We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Indivior PLC | NASDAQ:INDV | NASDAQ | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
0.26 | 1.60% | 16.54 | 16.52 | 16.56 | 16.56 | 16.17 | 16.18 | 39,804 | 16:06:30 |
|
|
Exhibit No.
|
Description
of Exhibit
|
99.1
|
|
Indivior PLC
|
Date: May 28, 2024
|
/s/
Kathryn Hudson
|
|
Name:
Kathryn Hudson
|
|
Title:
Company Secretary
|
Date of purchases:
|
May 24, 2024
|
Number of ordinary shares purchased:
|
37,701
|
Highest Price per share:
|
1,358.00
|
Lowest Price per share:
|
1,303.00
|
Volume Weighted Average Price per share:
|
1,336.76
|
Trading Venue
|
Aggregated volume (shares)
|
Volume weighted average price (p)
|
XLON
|
17,466
|
1,337.28
|
BATE
|
2,818
|
1,339.32
|
CHIX
|
13,734
|
1,334.95
|
AQXE
|
3,683
|
1,339.08
|
Time
|
Price (p)
|
Quantity
|
Venue
|
Reference
|
08:06:20
|
1,329.00
|
98
|
XLON
|
E0ItvONSsSBK
|
08:06:20
|
1,329.00
|
139
|
XLON
|
E0ItvONSsSBM
|
08:07:11
|
1,326.00
|
293
|
XLON
|
E0ItvONSsUF8
|
08:07:11
|
1,326.00
|
3
|
XLON
|
E0ItvONSsUFA
|
08:07:11
|
1,326.00
|
293
|
XLON
|
E0ItvONSsUFC
|
08:07:11
|
1,326.00
|
296
|
XLON
|
E0ItvONSsUFG
|
08:07:11
|
1,326.00
|
296
|
XLON
|
E0ItvONSsUFK
|
08:07:11
|
1,326.00
|
22
|
XLON
|
E0ItvONSsUFO
|
08:12:11
|
1,303.00
|
233
|
XLON
|
E0ItvONSsgXG
|
08:22:24
|
1,310.00
|
233
|
CHIX
|
2977838248841
|
08:24:39
|
1,311.00
|
236
|
CHIX
|
2977838249353
|
08:27:05
|
1,311.00
|
218
|
CHIX
|
2977838249831
|
08:27:09
|
1,309.00
|
300
|
XLON
|
E0ItvONSt31p
|
08:27:09
|
1,309.00
|
174
|
XLON
|
E0ItvONSt31r
|
08:27:09
|
1,309.00
|
621
|
CHIX
|
2977838249849
|
08:40:52
|
1,322.00
|
200
|
CHIX
|
2977838252590
|
08:42:52
|
1,322.00
|
200
|
CHIX
|
2977838252923
|
08:42:52
|
1,322.00
|
42
|
AQXE
|
9272
|
08:45:25
|
1,322.00
|
42
|
AQXE
|
9719
|
08:45:25
|
1,322.00
|
20
|
AQXE
|
9720
|
08:47:22
|
1,322.00
|
200
|
CHIX
|
2977838253777
|
08:47:22
|
1,322.00
|
19
|
AQXE
|
10114
|
08:48:35
|
1,322.00
|
42
|
AQXE
|
10344
|
08:49:07
|
1,322.00
|
42
|
AQXE
|
10492
|
08:49:25
|
1,322.00
|
42
|
AQXE
|
10518
|
08:49:54
|
1,322.00
|
42
|
AQXE
|
10624
|
08:50:28
|
1,322.00
|
42
|
AQXE
|
10901
|
08:50:50
|
1,322.00
|
42
|
AQXE
|
10991
|
08:51:54
|
1,323.00
|
115
|
BATE
|
