 |
11:03:17 | 231.60 | 290 | XLON | E085umYhnpV9 |
11:03:17 | 231.60 | 802 | XLON | E085umYhnpVC |
11:07:36 | 231.20 | 1,053 | CHIX | 2977838299156 |
11:07:36 | 231.20 | 1,490 | XLON | E085umYhnuhx |
11:08:32 | 231.00 | 1,198 | XLON | E085umYhnw0t |
11:19:42 | 231.40 | 1,185 | BATE | 156728369035 |
11:21:31 | 231.40 | 1,128 | AQXE | 55862 |
11:23:00 | 231.40 | 1,058 | XLON | E085umYhoFtt |
11:24:28 | 231.40 | 1,241 | XLON | E085umYhoHud |
11:24:28 | 231.40 | 26 | XLON | E085umYhoHug |
11:24:31 | 231.20 | 1,321 | BATE | 156728369594 |
11:24:31 | 231.20 | 761 | XLON | E085umYhoHxX |
11:24:31 | 231.20 | 332 | XLON | E085umYhoHxZ |
11:24:31 | 231.20 | 1,322 | XLON | E085umYhoHxb |
11:29:16 | 231.00 | 578 | BATE | 156728370262 |
11:29:16 | 231.00 | 305 | BATE | 156728370263 |
11:29:16 | 231.00 | 292 | CHIX | 2977838304077 |
11:29:16 | 231.00 | 292 | CHIX | 2977838304078 |
11:29:16 | 231.00 | 563 | CHIX | 2977838304079 |
11:29:16 | 231.00 | 223 | CHIX | 2977838304080 |
11:29:16 | 231.00 | 384 | BATE | 156728370264 |
11:36:23 | 232.00 | 5,068 | XLON | E085umYhobFf |
11:36:23 | 232.00 | 1,495 | CHIX | 2977838305590 |
11:36:23 | 232.00 | 83 | XLON | E085umYhobFm |
11:36:23 | 232.00 | 1,100 | XLON | E085umYhobG0 |
11:45:52 | 232.20 | 14 | CHIX | 2977838307430 |
11:45:52 | 232.20 | 64 | CHIX | 2977838307431 |
11:45:52 | 232.20 | 30 | CHIX | 2977838307432 |
11:45:52 | 232.20 | 30 | BATE | 156728372282 |
11:45:52 | 232.20 | 108 | BATE | 156728372283 |
11:45:52 | 232.20 | 62 | BATE | 156728372284 |
11:45:52 | 232.20 | 159 | CHIX | 2977838307433 |
11:45:52 | 232.20 | 25 | CHIX | 2977838307434 |
11:45:52 | 232.20 | 31 | BATE | 156728372285 |
11:45:52 | 232.20 | 43 | BATE | 156728372286 |
11:45:52 | 232.20 | 290 | XLON | E085umYhoq3q |
11:45:52 | 232.20 | 68 | XLON | E085umYhoq3u |
11:45:52 | 232.20 | 108 | XLON | E085umYhoq4S |
11:45:52 | 232.20 | 733 | XLON | E085umYhoq4U |
11:45:52 | 232.20 | 665 | XLON | E085umYhoq4W |
11:45:52 | 232.20 | 146 | BATE | 156728372287 |
11:45:52 | 232.20 | 140 | CHIX | 2977838307435 |
11:45:52 | 232.20 | 751 | AQXE | 60943 |
11:51:34 | 232.80 | 662 | XLON | E085umYhoyW6 |
11:51:34 | 232.80 | 533 | XLON | E085umYhoyW8 |
11:52:01 | 232.60 | 1,253 | CHIX | 2977838308836 |
11:52:01 | 232.60 | 791 | BATE | 156728373203 |
11:52:01 | 232.60 | 3,233 | XLON | E085umYhozFC |
11:52:01 | 232.60 | 1,082 | XLON | E085umYhozFE |
11:52:01 | 232.60 | 922 | CHIX | 2977838308837 |
