We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Indivior Plc | LSE:INDV | London | Ordinary Share | GB00BN4HT335 | ORD USD0.50 |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -107.00 | -7.07% | 1,407.00 | 1,400.00 | 1,412.00 | 1,453.00 | 1,365.00 | 1,453.00 | 60,585 | 08:42:33 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Pharmaceutical Preparations | 1.09B | 2M | 0.0148 | 944.59 | 1.89B |
From Apr 2021 to Apr 2024
TIDMINDV
RNS Number : 0419L
Indivior PLC
08 September 2021
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
September 8, 2021
INDIVIOR PLC ("Indivior") announces that on September 7, 2021 it purchased for cancellation the following number of its ordinary shares of $0.10 each through Morgan Stanley & Co. International Plc.
Ordinary Shares
Hot Features
Premium
Date of purchases: September 7,
2021
Number of ordinary shares purchased: 310,657
Highest Price per share: 202.40
Lowest Price per share: 198.70
Volume Weighted Average Price per day per trading
venue: 200.24
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 727,866,839 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (727,866,839) 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 weighted
volume (shares) average price
(p)
AQXE 26,008 200.10
----------------- ----------------
BATE 33,917 200.19
----------------- ----------------
CHIX 30,165 200.00
----------------- ----------------
XLON 220,567 200.29
----------------- ----------------
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
08:06:28 202.40 750 XLON E07K1aYTNrF0
---------- --------- ------ --------------
08:06:28 202.40 389 XLON E07K1aYTNrF2
---------- --------- ------ --------------
08:07:18 201.80 2,228 XLON E07K1aYTNsrX
---------- --------- ------ --------------
08:07:18 201.60 1,000 XLON E07K1aYTNsrq
---------- --------- ------ --------------
08:07:18 201.60 323 XLON E07K1aYTNsrs
---------- --------- ------ --------------
08:07:18 201.60 677 XLON E07K1aYTNsru
---------- --------- ------ --------------
08:07:18 201.60 343 XLON E07K1aYTNsrx
---------- --------- ------ --------------
08:13:01 201.00 246 XLON E07K1aYTO6SX
---------- --------- ------ --------------
08:13:01 201.00 1,014 XLON E07K1aYTO6SZ
---------- --------- ------ --------------
08:13:01 200.80 262 CHIX 2996824616622
---------- --------- ------ --------------
08:13:01 200.80 84 CHIX 2996824616623
---------- --------- ------ --------------
08:13:01 200.80 154 CHIX 2996824616624
---------- --------- ------ --------------
08:13:01 200.80 24 CHIX 2996824616625
---------- --------- ------ --------------
08:13:01 200.80 222 CHIX 2996824616626
---------- --------- ------ --------------
08:13:01 200.80 581 CHIX 2996824616627
---------- --------- ------ --------------
08:18:31 200.60 1,114 XLON E07K1aYTOGd1
---------- --------- ------ --------------
08:18:31 200.40 492 XLON E07K1aYTOGdL
---------- --------- ------ --------------
08:18:31 200.40 163 XLON E07K1aYTOGdN
---------- --------- ------ --------------
08:18:31 200.40 592 XLON E07K1aYTOGdQ
---------- --------- ------ --------------
08:30:24 200.40 233 XLON E07K1aYTOZr1
---------- --------- ------ --------------
08:30:24 200.40 76 XLON E07K1aYTOZr3
---------- --------- ------ --------------
08:30:24 200.40 120 XLON E07K1aYTOZr5
---------- --------- ------ --------------
08:36:24 200.40 4,756 XLON E07K1aYTOifp
---------- --------- ------ --------------
08:36:24 200.40 480 BATE 175714710509
---------- --------- ------ --------------
08:36:24 200.40 790 CHIX 2996824619545
---------- --------- ------ --------------
08:37:04 199.80 656 XLON E07K1aYTOjv6
---------- --------- ------ --------------
08:41:26 200.60 1,087 XLON E07K1aYTOqtB
---------- --------- ------ --------------
08:43:35 201.00 1,066 XLON E07K1aYTOtor
---------- --------- ------ --------------
08:45:16 201.20 743 XLON E07K1aYTOvxp
---------- --------- ------ --------------
08:45:16 201.20 301 XLON E07K1aYTOvxr
---------- --------- ------ --------------
08:47:17 201.20 1,163 XLON E07K1aYTOySA
---------- --------- ------ --------------
08:48:04 200.80 244 AQXE 10275
---------- --------- ------ --------------
08:50:02 201.40 34 XLON E07K1aYTP2Ox
---------- --------- ------ --------------
08:50:16 201.40 234 XLON E07K1aYTP2iy
---------- --------- ------ --------------
08:50:46 201.40 235 XLON E07K1aYTP3Gq
---------- --------- ------ --------------
08:51:03 201.40 223 XLON E07K1aYTP3Z6
---------- --------- ------ --------------
08:51:38 201.40 176 XLON E07K1aYTP4Jv
---------- --------- ------ --------------
08:51:49 201.40 1,000 XLON E07K1aYTP4iQ
---------- --------- ------ --------------
08:51:49 201.40 181 XLON E07K1aYTP4iU
---------- --------- ------ --------------
08:54:19 201.40 1,072 XLON E07K1aYTP7tL
---------- --------- ------ --------------
08:54:19 201.20 725 XLON E07K1aYTP7tP
---------- --------- ------ --------------
08:54:19 201.20 2,463 XLON E07K1aYTP7tT
---------- --------- ------ --------------
08:54:19 201.20 1,115 XLON E07K1aYTP7tV
---------- --------- ------ --------------
08:54:19 201.20 81 CHIX 2996824621451