156728346024
|
08:54:41
|
1,317.00
|
317
|
XLON
|
E0ItvONStYYa
|
08:54:41
|
1,318.00
|
216
|
XLON
|
E0ItvONStYYO
|
08:54:41
|
1,318.00
|
285
|
CHIX
|
2977838255286
|
08:54:41
|
1,318.00
|
110
|
BATE
|
156728346336
|
08:54:41
|
1,318.00
|
47
|
AQXE
|
11641
|
08:59:33
|
1,328.00
|
294
|
CHIX
|
2977838256254
|
09:06:35
|
1,332.00
|
97
|
CHIX
|
2977838257354
|
09:06:35
|
1,332.00
|
126
|
CHIX
|
2977838257355
|
09:09:09
|
1,336.00
|
219
|
CHIX
|
2977838257819
|
09:11:25
|
1,336.00
|
221
|
CHIX
|
2977838258159
|
09:13:35
|
1,333.00
|
100
|
XLON
|
E0ItvONStqr7
|
09:13:35
|
1,333.00
|
137
|
XLON
|
E0ItvONStqr9
|
09:13:35
|
1,333.00
|
226
|
CHIX
|
2977838258699
|
09:13:35
|
1,333.00
|
4
|
CHIX
|
2977838258700
|
09:13:35
|
1,334.00
|
278
|
XLON
|
E0ItvONStqqy
|
09:13:35
|
1,334.00
|
248
|
CHIX
|
2977838258693
|
09:13:35
|
1,334.00
|
117
|
CHIX
|
2977838258694
|
09:23:49
|
1,330.00
|
216
|
CHIX
|
2977838260530
|
09:23:49
|
1,331.00
|
171
|
XLON
|
E0ItvONStzDh
|
09:23:49
|
1,331.00
|
46
|
XLON
|
E0ItvONStzDj
|
09:23:49
|
1,331.00
|
285
|
CHIX
|
2977838260525
|
09:23:49
|
1,331.00
|
110
|
BATE
|
156728350234
|
09:23:49
|
1,331.00
|
47
|
AQXE
|
17143
|
09:35:36
|
1,340.00
|
243
|
CHIX
|
2977838262360
|
09:38:20
|
1,340.00
|
10
|
CHIX
|
2977838262618
|
09:38:36
|
1,341.00
|
234
|
XLON
|
E0ItvONSuBnc
|
09:39:27
|
1,339.00
|
75
|
XLON
|
E0ItvONSuCJa
|
09:39:27
|
1,339.00
|
75
|
XLON
|
E0ItvONSuCJd
|
09:39:27
|
1,339.00
|
300
|
XLON
|
E0ItvONSuCJS
|
09:39:27
|
1,339.00
|
75
|
XLON
|
E0ItvONSuCJU
|
09:39:27
|
1,339.00
|
300
|
XLON
|
E0ItvONSuCJW
|
09:39:27
|
1,339.00
|
46
|
XLON
|
E0ItvONSuCJg
|
09:51:00
|
1,345.00
|
227
|
XLON
|
E0ItvONSuLNq
|
09:53:35
|
1,346.00
|
90
|
XLON
|
E0ItvONSuN9t
|
09:54:39
|
1,345.00
|
104
|
XLON
|
E0ItvONSuNrP
|
09:54:39
|
1,345.00
|
137
|
CHIX
|
2977838265046
|
09:54:39
|
1,345.00
|
53
|
BATE
|
156728353986
|
09:54:39
|
1,345.00
|
23
|
AQXE
|
21947
|
09:54:39
|
1,346.00
|
215
|
XLON
|
E0ItvONSuNrG
|
09:54:39
|
1,346.00
|
1
|
XLON
|
E0ItvONSuNrI
|
09:54:39
|
1,345.00
|
23
|
AQXE
|
21949
|
09:54:39
|
1,345.00
|
93
|
CHIX
|
2977838265047
|
09:54:39
|
1,345.00
|
224
|
CHIX
|
2977838265048
|
09:54:39
|
1,345.00
|
81
|
CHIX
|
2977838265049
|
10:06:06
|
1,347.00