11:59:31 | 232.80 | 508 | CHIX | 2977838310668 |
11:59:31 | 232.80 | 401 | CHIX | 2977838310669 |
12:04:23 | 233.60 | 664 | XLON | E085umYhpHPc |
12:04:23 | 233.60 | 1,600 | XLON | E085umYhpHPe |
12:11:53 | 233.60 | 271 | XLON | E085umYhpSV0 |
12:11:53 | 233.60 | 2,649 | XLON | E085umYhpSV3 |
12:11:53 | 233.60 | 501 | XLON | E085umYhpSV5 |
12:11:53 | 233.60 | 1,057 | XLON | E085umYhpSV8 |
12:11:53 | 233.60 | 1,091 | XLON | E085umYhpSVA |
12:11:53 | 233.60 | 2,013 | XLON | E085umYhpSVE |
12:11:53 | 233.60 | 369 | BATE | 156728375895 |
12:11:53 | 233.60 | 584 | CHIX | 2977838313399 |
12:11:53 | 233.60 | 430 | AQXE | 66743 |
12:11:53 | 233.60 | 2,008 | AQXE | 66744 |
12:21:10 | 233.60 | 809 | CHIX | 2977838315232 |
12:21:10 | 233.60 | 141 | CHIX | 2977838315233 |
12:21:10 | 233.60 | 599 | BATE | 156728377029 |
12:21:10 | 233.60 | 1,819 | XLON | E085umYhpd16 |
12:21:10 | 233.60 | 1,001 | XLON | E085umYhpd18 |
12:21:10 | 233.60 | 449 | XLON | E085umYhpd1G |
12:21:54 | 233.60 | 699 | XLON | E085umYhpdof |
12:26:05 | 233.60 | 2,890 | XLON | E085umYhpjUH |
12:26:20 | 233.40 | 1,320 | BATE | 156728377777 |
12:38:03 | 233.40 | 1,242 | AQXE | 71561 |
12:42:33 | 233.40 | 1,739 | CHIX | 2977838319770 |
12:42:33 | 233.40 | 2,244 | BATE | 156728380047 |
12:42:33 | 233.40 | 2,162 | BATE | 156728380048 |
12:42:33 | 233.40 | 1,421 | XLON | E085umYhq9P4 |
12:42:33 | 233.40 | 18 | XLON | E085umYhq9P7 |
12:42:33 | 233.40 | 863 | XLON | E085umYhq9P9 |
12:42:33 | 233.40 | 2,142 | XLON | E085umYhq9PB |
12:55:04 | 233.40 | 918 | XLON | E085umYhqSL7 |
12:55:04 | 233.40 | 314 | XLON | E085umYhqSLA |
12:55:04 | 233.40 | 739 | BATE | 156728381630 |
12:55:04 | 233.40 | 10 | CHIX | 2977838322493 |
12:55:04 | 233.40 | 114 | BATE | 156728381631 |
12:55:04 | 233.40 | 1,343 | CHIX | 2977838322494 |
12:55:04 | 233.40 | 4,655 | XLON | E085umYhqSLR |
13:00:21 | 233.20 | 1,345 | AQXE | 76209 |
13:00:21 | 233.20 | 1,370 | AQXE | 76210 |
13:05:02 | 233.20 | 108 | CHIX | 2977838324774 |
13:05:02 | 233.20 | 288 | CHIX | 2977838324775 |
13:05:02 | 233.20 | 1,032 | CHIX | 2977838324776 |
13:05:02 | 233.20 | 1,765 | XLON | E085umYhqfcu |
13:10:57 | 233.40 | 43 | BATE | 156728383855 |
13:10:57 | 233.40 | 292 | CHIX | 2977838326057 |
13:10:57 | 233.40 | 407 | AQXE | 78887 |
13:10:57 | 233.40 | 1,621 | AQXE | 78888 |
13:10:57 | 233.40 | 261 | BATE | 156728383856 |
13:10:57 | 233.40 | 54 | CHIX | 2977838326058 |
13:10:57 | 233.40 | 45 | BATE | 156728383857 |