---------- --------- ------ --------------
08:54:19 201.20 49 BATE 175714711880
---------- --------- ------ --------------
08:54:19 201.20 448 CHIX 2996824621452
---------- --------- ------ --------------
08:54:19 201.20 273 BATE 175714711881
---------- --------- ------ --------------
08:54:19 201.20 673 XLON E07K1aYTP7u0
---------- --------- ------ --------------
09:03:38 200.40 73 XLON E07K1aYTPLiT
---------- --------- ------ --------------
09:03:38 200.40 290 XLON E07K1aYTPLiV
---------- --------- ------ --------------
09:03:38 200.40 816 XLON E07K1aYTPLiX
---------- --------- ------ --------------
09:03:39 200.40 371 AQXE 12996
---------- --------- ------ --------------
09:16:23 200.40 674 BATE 175714713693
---------- --------- ------ --------------
09:16:23 200.40 39 BATE 175714713694
---------- --------- ------ --------------
09:16:25 200.40 2,400 AQXE 15107
---------- --------- ------ --------------
09:16:25 200.40 26 AQXE 15108
---------- --------- ------ --------------
09:20:01 200.00 567 CHIX 2996824624564
---------- --------- ------ --------------
09:20:01 200.00 345 BATE 175714713861
---------- --------- ------ --------------
09:20:01 200.00 2,602 XLON E07K1aYTPpi0
---------- --------- ------ --------------
09:20:01 200.00 815 XLON E07K1aYTPpi2
---------- --------- ------ --------------
09:20:01 200.00 507 AQXE 15625
---------- --------- ------ --------------
09:20:01 200.00 214 AQXE 15626
---------- --------- ------ --------------
09:30:02 200.00 1,141 AQXE 17065
---------- --------- ------ --------------
09:32:33 199.90 3 AQXE 17431
---------- --------- ------ --------------
09:32:33 199.90 503 CHIX 2996824625925
---------- --------- ------ --------------
09:33:32 200.00 826 XLON E07K1aYTQA3B
---------- --------- ------ --------------
09:33:32 200.00 279 XLON E07K1aYTQA3D
---------- --------- ------ --------------
09:41:55 200.00 3,162 XLON E07K1aYTQNlt
---------- --------- ------ --------------
09:43:11 200.20 250 XLON E07K1aYTQPpa
---------- --------- ------ --------------
09:43:12 200.20 774 XLON E07K1aYTQPqI
---------- --------- ------ --------------
09:43:12 200.20 115 XLON E07K1aYTQPqK
---------- --------- ------ --------------
09:45:41 200.40 325 XLON E07K1aYTQSwJ
---------- --------- ------ --------------
09:45:41 200.40 882 XLON E07K1aYTQSwO
---------- --------- ------ --------------
09:45:51 199.90 532 AQXE 19539
---------- --------- ------ --------------
09:49:32 200.20 1,225 XLON E07K1aYTQXnI
---------- --------- ------ --------------
09:52:34 200.20 837 XLON E07K1aYTQc1p
---------- --------- ------ --------------
09:52:34 200.20 381 XLON E07K1aYTQc1s
---------- --------- ------ --------------
09:54:59 200.20 15 XLON E07K1aYTQgPF
---------- --------- ------ --------------
09:54:59 200.20 139 XLON E07K1aYTQgPH
---------- --------- ------ --------------
09:54:59 200.20 500 XLON E07K1aYTQgPJ
---------- --------- ------ --------------
09:55:01 200.20 122 XLON E07K1aYTQgVS
---------- --------- ------ --------------
09:55:07 200.20 232 XLON E07K1aYTQgfU
---------- --------- ------ --------------
09:57:27 200.20 60 BATE 175714716785
---------- --------- ------ --------------
09:57:27 200.20 379 BATE 175714716786
---------- --------- ------ --------------
09:57:27 200.20 723 CHIX 2996824628706
---------- --------- ------ --------------
09:58:10 200.20 2,866 XLON E07K1aYTQkEa
---------- --------- ------ --------------
09:58:10 200.20 1,134 XLON E07K1aYTQkEY
---------- --------- ------ --------------
09:58:10 200.20 1,486 XLON E07K1aYTQkEc
---------- --------- ------ --------------
10:19:14 199.80 253 BATE 175714718819
---------- --------- ------ --------------
10:19:14 199.80 907 BATE 175714718820
---------- --------- ------ --------------
10:19:14 199.80 1,032 BATE 175714718821
---------- --------- ------ --------------
10:19:14 199.60 262 CHIX 2996824631450
---------- --------- ------ --------------
10:19:14 199.60 160 CHIX 2996824631451
---------- --------- ------ --------------
10:19:14 199.60 25 CHIX 2996824631452
---------- --------- ------ --------------
10:19:14 199.60 42 CHIX 2996824631453
---------- --------- ------ --------------
10:19:14 199.60 35 CHIX 2996824631454
---------- --------- ------ --------------
10:19:14 199.60 482 CHIX 2996824631455
---------- --------- ------ --------------
10:19:14 199.50 61 XLON E07K1aYTRIk6
---------- --------- ------ --------------
10:19:14 199.50 449 XLON E07K1aYTRIk9
---------- --------- ------ --------------
10:19:14 199.50 172 XLON E07K1aYTRIkB
---------- --------- ------ --------------
10:19:14 199.50 60 XLON E07K1aYTRIkE
---------- --------- ------ --------------
10:19:14 199.50 264 XLON E07K1aYTRIkI
---------- --------- ------ --------------
10:21:50 199.90 1,047 AQXE 25513
---------- --------- ------ --------------
10:21:51 199.60 1,276 AQXE 25517
---------- --------- ------ --------------
10:27:03 199.90 1,178 AQXE 26543
---------- --------- ------ --------------
10:29:43 199.90 1,000 AQXE 26982
---------- --------- ------ --------------
10:32:42 199.60 1,123 XLON E07K1aYTRffR
---------- --------- ------ --------------