|
228
|
XLON
|
E0ItvONSuW8I
|
10:08:26
|
1,352.00
|
202
|
XLON
|
E0ItvONSuXpn
|
10:08:26
|
1,352.00
|
23
|
XLON
|
E0ItvONSuXpt
|
10:08:26
|
1,352.00
|
179
|
XLON
|
E0ItvONSuXpy
|
10:08:26
|
1,352.00
|
23
|
XLON
|
E0ItvONSuXq0
|
10:08:26
|
1,352.00
|
202
|
XLON
|
E0ItvONSuXq4
|
10:08:26
|
1,352.00
|
179
|
XLON
|
E0ItvONSuXq9
|
10:08:26
|
1,352.00
|
23
|
XLON
|
E0ItvONSuXqE
|
10:08:26
|
1,352.00
|
5
|
XLON
|
E0ItvONSuXqG
|
10:23:18
|
1,340.00
|
230
|
XLON
|
E0ItvONSuhtK
|
10:23:18
|
1,341.00
|
217
|
XLON
|
E0ItvONSuhtF
|
10:35:17
|
1,343.00
|
211
|
XLON
|
E0ItvONSuscs
|
10:35:17
|
1,343.00
|
279
|
CHIX
|
2977838270182
|
10:35:17
|
1,343.00
|
57
|
BATE
|
156728358637
|
10:35:17
|
1,343.00
|
50
|
BATE
|
156728358638
|
10:35:17
|
1,343.00
|
46
|
AQXE
|
27930
|
10:46:14
|
1,343.00
|
190
|
XLON
|
E0ItvONSv0RU
|
10:46:14
|
1,343.00
|
293
|
XLON
|
E0ItvONSv0RW
|
11:01:41
|
1,343.00
|
219
|
BATE
|
156728361683
|
11:02:53
|
1,341.00
|
207
|
CHIX
|
2977838273986
|
11:02:53
|
1,341.00
|
215
|
BATE
|
156728361769
|
11:02:53
|
1,340.00
|
77
|
CHIX
|
2977838273987
|
11:02:53
|
1,340.00
|
131
|
CHIX
|
2977838273988
|
11:21:32
|
1,342.00
|
231
|
CHIX
|
2977838276429
|
11:26:58
|
1,342.00
|
220
|
CHIX
|
2977838277072
|
11:32:24
|
1,344.00
|
40
|
XLON
|
E0ItvONSvWTD
|
11:33:00
|
1,345.00
|
49
|
CHIX
|
2977838277664
|
11:33:00
|
1,345.00
|
173
|
CHIX
|
2977838277665
|
11:34:42
|
1,343.00
|
217
|
XLON
|
E0ItvONSvY2B
|
11:34:42
|
1,343.00
|
242
|
BATE
|
156728365112
|
11:34:42
|
1,343.00
|
122
|
AQXE
|
36355
|
11:34:42
|
1,343.00
|
79
|
AQXE
|
36356
|
11:34:42
|
1,343.00
|
27
|
AQXE
|
36357
|
11:54:24
|
1,344.00
|
32
|
XLON
|
E0ItvONSvjtU
|
11:54:24
|
1,344.00
|
214
|
XLON
|
E0ItvONSvjtX
|
12:00:19
|
1,345.00
|
253
|
CHIX
|
2977838280968
|
12:06:04
|
1,355.00
|
181
|
CHIX
|
2977838281654
|
12:06:04
|
1,355.00
|
39
|
CHIX
|
2977838281655
|
12:09:05
|
1,358.00
|
193
|
XLON
|
E0ItvONSvtAw
|
12:09:05
|
1,358.00
|
254
|
CHIX
|
2977838281967
|
12:09:05
|
1,358.00
|
98
|
BATE
|
156728368529
|
12:09:05
|
1,358.00
|
42
|
XLON
|
E0ItvONSvtBX
|
12:24:33
|
1,341.00
|
424
|
AQXE
|
43282
|
12:24:33
|
1,339.00
|
210
|
XLON
|
E0ItvONSw2vB
|
12:31:44
|
1,337.00
|
221
|
XLON
|
E0ItvONSw7j8
|
12:44:57