13:10:57 | 233.40 | 207 | CHIX | 2977838326059 |
13:10:57 | 233.40 | 1,906 | XLON | E085umYhqqAj |
13:21:16 | 234.00 | 1,162 | XLON | E085umYhr4np |
13:22:47 | 234.20 | 60 | XLON | E085umYhr6sR |
13:22:47 | 234.20 | 1,075 | XLON | E085umYhr6t0 |
13:23:51 | 234.20 | 1,083 | CHIX | 2977838329005 |
13:23:51 | 234.20 | 349 | CHIX | 2977838329006 |
13:23:51 | 234.20 | 13 | CHIX | 2977838329007 |
13:23:51 | 234.20 | 2,138 | XLON | E085umYhr8DF |
13:23:51 | 234.20 | 1,600 | XLON | E085umYhr8DH |
13:23:51 | 234.20 | 1,241 | XLON | E085umYhr8DJ |
13:23:51 | 234.20 | 1,063 | AQXE | 81889 |
13:27:07 | 234.20 | 1,082 | XLON | E085umYhrCBf |
13:27:07 | 234.20 | 1,674 | XLON | E085umYhrCBh |
13:28:43 | 234.00 | 1,173 | XLON | E085umYhrEQP |
13:43:50 | 234.20 | 23 | AQXE | 86563 |
13:44:01 | 234.20 | 280 | AQXE | 86596 |
13:44:01 | 234.20 | 4,492 | XLON | E085umYhraQ3 |
13:44:01 | 234.20 | 5,829 | XLON | E085umYhraQ5 |
13:44:01 | 234.20 | 1,778 | XLON | E085umYhraQA |
13:54:25 | 234.20 | 1,128 | CHIX | 2977838336466 |
13:55:55 | 234.20 | 1,082 | CHIX | 2977838336885 |
13:55:55 | 234.20 | 175 | CHIX | 2977838336886 |
13:57:29 | 234.20 | 1,228 | CHIX | 2977838337412 |
13:58:42 | 234.40 | 1,072 | AQXE | 90381 |
13:59:48 | 234.40 | 178 | AQXE | 90700 |
13:59:48 | 234.40 | 1,031 | AQXE | 90701 |
14:01:19 | 234.40 | 219 | AQXE | 91209 |
14:01:19 | 234.40 | 167 | AQXE | 91210 |
14:01:19 | 234.40 | 408 | BATE | 156728391436 |
14:01:19 | 234.40 | 211 | BATE | 156728391437 |
14:04:00 | 234.60 | 826 | XLON | E085umYhs213 |
14:04:00 | 234.60 | 1,638 | XLON | E085umYhs215 |
14:04:02 | 234.40 | 137 | BATE | 156728391926 |
14:04:02 | 234.40 | 727 | BATE | 156728391927 |
14:04:02 | 234.40 | 1,369 | CHIX | 2977838339404 |
14:04:02 | 234.40 | 921 | XLON | E085umYhs249 |
14:04:02 | 234.40 | 3,792 | XLON | E085umYhs24B |
14:04:02 | 234.40 | 292 | CHIX | 2977838339405 |
14:04:02 | 234.40 | 715 | AQXE | 92017 |
14:04:02 | 234.40 | 535 | AQXE | 92018 |
14:04:02 | 234.40 | 625 | AQXE | 92019 |
14:10:36 | 234.00 | 157 | AQXE | 93959 |
14:10:36 | 234.00 | 2,187 | CHIX | 2977838341384 |
14:10:36 | 234.00 | 1,074 | AQXE | 93960 |
14:16:59 | 233.80 | 181 | BATE | 156728394278 |
14:16:59 | 233.80 | 1,465 | XLON | E085umYhsKxz |
14:16:59 | 233.80 | 1,250 | AQXE | 95642 |
14:16:59 | 233.80 | 1,250 | AQXE | 95643 |
14:16:59 | 233.80 | 15 | BATE | 156728394279 |
14:16:59 | 233.80 | 525 | XLON | E085umYhsKyG |