10:46:19 199.80 20 AQXE 30011
---------- --------- ------ --------------
10:47:34 199.40 578 XLON E07K1aYTS0Aw
---------- --------- ------ --------------
10:47:34 199.40 81 XLON E07K1aYTS0Ay
---------- --------- ------ --------------
10:47:34 199.40 428 XLON E07K1aYTS0B1
---------- --------- ------ --------------
10:47:34 199.40 751 XLON E07K1aYTS0B3
---------- --------- ------ --------------
10:47:34 199.40 500 XLON E07K1aYTS0B8
---------- --------- ------ --------------
10:47:34 199.40 500 XLON E07K1aYTS0BA
---------- --------- ------ --------------
10:47:34 199.40 316 XLON E07K1aYTS0BC
---------- --------- ------ --------------
10:47:34 199.40 25 AQXE 30232
---------- --------- ------ --------------
10:47:36 199.40 56 BATE 175714721442
---------- --------- ------ --------------
10:47:39 199.60 1,077 CHIX 2996824635210
---------- --------- ------ --------------
10:47:39 199.60 500 CHIX 2996824635213
---------- --------- ------ --------------
10:47:39 199.60 500 CHIX 2996824635214
---------- --------- ------ --------------
10:47:39 199.60 500 CHIX 2996824635215
---------- --------- ------ --------------
10:48:13 199.70 954 BATE 175714721514
---------- --------- ------ --------------
10:48:13 199.70 149 BATE 175714721515
---------- --------- ------ --------------
10:52:52 199.80 1,094 AQXE 31140
---------- --------- ------ --------------
10:54:04 199.80 1,022 XLON E07K1aYTSAbo
---------- --------- ------ --------------
10:55:53 199.80 1,126 XLON E07K1aYTSD3N
---------- --------- ------ --------------
11:03:20 199.90 363 XLON E07K1aYTSNt9
---------- --------- ------ --------------
11:04:34 199.90 725 XLON E07K1aYTSPfJ
---------- --------- ------ --------------
11:04:34 199.90 1,198 XLON E07K1aYTSPfL
---------- --------- ------ --------------
11:04:34 199.90 3,269 XLON E07K1aYTSPfN
---------- --------- ------ --------------
11:04:34 199.90 691 XLON E07K1aYTSPfR
---------- --------- ------ --------------
11:04:34 199.90 1,500 XLON E07K1aYTSPfT
---------- --------- ------ --------------
11:04:34 199.90 939 XLON E07K1aYTSPfV
---------- --------- ------ --------------
11:17:39 199.20 1,000 AQXE 35148
---------- --------- ------ --------------
11:17:39 199.20 43 AQXE 35149
---------- --------- ------ --------------
11:19:56 199.20 957 AQXE 35533
---------- --------- ------ --------------
11:24:55 199.00 1,339 XLON E07K1aYTSqRZ
---------- --------- ------ --------------
11:24:57 199.30 262 CHIX 2996824640011
---------- --------- ------ --------------
11:24:57 199.30 217 CHIX 2996824640012
---------- --------- ------ --------------
11:24:57 199.30 636 CHIX 2996824640013
---------- --------- ------ --------------
11:25:24 199.20 262 CHIX 2996824640076
---------- --------- ------ --------------
11:25:24 199.20 208 CHIX 2996824640077
---------- --------- ------ --------------
11:25:24 199.20 804 CHIX 2996824640078
---------- --------- ------ --------------
11:25:24 199.20 181 BATE 175714725137
---------- --------- ------ --------------
11:25:24 199.20 157 BATE 175714725138
---------- --------- ------ --------------
11:25:24 199.20 500 BATE 175714725139
---------- --------- ------ --------------
11:25:24 199.20 94 BATE 175714725140
---------- --------- ------ --------------
11:25:24 199.20 1,461 BATE 175714725141
---------- --------- ------ --------------
11:29:50 198.90 449 XLON E07K1aYTSwIC
---------- --------- ------ --------------
11:29:50 198.90 500 XLON E07K1aYTSwII
---------- --------- ------ --------------
11:53:32 198.90 1,089 XLON E07K1aYTTNUd
---------- --------- ------ --------------
11:53:32 198.90 1,061 XLON E07K1aYTTNUf
---------- --------- ------ --------------
11:53:32 198.90 1,057 XLON E07K1aYTTNUh
---------- --------- ------ --------------
11:53:32 198.70 262 CHIX 2996824643592
---------- --------- ------ --------------
11:54:21 198.90 248 XLON E07K1aYTTOTU
---------- --------- ------ --------------
11:55:34 199.60 704 XLON E07K1aYTTPcA
---------- --------- ------ --------------
11:55:34 199.60 987 XLON E07K1aYTTPcD
---------- --------- ------ --------------
11:55:34 199.60 1,000 XLON E07K1aYTTPcF
---------- --------- ------ --------------
11:55:34 199.60 500 XLON E07K1aYTTPcH
---------- --------- ------ --------------
11:55:34 199.60 1,064 XLON E07K1aYTTPcJ
---------- --------- ------ --------------
11:55:34 199.60 172 XLON E07K1aYTTPcL
---------- --------- ------ --------------
11:55:34 199.60 1,368 XLON E07K1aYTTPcO
---------- --------- ------ --------------
11:56:10 199.50 3,573 XLON E07K1aYTTQCP
---------- --------- ------ --------------
11:56:10 199.50 253 BATE 175714728171
---------- --------- ------ --------------
11:56:10 199.50 10 BATE 175714728172
---------- --------- ------ --------------
11:56:10 199.50 852 XLON E07K1aYTTQCo
---------- --------- ------ --------------
12:07:56 199.50 500 XLON E07K1aYTTckq
---------- --------- ------ --------------
12:07:56 199.50 500 XLON E07K1aYTTcks
---------- --------- ------ --------------
12:07:56 199.50 84 XLON E07K1aYTTckw
---------- --------- ------ --------------
12:10:49 199.50 751 BATE 175714729595