|
1,340.00
|
219
|
XLON
|
E0ItvONSwGjh
|
12:48:02
|
1,340.00
|
298
|
CHIX
|
2977838287017
|
12:48:02
|
1,340.00
|
115
|
BATE
|
156728372843
|
12:48:02
|
1,340.00
|
227
|
XLON
|
E0ItvONSwIet
|
12:55:06
|
1,341.00
|
221
|
XLON
|
E0ItvONSwO5z
|
13:02:14
|
1,340.00
|
63
|
AQXE
|
48308
|
13:02:14
|
1,340.00
|
366
|
AQXE
|
48309
|
13:14:54
|
1,340.00
|
226
|
AQXE
|
49910
|
13:19:02
|
1,340.00
|
83
|
AQXE
|
50478
|
13:19:02
|
1,340.00
|
42
|
AQXE
|
50479
|
13:19:02
|
1,340.00
|
101
|
AQXE
|
50480
|
13:20:23
|
1,339.00
|
197
|
XLON
|
E0ItvONSweUd
|
13:20:23
|
1,339.00
|
260
|
CHIX
|
2977838291529
|
13:20:23
|
1,339.00
|
100
|
BATE
|
156728376615
|
13:20:23
|
1,339.00
|
43
|
AQXE
|
50752
|
13:37:04
|
1,340.00
|
227
|
XLON
|
E0ItvONSwsCN
|
13:37:04
|
1,340.00
|
9
|
BATE
|
156728378813
|
13:40:03
|
1,340.00
|
72
|
XLON
|
E0ItvONSwuQ4
|
13:40:04
|
1,340.00
|
2
|
XLON
|
E0ItvONSwuQC
|
13:40:04
|
1,340.00
|
243
|
CHIX
|
2977838294394
|
13:40:07
|
1,339.00
|
224
|
XLON
|
E0ItvONSwuUB
|
13:40:07
|
1,339.00
|
48
|
XLON
|
E0ItvONSwuUF
|
13:40:07
|
1,339.00
|
64
|
XLON
|
E0ItvONSwuUH
|
13:40:07
|
1,339.00
|
112
|
XLON
|
E0ItvONSwuUJ
|
13:40:07
|
1,339.00
|
112
|
XLON
|
E0ItvONSwuUL
|
13:40:07
|
1,339.00
|
112
|
XLON
|
E0ItvONSwuUS
|
13:40:07
|
1,339.00
|
64
|
XLON
|
E0ItvONSwuUa
|
13:40:07
|
1,339.00
|
48
|
XLON
|
E0ItvONSwuUc
|
13:40:07
|
1,339.00
|
12
|
XLON
|
E0ItvONSwuUg
|
13:40:07
|
1,339.00
|
48
|
XLON
|
E0ItvONSwuUX
|
13:52:15
|
1,332.00
|
209
|
XLON
|
E0ItvONSx4Mc
|
13:52:15
|
1,332.00
|
33
|
XLON
|
E0ItvONSx4Mf
|
13:52:15
|
1,332.00
|
211
|
XLON
|
E0ItvONSx4Mh
|
13:52:15
|
1,332.00
|
210
|
CHIX
|
2977838296663
|
13:55:13
|
1,329.00
|
95
|
AQXE
|
56657
|
13:55:13
|
1,329.00
|
117
|
AQXE
|
56658
|
14:08:30
|
1,337.00
|
237
|
BATE
|
156728383701
|
14:10:28
|
1,334.00
|
217
|
XLON
|
E0ItvONSxL56
|
14:10:28
|
1,334.00
|
209
|
CHIX
|
2977838300161
|
14:11:06
|
1,334.00
|
216
|
CHIX
|
2977838300279
|
14:21:11
|
1,336.00
|
17
|
XLON
|
E0ItvONSxTuk
|
14:21:11
|
1,336.00
|
192
|
XLON
|
E0ItvONSxTum
|
14:21:54
|
1,333.00
|
218
|
XLON
|
E0ItvONSxUJw
|
14:21:54
|
1,333.00
|
130
|
CHIX
|
2977838302138
|
14:21:54
|
1,333.00
|
80
|
CHIX
|
2977838302139
|
14:25:57
|
1,333.00
|
253
|
XLON