14:17:03 | 233.80 | 304 | BATE | 156728394285 |
14:17:31 | 233.80 | 464 | BATE | 156728394384 |
14:17:31 | 233.80 | 259 | BATE | 156728394385 |
14:17:31 | 233.80 | 536 | BATE | 156728394386 |
14:17:31 | 233.80 | 66 | XLON | E085umYhsLVz |
14:17:31 | 233.80 | 49 | XLON | E085umYhsLW1 |
14:20:44 | 233.20 | 2,316 | XLON | E085umYhsQFl |
14:20:44 | 233.20 | 2,297 | AQXE | 96543 |
14:23:46 | 233.20 | 1,080 | XLON | E085umYhsVSc |
14:23:46 | 233.20 | 233 | XLON | E085umYhsVSf |
14:23:49 | 233.00 | 1,230 | XLON | E085umYhsVVz |
14:25:09 | 232.80 | 77 | XLON | E085umYhsYO3 |
14:25:09 | 232.80 | 1,163 | XLON | E085umYhsYO7 |
14:25:09 | 232.80 | 291 | XLON | E085umYhsYOB |
14:26:55 | 232.80 | 2,028 | XLON | E085umYhsbrH |
14:31:04 | 232.40 | 1,250 | AQXE | 100511 |
14:31:04 | 232.40 | 868 | AQXE | 100512 |
14:31:04 | 232.40 | 382 | AQXE | 100513 |
14:31:33 | 232.40 | 1,738 | XLON | E085umYhsqsb |
14:31:33 | 232.40 | 2,552 | XLON | E085umYhsqsd |
14:32:38 | 232.20 | 1,364 | XLON | E085umYhswQw |
14:33:15 | 232.40 | 1,484 | BATE | 156728398170 |
14:34:06 | 232.20 | 1,271 | BATE | 156728398442 |
14:35:12 | 232.00 | 1,165 | XLON | E085umYht9JL |
14:37:52 | 231.80 | 201 | XLON | E085umYhtKxf |
14:37:52 | 231.80 | 1,036 | AQXE | 105037 |
14:39:59 | 231.40 | 493 | AQXE | 106033 |
14:46:03 | 231.60 | 11 | BATE | 156728401777 |
14:46:03 | 231.60 | 151 | BATE | 156728401778 |
14:46:03 | 231.60 | 4,000 | XLON | E085umYhtlUy |
14:46:03 | 231.60 | 1,108 | XLON | E085umYhtlV0 |
14:46:03 | 231.60 | 257 | CHIX | 2977838356230 |
14:46:03 | 231.60 | 257 | CHIX | 2977838356231 |
14:46:03 | 231.60 | 257 | CHIX | 2977838356232 |
14:46:03 | 231.60 | 135 | CHIX | 2977838356233 |
14:46:03 | 231.60 | 162 | BATE | 156728401779 |
14:46:03 | 231.60 | 29 | CHIX | 2977838356235 |
14:46:03 | 231.60 | 167 | CHIX | 2977838356236 |
14:46:03 | 231.60 | 25 | CHIX | 2977838356237 |
14:46:03 | 231.60 | 36 | CHIX | 2977838356240 |
14:46:03 | 231.60 | 35 | CHIX | 2977838356241 |
14:46:03 | 231.60 | 2,683 | CHIX | 2977838356242 |
14:55:29 | 231.80 | 58 | BATE | 156728404771 |
14:57:15 | 232.60 | 549 | AQXE | 114691 |
14:59:05 | 233.20 | 916 | AQXE | 115483 |
14:59:05 | 233.20 | 1,250 | AQXE | 115484 |
14:59:48 | 233.00 | 609 | XLON | E085umYhuQb6 |
14:59:48 | 233.00 | 1,485 | XLON | E085umYhuQb8 |
14:59:48 | 233.00 | 435 | XLON | E085umYhuQbA |
14:59:48 | 233.00 | 538 | XLON | E085umYhuQbC |
14:59:48 | 233.00 | 1,250 | XLON | E085umYhuQbE |