---------- --------- ------ --------------
12:10:49 199.50 2,217 XLON E07K1aYTTfoI
---------- --------- ------ --------------
12:10:49 199.50 1,032 XLON E07K1aYTTfoK
---------- --------- ------ --------------
12:10:49 199.50 400 BATE 175714729596
---------- --------- ------ --------------
12:10:50 199.40 425 XLON E07K1aYTTfpN
---------- --------- ------ --------------
12:10:58 199.40 20 XLON E07K1aYTTg08
---------- --------- ------ --------------
12:20:35 199.50 269 XLON E07K1aYTTofz
---------- --------- ------ --------------
12:21:04 199.50 171 XLON E07K1aYTTpBz
---------- --------- ------ --------------
12:21:23 199.50 179 XLON E07K1aYTTpXU
---------- --------- ------ --------------
12:21:23 199.30 262 CHIX 2996824646993
---------- --------- ------ --------------
12:21:23 199.30 40 BATE 175714730753
---------- --------- ------ --------------
12:21:23 199.30 114 CHIX 2996824646994
---------- --------- ------ --------------
12:21:23 199.30 415 BATE 175714730754
---------- --------- ------ --------------
12:21:23 199.30 70 CHIX 2996824646995
---------- --------- ------ --------------
12:21:23 199.30 304 CHIX 2996824646996
---------- --------- ------ --------------
12:21:23 199.30 4,511 XLON E07K1aYTTpYS
---------- --------- ------ --------------
12:24:57 199.10 1,162 XLON E07K1aYTTsJr
---------- --------- ------ --------------
12:36:30 199.40 623 XLON E07K1aYTU427
---------- --------- ------ --------------
12:36:30 199.40 262 CHIX 2996824648876
---------- --------- ------ --------------
12:36:30 199.40 114 CHIX 2996824648877
---------- --------- ------ --------------
12:36:30 199.40 28 CHIX 2996824648878
---------- --------- ------ --------------
12:39:35 199.60 793 CHIX 2996824649339
---------- --------- ------ --------------
12:39:35 199.60 262 CHIX 2996824649340
---------- --------- ------ --------------
12:39:35 199.60 112 CHIX 2996824649341
---------- --------- ------ --------------
12:40:51 199.60 262 CHIX 2996824649560
---------- --------- ------ --------------
12:40:51 199.60 262 CHIX 2996824649561
---------- --------- ------ --------------
12:40:51 199.60 504 CHIX 2996824649562
---------- --------- ------ --------------
12:42:59 199.60 461 CHIX 2996824649997
---------- --------- ------ --------------
12:42:59 199.60 634 CHIX 2996824649998
---------- --------- ------ --------------
12:45:19 199.60 96 CHIX 2996824650437
---------- --------- ------ --------------
12:45:19 199.60 81 BATE 175714733494
---------- --------- ------ --------------
12:45:19 199.60 61 BATE 175714733495
---------- --------- ------ --------------
12:45:19 199.60 53 CHIX 2996824650438
---------- --------- ------ --------------
12:45:19 199.60 985 BATE 175714733496
---------- --------- ------ --------------
12:49:00 200.60 579 XLON E07K1aYTUIRM
---------- --------- ------ --------------
12:49:00 200.60 370 XLON E07K1aYTUIRO
---------- --------- ------ --------------
12:49:44 200.60 750 XLON E07K1aYTUJel
---------- --------- ------ --------------
12:49:44 200.60 439 XLON E07K1aYTUJen
---------- --------- ------ --------------
12:50:31 200.20 737 XLON E07K1aYTUKfd
---------- --------- ------ --------------
12:50:31 200.20 563 XLON E07K1aYTUKff
---------- --------- ------ --------------
12:50:31 200.20 253 BATE 175714734210
---------- --------- ------ --------------
12:50:31 200.20 3,093 XLON E07K1aYTUKfk
---------- --------- ------ --------------
12:50:31 200.20 190 BATE 175714734211
---------- --------- ------ --------------
12:50:31 200.20 917 XLON E07K1aYTUKgJ
---------- --------- ------ --------------
12:50:31 200.20 10 XLON E07K1aYTUKgL
---------- --------- ------ --------------
13:01:43 199.80 262 CHIX 2996824653008
---------- --------- ------ --------------
13:01:43 199.80 389 XLON E07K1aYTUbOD
---------- --------- ------ --------------
13:01:43 199.80 335 XLON E07K1aYTUbOG
---------- --------- ------ --------------
13:01:43 199.80 262 CHIX 2996824653009
---------- --------- ------ --------------
13:01:43 199.80 572 CHIX 2996824653010
---------- --------- ------ --------------
13:01:43 199.80 1,011 CHIX 2996824653011
---------- --------- ------ --------------
13:01:43 199.80 324 XLON E07K1aYTUbOi
---------- --------- ------ --------------
13:01:43 199.80 1,034 XLON E07K1aYTUbOk
---------- --------- ------ --------------
13:13:38 200.00 1,083 BATE 175714737381
---------- --------- ------ --------------
13:14:50 200.00 283 BATE 175714737498
---------- --------- ------ --------------
13:14:50 200.00 838 BATE 175714737499
---------- --------- ------ --------------
13:16:59 200.00 1,144 BATE 175714737818
---------- --------- ------ --------------
13:19:23 200.20 400 XLON E07K1aYTUtRW
---------- --------- ------ --------------
13:19:26 200.20 818 XLON E07K1aYTUtTU
---------- --------- ------ --------------
13:21:41 200.20 359 XLON E07K1aYTUvq3
---------- --------- ------ --------------
13:24:33 200.40 863 CHIX 2996824656892
---------- --------- ------ --------------
13:24:33 200.40 244 XLON E07K1aYTUyVk
---------- --------- ------ --------------
13:24:33 200.40 500 XLON E07K1aYTUyVm
---------- --------- ------ --------------