|
E0ItvONSxYIz
|
14:25:57
|
1,333.00
|
10
|
CHIX
|
2977838303015
|
14:25:57
|
1,333.00
|
356
|
CHIX
|
2977838303016
|
14:25:57
|
1,333.00
|
66
|
CHIX
|
2977838303017
|
14:29:29
|
1,332.00
|
231
|
BATE
|
156728386944
|
14:39:00
|
1,330.00
|
374
|
CHIX
|
2977838307656
|
14:39:00
|
1,330.00
|
107
|
CHIX
|
2977838307657
|
14:39:00
|
1,330.00
|
261
|
CHIX
|
2977838307660
|
14:39:00
|
1,330.00
|
9
|
CHIX
|
2977838307661
|
14:39:00
|
1,328.00
|
244
|
XLON
|
E0ItvONSxznz
|
14:39:00
|
1,328.00
|
223
|
CHIX
|
2977838307664
|
14:50:35
|
1,326.00
|
221
|
CHIX
|
2977838312126
|
14:52:49
|
1,326.00
|
219
|
CHIX
|
2977838312703
|
14:52:49
|
1,326.00
|
17
|
CHIX
|
2977838312704
|
14:57:41
|
1,331.00
|
181
|
XLON
|
E0ItvONSyXL3
|
14:57:41
|
1,331.00
|
92
|
XLON
|
E0ItvONSyXL5
|
14:57:41
|
1,331.00
|
33
|
XLON
|
E0ItvONSyXL7
|
14:57:41
|
1,331.00
|
39
|
XLON
|
E0ItvONSyXL9
|
14:57:41
|
1,331.00
|
5
|
BATE
|
156728394626
|
14:57:41
|
1,331.00
|
55
|
XLON
|
E0ItvONSyXLd
|
14:57:41
|
1,331.00
|
4
|
XLON
|
E0ItvONSyXLf
|
14:57:41
|
1,331.00
|
5
|
BATE
|
156728394628
|
14:59:35
|
1,334.00
|
217
|
XLON
|
E0ItvONSyaRA
|
15:02:14
|
1,336.00
|
40
|
CHIX
|
2977838316655
|
15:02:24
|
1,336.00
|
169
|
CHIX
|
2977838316729
|
15:02:40
|
1,336.00
|
22
|
XLON
|
E0ItvONSykWc
|
15:02:40
|
1,336.00
|
209
|
XLON
|
E0ItvONSykWe
|
15:02:40
|
1,336.00
|
3
|
XLON
|
E0ItvONSykWg
|
15:02:40
|
1,336.00
|
205
|
XLON
|
E0ItvONSykWk
|
15:02:40
|
1,336.00
|
26
|
XLON
|
E0ItvONSykWm
|
15:02:40
|
1,336.00
|
180
|
XLON
|
E0ItvONSykWo
|
15:02:40
|
1,336.00
|
208
|
XLON
|
E0ItvONSykWQ
|
15:02:40
|
1,336.00
|
23
|
XLON
|
E0ItvONSykWU
|
15:02:40
|
1,336.00
|
208
|
XLON
|
E0ItvONSykWW
|
15:05:39
|
1,333.00
|
216
|
BATE
|
156728397088
|
15:16:02
|
1,334.00
|
22
|
AQXE
|
84114
|
15:16:02
|
1,334.00
|
209
|
AQXE
|
84115
|
15:17:51
|
1,332.00
|
470
|
XLON
|
E0ItvONSzA5F
|
15:17:51
|
1,332.00
|
460
|
XLON
|
E0ItvONSzA5H
|
15:17:52
|
1,331.00
|
216
|
CHIX
|
2977838321496
|
15:24:39
|
1,344.00
|
211
|
XLON
|
E0ItvONSzL5Z
|
15:24:39
|
1,345.00
|
219
|
AQXE
|
87130
|
15:28:09
|
1,343.00
|
221
|
CHIX
|
2977838324699
|
15:28:14
|
1,339.00
|
242
|
CHIX
|
2977838324720
|
15:38:46
|
1,347.00
|
42
|
AQXE
|
93063
|
15:38:46
|
1,347.00