14:59:48 | 233.00 | 2,223 | XLON | E085umYhuQbG |
14:59:48 | 233.00 | 2,542 | XLON | E085umYhuQbI |
14:59:48 | 233.00 | 27 | AQXE | 115746 |
14:59:48 | 233.00 | 66 | BATE | 156728406097 |
14:59:48 | 233.00 | 608 | CHIX | 2977838362594 |
14:59:48 | 233.00 | 646 | CHIX | 2977838362595 |
14:59:48 | 233.00 | 646 | CHIX | 2977838362596 |
14:59:48 | 233.00 | 318 | BATE | 156728406098 |
14:59:48 | 233.00 | 407 | BATE | 156728406099 |
14:59:48 | 233.00 | 407 | BATE | 156728406100 |
14:59:48 | 233.00 | 421 | XLON | E085umYhuQbW |
14:59:50 | 232.80 | 2,464 | BATE | 156728406109 |
15:01:00 | 233.20 | 415 | XLON | E085umYhuU8V |
15:01:00 | 233.20 | 1,127 | XLON | E085umYhuU8X |
15:05:32 | 233.80 | 1,118 | XLON | E085umYhuhD7 |
15:05:32 | 233.80 | 86 | XLON | E085umYhuhD9 |
15:05:32 | 233.80 | 1,144 | XLON | E085umYhuhDC |
15:05:32 | 233.80 | 26 | XLON | E085umYhuhDF |
15:05:32 | 233.80 | 98 | XLON | E085umYhuhDH |
15:05:32 | 233.80 | 1,245 | XLON | E085umYhuhDV |
15:05:56 | 233.60 | 2,764 | CHIX | 2977838365549 |
15:08:09 | 233.40 | 520 | XLON | E085umYhuohZ |
15:08:09 | 233.40 | 670 | XLON | E085umYhuohb |
15:09:10 | 233.20 | 2,036 | BATE | 156728408977 |
15:10:03 | 233.00 | 1,480 | XLON | E085umYhuuLj |
15:14:31 | 232.80 | 696 | XLON | E085umYhv6Jg |
15:14:31 | 232.80 | 462 | XLON | E085umYhv6Ji |
15:14:31 | 232.80 | 2,619 | XLON | E085umYhv6Jk |
15:15:30 | 233.40 | 1,020 | CHIX | 2977838370000 |
15:15:30 | 233.40 | 1,738 | CHIX | 2977838370001 |
15:20:46 | 234.20 | 1,436 | CHIX | 2977838372229 |
15:20:46 | 234.20 | 4,945 | XLON | E085umYhvLSz |
15:27:53 | 234.60 | 757 | BATE | 156728414082 |
15:27:53 | 234.60 | 1,199 | CHIX | 2977838375151 |
15:27:53 | 234.60 | 4,130 | XLON | E085umYhvcQN |
15:27:59 | 234.40 | 905 | CHIX | 2977838375222 |
15:27:59 | 234.40 | 1,944 | CHIX | 2977838375223 |
15:37:59 | 234.60 | 1,066 | XLON | E085umYhw0WP |
15:38:57 | 234.60 | 1,236 | AQXE | 133742 |
15:39:04 | 234.40 | 736 | BATE | 156728417007 |
15:39:04 | 234.40 | 736 | BATE | 156728417008 |
15:39:04 | 234.40 | 736 | BATE | 156728417009 |
15:39:04 | 234.40 | 179 | BATE | 156728417010 |
15:39:04 | 234.40 | 94 | BATE | 156728417011 |
15:39:04 | 234.40 | 4,016 | XLON | E085umYhw3DH |
15:39:04 | 234.40 | 742 | XLON | E085umYhw3DP |
15:39:04 | 234.40 | 1,422 | XLON | E085umYhw3DT |
15:39:04 | 234.40 | 390 | BATE | 156728417012 |
15:39:04 | 234.40 | 18 | BATE | 156728417013 |
15:39:04 | 234.40 | 946 | XLON | E085umYhw3Dp |
15:43:57 | 234.80 | 5,730 | XLON | E085umYhwBud |
15:43:57 | 234.80 | 1,136 | XLON | E085umYhwBuf |
15:43:57 | 234.80 | 1,259 | BATE | 156728418176 |
15:46:34 | 234.60 | 582 | BATE | 156728418873 |
15:46:34 | 234.60 | 76 | CHIX | 2977838382277 |
15:46:34 | 234.60 | 416 | CHIX | 2977838382278 |
15:46:34 | 234.60 | 1,396 | XLON | E085umYhwGpG |
15:46:52 | 234.60 | 471 | XLON | E085umYhwHAv |
15:46:52 | 234.60 | 1,307 | XLON | E085umYhwHAx |
15:46:52 | 234.60 | 429 | CHIX | 2977838382367 |
15:47:10 | 234.60 | 1,262 | XLON | E085umYhwHUm |
15:51:02 | 234.40 | 1,226 | XLON | E085umYhwMa4 |
15:51:02 | 234.40 | 3,084 | CHIX | 2977838383779 |
15:55:11 | 234.00 | 620 | BATE | 156728421123 |
15:55:11 | 234.00 | 209 | BATE | 156728421124 |
15:55:11 | 234.00 | 637 | XLON | E085umYhwSgn |
15:55:11 | 234.00 | 3,887 | XLON | E085umYhwSgp |
15:58:04 | 234.00 | 580 | BATE | 156728421815 |
15:58:04 | 234.00 | 1,702 | XLON | E085umYhwWRn |
15:58:04 | 234.00 | 1,233 | XLON | E085umYhwWRp |
15:58:04 | 234.00 | 1,931 | XLON | E085umYhwWRr |
15:59:35 | 233.60 | 1,414 | XLON | E085umYhwYUW |
16:00:14 | 233.40 | 285 | XLON | E085umYhwZaT |
16:00:14 | 233.40 | 1,988 | XLON | E085umYhwZaV |
16:06:13 | 233.40 | 7,259 | XLON | E085umYhwkEn |
16:06:13 | 233.40 | 1,331 | BATE | 156728424223 |
16:07:53 | 232.80 | 863 | AQXE | 148013 |
16:10:11 | 232.80 | 4,085 | XLON | E085umYhwsQq |
16:10:11 | 232.80 | 2,930 | XLON | E085umYhwsQu |
16:10:11 | 232.80 | 749 | BATE | 156728425576 |
16:16:34 | 232.60 | 233 | XLON | E085umYhx2wj |
16:16:53 | 232.60 | 307 | XLON | E085umYhx3X4 |
16:17:10 | 232.60 | 316 | XLON | E085umYhx3w7 |
16:17:29 | 232.60 | 317 | XLON | E085umYhx4Ob |
16:17:46 | 232.60 | 317 | XLON | E085umYhx4tG |
16:19:07 | 232.60 | 287 | XLON | E085umYhx7AG |
16:19:23 | 232.60 | 283 | XLON | E085umYhx7XG |
16:19:48 | 232.80 | 141 | BATE | 156728428587 |
16:20:11 | 233.00 | 349 | XLON | E085umYhx8x2 |
16:20:11 | 233.00 | 231 | XLON | E085umYhx8x4 |
16:20:22 | 233.00 | 1,254 | BATE | 156728428833 |
16:20:22 | 233.00 | 1,254 | BATE | 156728428834 |
16:20:22 | 233.00 | 1,236 | BATE | 156728428835 |
16:20:22 | 233.00 | 18 | BATE | 156728428836 |
16:20:22 | 233.00 | 96 | BATE | 156728428837 |
16:20:22 | 233.00 | 4,088 | XLON | E085umYhx9Q6 |
16:20:22 | 233.00 | 2,748 | XLON | E085umYhx9Q9 |
16:20:22 | 233.00 | 4,088 | XLON | E085umYhx9QB |
16:20:22 | 233.00 | 3,751 | XLON | E085umYhx9QG |
Related Shares:
Indivior