13:24:33 200.40 500 XLON E07K1aYTUyVo
---------- --------- ------ --------------
13:24:33 200.40 500 XLON E07K1aYTUyVq
---------- --------- ------ --------------
13:24:33 200.40 3,453 XLON E07K1aYTUyVs
---------- --------- ------ --------------
13:24:33 200.40 1,028 XLON E07K1aYTUyVu
---------- --------- ------ --------------
13:36:08 200.40 1,187 XLON E07K1aYTVD2f
---------- --------- ------ --------------
13:38:20 200.40 1,216 XLON E07K1aYTVFer
---------- --------- ------ --------------
13:39:59 200.20 1,073 XLON E07K1aYTVHdq
---------- --------- ------ --------------
13:39:59 200.20 1,333 XLON E07K1aYTVHds
---------- --------- ------ --------------
13:39:59 200.20 1,328 XLON E07K1aYTVHdu
---------- --------- ------ --------------
13:39:59 200.20 2,606 AQXE 59187
---------- --------- ------ --------------
13:43:48 200.00 222 XLON E07K1aYTVMfl
---------- --------- ------ --------------
13:46:59 199.90 66 CHIX 2996824660778
---------- --------- ------ --------------
13:46:59 199.90 84 CHIX 2996824660779
---------- --------- ------ --------------
13:46:59 199.90 80 CHIX 2996824660780
---------- --------- ------ --------------
13:46:59 199.90 32 CHIX 2996824660781
---------- --------- ------ --------------
13:46:59 199.90 141 CHIX 2996824660782
---------- --------- ------ --------------
13:47:00 199.90 27 CHIX 2996824660783
---------- --------- ------ --------------
13:47:00 199.90 180 CHIX 2996824660784
---------- --------- ------ --------------
13:47:00 199.90 51 CHIX 2996824660785
---------- --------- ------ --------------
13:47:00 199.90 91 CHIX 2996824660786
---------- --------- ------ --------------
13:47:00 199.90 147 CHIX 2996824660787
---------- --------- ------ --------------
13:47:00 199.90 13 CHIX 2996824660788
---------- --------- ------ --------------
13:47:00 199.90 128 CHIX 2996824660789
---------- --------- ------ --------------
13:47:00 199.90 134 CHIX 2996824660790
---------- --------- ------ --------------
13:47:00 199.90 148 CHIX 2996824660791
---------- --------- ------ --------------
13:54:41 200.40 223 XLON E07K1aYTVZnE
---------- --------- ------ --------------
13:55:09 200.40 2 XLON E07K1aYTVaGG
---------- --------- ------ --------------
13:55:09 200.40 800 XLON E07K1aYTVaGI
---------- --------- ------ --------------
13:55:09 200.40 1,471 XLON E07K1aYTVaGM
---------- --------- ------ --------------
13:55:09 200.40 750 XLON E07K1aYTVaGV
---------- --------- ------ --------------
14:02:35 201.60 2,048 XLON E07K1aYTVjyi
---------- --------- ------ --------------
14:02:35 201.40 599 CHIX 2996824663780
---------- --------- ------ --------------
14:02:35 201.40 3,609 XLON E07K1aYTVjyv
---------- --------- ------ --------------
14:02:35 201.40 289 XLON E07K1aYTVjyx
---------- --------- ------ --------------
14:02:35 201.40 500 XLON E07K1aYTVjyz
---------- --------- ------ --------------
14:02:35 201.40 601 XLON E07K1aYTVjz1
---------- --------- ------ --------------
14:02:35 201.40 761 XLON E07K1aYTVjzQ
---------- --------- ------ --------------
14:05:02 200.40 1,168 XLON E07K1aYTVmfD
---------- --------- ------ --------------
14:16:04 201.20 39 CHIX 2996824666817
---------- --------- ------ --------------
14:16:04 201.20 363 XLON E07K1aYTVz80
---------- --------- ------ --------------
14:17:07 201.40 11 BATE 175714746645
---------- --------- ------ --------------
14:17:07 201.40 1,045 BATE 175714746646
---------- --------- ------ --------------
14:17:07 201.20 128 BATE 175714746647
---------- --------- ------ --------------
14:17:07 201.20 1,005 XLON E07K1aYTW0MM
---------- --------- ------ --------------
14:17:07 201.20 604 XLON E07K1aYTW0MO
---------- --------- ------ --------------
14:17:07 201.20 500 XLON E07K1aYTW0MS
---------- --------- ------ --------------
14:17:07 201.20 500 XLON E07K1aYTW0MV
---------- --------- ------ --------------
14:17:07 201.20 2,255 XLON E07K1aYTW0MX
---------- --------- ------ --------------
14:17:07 201.20 261 BATE 175714746648
---------- --------- ------ --------------
14:17:07 201.20 641 BATE 175714746649
---------- --------- ------ --------------
14:17:10 201.00 374 XLON E07K1aYTW0OX
---------- --------- ------ --------------
14:17:10 201.00 1,106 XLON E07K1aYTW0OZ
---------- --------- ------ --------------
14:26:13 200.60 71 CHIX 2996824669191
---------- --------- ------ --------------
14:26:13 200.60 262 CHIX 2996824669192
---------- --------- ------ --------------
14:26:13 200.60 191 CHIX 2996824669193
---------- --------- ------ --------------
14:26:13 200.60 253 BATE 175714748107
---------- --------- ------ --------------
14:26:13 200.60 741 XLON E07K1aYTWBQP
---------- --------- ------ --------------
14:26:13 200.60 944 XLON E07K1aYTWBQS
---------- --------- ------ --------------
14:26:13 200.60 19 CHIX 2996824669194
---------- --------- ------ --------------
14:32:27 200.80 253 BATE 175714749838
---------- --------- ------ --------------
14:32:28 200.80 24 BATE 175714749839
---------- --------- ------ --------------
14:33:19 201.00 1,177 XLON E07K1aYTWVzH
---------- --------- ------ --------------
14:34:53 201.20 249 AQXE 73717
---------- --------- ------ --------------
14:34:53 201.20 436 AQXE 73719
---------- --------- ------ --------------
14:34:55 201.20 521 AQXE 73742
---------- --------- ------ --------------
14:34:55 201.00 89 BATE 175714750577
---------- --------- ------ --------------
14:34:55 201.00 53 BATE 175714750578
---------- --------- ------ --------------
14:34:55 201.00 125 BATE 175714750579
---------- --------- ------ --------------
14:34:55 201.00 207 CHIX 2996824673237
---------- --------- ------ --------------
14:34:55 201.00 87 BATE 175714750580
---------- --------- ------ --------------
14:34:55 201.00 1,478 XLON E07K1aYTWaav
---------- --------- ------ --------------
14:34:55 201.00 2,000 XLON E07K1aYTWaay
---------- --------- ------ --------------
14:34:55 201.00 840 XLON E07K1aYTWab0
---------- --------- ------ --------------
14:34:55 201.00 500 XLON E07K1aYTWab2
---------- --------- ------ --------------
14:34:55 201.00 264 BATE 175714750581
---------- --------- ------ --------------
14:34:55 201.00 1,303 XLON E07K1aYTWab6
---------- --------- ------ --------------
14:34:55 201.00 750 BATE 175714750582
---------- --------- ------ --------------
14:34:55 201.00 810 CHIX 2996824673238
---------- --------- ------ --------------
14:34:55 201.00 541 BATE 175714750583
---------- --------- ------ --------------
14:37:05 200.80 1,307 XLON E07K1aYTWhRt
---------- --------- ------ --------------
14:47:30 199.90 143 BATE 175714753714
---------- --------- ------ --------------
14:47:30 199.90 110 BATE 175714753715
---------- --------- ------ --------------
14:47:30 199.90 997 XLON E07K1aYTXECZ
---------- --------- ------ --------------
14:47:30 199.90 776 XLON E07K1aYTXECc
---------- --------- ------ --------------
14:47:30 199.90 224 XLON E07K1aYTXECe
---------- --------- ------ --------------
14:47:30 199.90 500 XLON E07K1aYTXECg
---------- --------- ------ --------------
14:47:30 199.90 500 BATE 175714753716
---------- --------- ------ --------------
14:47:30 199.90 364 XLON E07K1aYTXECm
---------- --------- ------ --------------
14:47:30 199.90 1,022 BATE 175714753717
---------- --------- ------ --------------
14:47:30 199.80 2,012 XLON E07K1aYTXED5
---------- --------- ------ --------------
14:51:13 199.70 1,877 AQXE 81606
---------- --------- ------ --------------
14:53:50 199.70 53 CHIX 2996824680800
---------- --------- ------ --------------
14:53:50 199.70 262 CHIX 2996824680801
---------- --------- ------ --------------
14:53:50 199.70 209 CHIX 2996824680802
---------- --------- ------ --------------
14:53:51 199.70 262 CHIX 2996824680808
---------- --------- ------ --------------
14:53:51 199.70 185 CHIX 2996824680809
---------- --------- ------ --------------
14:53:51 199.70 77 CHIX 2996824680810
---------- --------- ------ --------------
14:53:51 199.70 262 CHIX 2996824680811
---------- --------- ------ --------------
14:53:51 199.70 186 CHIX 2996824680812
---------- --------- ------ --------------
14:53:51 199.70 158 CHIX 2996824680813
---------- --------- ------ --------------
14:53:51 199.70 76 CHIX 2996824680814
---------- --------- ------ --------------
14:53:51 199.70 335 XLON E07K1aYTXWBi
---------- --------- ------ --------------
14:53:51 199.70 98 CHIX 2996824680815
---------- --------- ------ --------------
14:53:51 199.70 140 CHIX 2996824680816
---------- --------- ------ --------------
15:01:33 200.20 292 XLON E07K1aYTXtY5
---------- --------- ------ --------------
15:01:44 200.20 262 CHIX 2996824684232
---------- --------- ------ --------------
15:01:44 200.20 262 CHIX 2996824684233
---------- --------- ------ --------------
15:01:44 200.20 702 CHIX 2996824684234
---------- --------- ------ --------------
15:03:22 200.40 1,186 XLON E07K1aYTXzRv
---------- --------- ------ --------------
15:04:50 200.40 935 XLON E07K1aYTY3gl
---------- --------- ------ --------------
15:04:50 200.40 139 XLON E07K1aYTY3gn
---------- --------- ------ --------------
15:05:53 200.40 262 CHIX 2996824685864
---------- --------- ------ --------------
15:05:53 200.40 262 CHIX 2996824685865
---------- --------- ------ --------------
15:05:53 200.40 262 CHIX 2996824685866
---------- --------- ------ --------------
15:05:53 200.40 262 CHIX 2996824685870
---------- --------- ------ --------------
15:05:53 200.40 79 CHIX 2996824685887
---------- --------- ------ --------------
15:07:32 200.40 1,136 XLON E07K1aYTYBbJ
---------- --------- ------ --------------
15:08:36 200.40 684 XLON E07K1aYTYEz9
---------- --------- ------ --------------
15:08:36 200.40 532 XLON E07K1aYTYEzB
---------- --------- ------ --------------
15:09:59 200.40 262 CHIX 2996824687765
---------- --------- ------ --------------
15:09:59 200.40 262 CHIX 2996824687766
---------- --------- ------ --------------
15:09:59 200.40 598 CHIX 2996824687767
---------- --------- ------ --------------
15:11:21 200.40 1,173 XLON E07K1aYTYPPP
---------- --------- ------ --------------
15:12:55 200.40 1,000 AQXE 92224
---------- --------- ------ --------------
15:12:55 200.40 196 AQXE 92225
---------- --------- ------ --------------
15:14:08 200.40 169 XLON E07K1aYTYY6m
---------- --------- ------ --------------
15:14:08 200.40 106 XLON E07K1aYTYY6o
---------- --------- ------ --------------
15:14:08 200.40 508 XLON E07K1aYTYY6q
---------- --------- ------ --------------
15:16:17 200.60 122 XLON E07K1aYTYeAq
---------- --------- ------ --------------
15:16:17 200.60 500 XLON E07K1aYTYeBL
---------- --------- ------ --------------
15:16:17 200.60 500 XLON E07K1aYTYeBO
---------- --------- ------ --------------
15:16:17 200.60 160 XLON E07K1aYTYeBQ
---------- --------- ------ --------------
15:16:42 200.60 545 XLON E07K1aYTYf56
---------- --------- ------ --------------
15:16:42 200.60 617 XLON E07K1aYTYf58
---------- --------- ------ --------------
15:18:06 200.40 144 XLON E07K1aYTYjTm
---------- --------- ------ --------------
15:18:06 200.40 1,055 XLON E07K1aYTYjTp
---------- --------- ------ --------------
15:18:06 200.40 5,344 XLON E07K1aYTYjTr
---------- --------- ------ --------------
15:18:06 200.40 1,144 XLON E07K1aYTYjTt
---------- --------- ------ --------------
15:18:06 200.40 540 BATE 175714762241
---------- --------- ------ --------------
15:18:06 200.40 1,127 XLON E07K1aYTYjUK
---------- --------- ------ --------------
15:29:15 200.40 750 XLON E07K1aYTZDJH
---------- --------- ------ --------------
15:29:15 200.40 397 XLON E07K1aYTZDJJ
---------- --------- ------ --------------
15:29:31 199.90 430 XLON E07K1aYTZDkR
---------- --------- ------ --------------
15:29:31 199.90 14 XLON E07K1aYTZDkd
---------- --------- ------ --------------
15:29:31 199.90 1,393 XLON E07K1aYTZDkf
---------- --------- ------ --------------
15:32:41 200.40 356 BATE 175714766300
---------- --------- ------ --------------
15:33:13 200.40 262 BATE 175714766415
---------- --------- ------ --------------
15:33:13 200.40 83 BATE 175714766416
---------- --------- ------ --------------
15:33:13 200.40 67 BATE 175714766417
---------- --------- ------ --------------
15:33:13 200.40 36 BATE 175714766418
---------- --------- ------ --------------
15:33:40 200.40 58 BATE 175714766499
---------- --------- ------ --------------
15:33:58 200.40 113 BATE 175714766540
---------- --------- ------ --------------
15:34:14 200.40 109 BATE 175714766652
---------- --------- ------ --------------
15:34:34 200.40 107 BATE 175714766793
---------- --------- ------ --------------
15:34:45 200.40 2 BATE 175714766832
---------- --------- ------ --------------
15:34:45 200.40 524 XLON E07K1aYTZS1Y
---------- --------- ------ --------------
15:35:03 200.40 35 BATE 175714767099
---------- --------- ------ --------------
15:35:03 200.40 31 BATE 175714767100
---------- --------- ------ --------------
15:35:03 200.40 670 XLON E07K1aYTZSlF
---------- --------- ------ --------------
15:35:03 200.40 145 XLON E07K1aYTZSlH
---------- --------- ------ --------------
15:35:38 200.40 767 BATE 175714767264
---------- --------- ------ --------------
15:35:38 200.40 7,600 XLON E07K1aYTZUK1
---------- --------- ------ --------------
15:45:09 200.40 200 BATE 175714770151
---------- --------- ------ --------------
15:45:09 200.40 100 XLON E07K1aYTZpOb
---------- --------- ------ --------------
15:45:09 200.40 237 XLON E07K1aYTZpOd
---------- --------- ------ --------------
15:45:09 200.40 348 XLON E07K1aYTZpOf
---------- --------- ------ --------------
15:45:09 200.20 1,924 XLON E07K1aYTZpOq
---------- --------- ------ --------------
15:45:09 200.20 149 XLON E07K1aYTZpOs
---------- --------- ------ --------------
15:45:09 200.40 155 BATE 175714770152
---------- --------- ------ --------------
15:47:01 200.20 1,515 XLON E07K1aYTZtpS
---------- --------- ------ --------------
15:47:01 200.20 335 XLON E07K1aYTZtpU
---------- --------- ------ --------------
15:47:01 200.20 925 XLON E07K1aYTZtpW
---------- --------- ------ --------------
15:47:01 200.20 990 XLON E07K1aYTZtpY
---------- --------- ------ --------------
15:47:01 200.20 1,992 XLON E07K1aYTZtpe
---------- --------- ------ --------------
15:47:01 200.20 1,478 XLON E07K1aYTZtpg
---------- --------- ------ --------------
15:47:01 200.20 946 XLON E07K1aYTZtpi
---------- --------- ------ --------------
15:49:51 200.20 3,449 XLON E07K1aYTZzQY
---------- --------- ------ --------------
16:00:49 200.40 963 AQXE 116189
---------- --------- ------ --------------
16:00:49 200.40 250 AQXE 116190
---------- --------- ------ --------------
16:02:05 200.40 1,000 AQXE 116764
---------- --------- ------ --------------
16:02:05 200.40 133 BATE 175714774869
---------- --------- ------ --------------
16:03:16 200.40 153 BATE 175714775143
---------- --------- ------ --------------
16:03:16 200.40 262 BATE 175714775144
---------- --------- ------ --------------
16:03:16 200.40 340 BATE 175714775145
---------- --------- ------ --------------
16:04:10 200.40 7 AQXE 117863
---------- --------- ------ --------------
16:04:10 200.40 605 BATE 175714775353
---------- --------- ------ --------------
16:04:10 200.40 262 BATE 175714775354
---------- --------- ------ --------------
16:04:10 200.40 249 BATE 175714775355
---------- --------- ------ --------------
16:05:09 200.40 1,101 BATE 175714775646
---------- --------- ------ --------------
16:06:16 200.40 119 BATE 175714775926
---------- --------- ------ --------------
16:06:16 200.40 500 BATE 175714775927
---------- --------- ------ --------------
16:06:16 200.40 262 BATE 175714775928
---------- --------- ------ --------------
16:06:16 200.40 160 BATE 175714775929
---------- --------- ------ --------------
16:07:14 200.40 76 BATE 175714776229
---------- --------- ------ --------------
16:07:14 200.40 1,054 BATE 175714776230
---------- --------- ------ --------------
16:07:14 200.40 24 BATE 175714776231
---------- --------- ------ --------------
16:08:10 200.40 993 AQXE 120063
---------- --------- ------ --------------
16:08:10 200.40 173 AQXE 120064
---------- --------- ------ --------------
16:09:23 200.40 1,000 AQXE 120848
---------- --------- ------ --------------
16:09:23 200.40 11 BATE 175714776811
---------- --------- ------ --------------
16:10:13 200.40 1,000 AQXE 121330
---------- --------- ------ --------------
16:10:13 200.40 132 BATE 175714777003
---------- --------- ------ --------------
16:11:20 200.40 146 BATE 175714777425
---------- --------- ------ --------------
16:11:39 200.40 503 BATE 175714777514
---------- --------- ------ --------------
16:11:39 200.40 435 BATE 175714777515
---------- --------- ------ --------------
16:12:11 200.40 433 BATE 175714777658
---------- --------- ------ --------------
16:12:11 200.40 12 BATE 175714777659
---------- --------- ------ --------------
16:12:11 200.40 284 BATE 175714777660
---------- --------- ------ --------------
16:12:55 200.40 114 BATE 175714777817
---------- --------- ------ --------------
16:13:05 200.40 297 BATE 175714777876
---------- --------- ------ --------------
16:13:05 200.40 380 XLON E07K1aYTad3K
---------- --------- ------ --------------
16:13:36 200.40 306 CHIX 2996824711212
---------- --------- ------ --------------
16:13:36 200.40 472 XLON E07K1aYTae61
---------- --------- ------ --------------
16:13:36 200.40 321 CHIX 2996824711213
---------- --------- ------ --------------
16:14:35 200.40 1,009 XLON E07K1aYTag9S
---------- --------- ------ --------------
16:14:35 200.40 118 XLON E07K1aYTag9U
---------- --------- ------ --------------
16:15:34 200.40 211 CHIX 2996824712152
---------- --------- ------ --------------
16:15:34 200.40 54 XLON E07K1aYTaigX
---------- --------- ------ --------------
16:15:34 200.40 545 XLON E07K1aYTaigZ
---------- --------- ------ --------------
16:15:34 200.40 248 CHIX 2996824712153
---------- --------- ------ --------------
16:16:29 200.40 259 CHIX 2996824712576
---------- --------- ------ --------------
16:16:29 200.40 43 XLON E07K1aYTaktM
---------- --------- ------ --------------
16:16:29 200.40 517 CHIX 2996824712577
---------- --------- ------ --------------
16:17:17 200.40 753 XLON E07K1aYTamQa
---------- --------- ------ --------------
16:17:17 200.40 380 XLON E07K1aYTamQc
---------- --------- ------ --------------
16:18:05 200.40 250 CHIX 2996824713321
---------- --------- ------ --------------
16:18:05 200.40 262 CHIX 2996824713322
---------- --------- ------ --------------
16:18:05 200.40 250 CHIX 2996824713323
---------- --------- ------ --------------
16:18:06 200.40 244 CHIX 2996824713325
---------- --------- ------ --------------
16:18:06 200.40 18 CHIX 2996824713326
---------- --------- ------ --------------
16:18:06 200.40 80 CHIX 2996824713330
---------- --------- ------ --------------
16:18:14 200.20 1,004 BATE 175714779706
---------- --------- ------ --------------
16:18:14 200.20 10,268 XLON E07K1aYTaoBh
---------- --------- ------ --------------
16:18:14 200.20 1,477 XLON E07K1aYTaoBn
---------- --------- ------ --------------
16:18:14 200.20 70 BATE 175714779708
---------- --------- ------ --------------
16:18:15 200.20 1,125 BATE 175714779709
---------- --------- ------ --------------
16:18:15 200.20 33 XLON E07K1aYTaoDW
---------- --------- ------ --------------
16:18:45 200.00 34 AQXE 128042
---------- --------- ------ --------------
16:22:07 200.00 1,060 XLON E07K1aYTaueo
---------- --------- ------ --------------
16:22:07 200.00 1,082 XLON E07K1aYTaueq
---------- --------- ------ --------------
16:22:07 200.00 1,022 XLON E07K1aYTaueu
---------- --------- ------ --------------
16:22:07 200.00 1,038 XLON E07K1aYTauey
---------- --------- ------ --------------
16:22:07 200.00 2,558 XLON E07K1aYTauf2
---------- --------- ------ --------------
16:24:48 200.00 1,037 XLON E07K1aYTazca
---------- --------- ------ --------------
16:24:48 200.00 3,100 XLON E07K1aYTazcY
---------- --------- ------ --------------
16:24:55 199.90 250 AQXE 132487
---------- --------- ------ --------------
16:26:47 199.90 375 AQXE 134319
---------- --------- ------ --------------
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 rns@lseg.com 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
POSGZGGLRNRGMZM
(END) Dow Jones Newswires
September 08, 2021 02:00 ET (06:00 GMT)
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