|
112
|
AQXE
|
93064
|
15:39:30
|
1,346.00
|
65
|
AQXE
|
93351
|
15:39:30
|
1,346.00
|
10
|
AQXE
|
93352
|
15:39:30
|
1,346.00
|
11
|
AQXE
|
93353
|
15:39:30
|
1,346.00
|
151
|
AQXE
|
93354
|
15:39:30
|
1,347.00
|
556
|
CHIX
|
2977838328687
|
15:39:30
|
1,345.00
|
237
|
CHIX
|
2977838328690
|
15:45:40
|
1,344.00
|
148
|
BATE
|
156728407959
|
15:45:40
|
1,344.00
|
108
|
BATE
|
156728407960
|
15:48:48
|
1,345.00
|
70
|
XLON
|
E0ItvONSzyLv
|
15:49:27
|
1,345.00
|
40
|
XLON
|
E0ItvONSzz7M
|
15:52:07
|
1,347.00
|
295
|
CHIX
|
2977838332926
|
15:53:24
|
1,347.00
|
24
|
CHIX
|
2977838333308
|
15:53:24
|
1,347.00
|
52
|
AQXE
|
98567
|
15:53:24
|
1,347.00
|
161
|
XLON
|
E0ItvONT04F9
|
15:53:24
|
1,347.00
|
82
|
XLON
|
E0ItvONT04FB
|
15:53:24
|
1,347.00
|
123
|
BATE
|
156728409901
|
15:54:48
|
1,345.00
|
80
|
XLON
|
E0ItvONT0684
|
15:54:48
|
1,345.00
|
205
|
XLON
|
E0ItvONT0687
|
16:00:14
|
1,345.00
|
52
|
XLON
|
E0ItvONT0DbP
|
16:00:14
|
1,345.00
|
42
|
XLON
|
E0ItvONT0DbR
|
16:00:14
|
1,345.00
|
102
|
XLON
|
E0ItvONT0DbT
|
16:00:14
|
1,345.00
|
258
|
CHIX
|
2977838335544
|
16:00:14
|
1,345.00
|
99
|
BATE
|
156728412026
|
16:00:14
|
1,345.00
|
42
|
AQXE
|
101265
|
16:04:07
|
1,349.00
|
222
|
XLON
|
E0ItvONT0K0g
|
16:04:07
|
1,349.00
|
222
|
XLON
|
E0ItvONT0K0l
|
16:04:07
|
1,349.00
|
6
|
XLON
|
E0ItvONT0K0q
|
16:04:07
|
1,349.00
|
50
|
XLON
|
E0ItvONT0K0x
|
16:04:07
|
1,349.00
|
166
|
XLON
|
E0ItvONT0K0z
|
16:04:07
|
1,349.00
|
50
|
XLON
|
E0ItvONT0K11
|
16:04:07
|
1,349.00
|
160
|
XLON
|
E0ItvONT0K15
|
16:09:21
|
1,349.00
|
259
|
XLON
|
E0ItvONT0Soe
|
16:11:25
|
1,348.00
|
26
|
CHIX
|
2977838340283
|
16:12:43
|
1,348.00
|
272
|
CHIX
|
2977838340900
|
16:13:24
|
1,348.00
|
143
|
CHIX
|
2977838341188
|
16:13:41
|
1,348.00
|
218
|
XLON
|
E0ItvONT0Zhc
|
16:17:39
|
1,349.00
|
302
|
XLON
|
E0ItvONT0gOl
|
16:17:39
|
1,349.00
|
31
|
CHIX
|
2977838343192
|
16:17:39
|
1,349.00
|
367
|
CHIX
|
2977838343193
|
16:17:39
|
1,349.00
|
153
|
BATE
|
156728418617
|
16:17:39
|
1,349.00
|
65
|
AQXE
|
111304
|
16:20:44
|
1,347.00
|
281
|
AQXE
|
113657
|
16:20:44
|
1,347.00
|
53
|
AQXE
|
113658
|
1 Year Indivior Chart |
1 Month Indivior Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions