We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -114.00 | -7.53% | 1,400.00 | 1,390.00 | 1,410.00 | 1,469.00 | 1,365.00 | 1,453.00 | 2,362,313 | 16:35:19 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Pharmaceutical Preparations | 1.09B | 2M | 0.0148 | 952.03 | 1.91B |
From Apr 2021 to Apr 2024
TIDMINDV
RNS Number : 3279L
Indivior PLC
10 September 2021
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
September 10, 2021
INDIVIOR PLC ("Indivior") announces that on September 9, 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 9,
2021
Number of ordinary shares purchased: 305,246
Highest Price per share: 198.10
Lowest Price per share: 195.20
Volume Weighted Average Price per day per trading
venue: 196.97
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 727,247,545 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (727,247,545) 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 26,054 196.95
----------------- ----------------
BATE 32,573 197.09
----------------- ----------------
CHIX 29,188 196.80
----------------- ----------------
XLON 217,431 196.98
----------------- ----------------
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
08:03:00 196.30 1,000 XLON E07LTVWKQf6a
---------- --------- ------ --------------
08:03:00 196.30 207 XLON E07LTVWKQf6c
---------- --------- ------ --------------
08:07:21 196.10 791 XLON E07LTVWKQwp0
---------- --------- ------ --------------
08:07:31 196.10 255 XLON E07LTVWKQxPT
---------- --------- ------ --------------
08:07:36 196.10 1,376 XLON E07LTVWKQxjX
---------- --------- ------ --------------
08:07:41 195.90 1,061 XLON E07LTVWKQy2I
---------- --------- ------ --------------
08:07:43 195.20 1,251 XLON E07LTVWKQyRD
---------- --------- ------ --------------
08:18:08 196.00 411 XLON E07LTVWKRXB3
---------- --------- ------ --------------
08:18:08 196.00 500 XLON E07LTVWKRXB5
---------- --------- ------ --------------
08:18:08 196.00 443 XLON E07LTVWKRXB9
---------- --------- ------ --------------
08:18:08 196.00 1,341 XLON E07LTVWKRXBB
---------- --------- ------ --------------
08:24:33 196.40 2,567 AQXE 12634
---------- --------- ------ --------------
08:24:33 196.40 233 AQXE 12635
---------- --------- ------ --------------
08:31:10 197.00 1,057 XLON E07LTVWKS5IN
---------- --------- ------ --------------
08:32:11 197.70 1,144 XLON E07LTVWKS7Of
---------- --------- ------ --------------
08:33:27 197.30 1,258 XLON E07LTVWKS9t3
---------- --------- ------ --------------
08:33:27 197.30 500 XLON E07LTVWKS9tB
---------- --------- ------ --------------
08:33:27 197.30 901 AQXE 15598
---------- --------- ------ --------------
08:33:27 197.30 500 XLON E07LTVWKS9tF
---------- --------- ------ --------------
08:33:27 197.30 1,272 XLON E07LTVWKS9tH
---------- --------- ------ --------------
08:33:27 197.30 500 XLON E07LTVWKS9tJ
---------- --------- ------ --------------
08:33:27 197.30 239 XLON E07LTVWKS9tL
---------- --------- ------ --------------
08:36:51 196.90 215 XLON E07LTVWKSI0B
---------- --------- ------ --------------
08:36:51 196.90 181 XLON E07LTVWKSI0D
---------- --------- ------ --------------
08:36:51 196.90 923 XLON E07LTVWKSI0F
---------- --------- ------ --------------
08:36:51 196.90 1,024 BATE 175714717074
---------- --------- ------ --------------
08:41:54 196.60 1,170 XLON E07LTVWKSUqz
---------- --------- ------ --------------
08:41:54 196.50 312 XLON E07LTVWKSUr8
---------- --------- ------ --------------
08:41:54 196.50 500 XLON E07LTVWKSUrA
---------- --------- ------ --------------
08:41:54 196.50 425 XLON E07LTVWKSUrG
---------- --------- ------ --------------
08:48:48 196.50 2,122 XLON E07LTVWKSmp7
---------- --------- ------ --------------
09:05:41 197.80 3,700 BATE 175714722656
---------- --------- ------ --------------
09:05:41 197.80 500 BATE 175714722657
---------- --------- ------ --------------
09:05:41 197.80 253 BATE 175714722658
---------- --------- ------ --------------
09:05:41 197.80 500 BATE 175714722659
---------- --------- ------ --------------
09:05:41 197.80 567 BATE 175714722660
---------- --------- ------ --------------
09:05:55 197.70 886 BATE 175714722722
---------- --------- ------ --------------
09:05:55 197.70 3,689 BATE 175714722723
---------- --------- ------ --------------
09:14:13 197.10 1,076 XLON E07LTVWKTsqA
---------- --------- ------ --------------
09:19:48 197.10 2,365 XLON E07LTVWKU4RS
---------- --------- ------ --------------
09:19:48 197.10 485 XLON E07LTVWKU4RU
---------- --------- ------ --------------
09:19:48 197.10 651 XLON E07LTVWKU4RZ
---------- --------- ------ --------------
09:19:48 197.00 609 XLON E07LTVWKU4Ro
---------- --------- ------ --------------
09:19:48 197.00 101 XLON E07LTVWKU4Rq
---------- --------- ------ --------------
09:19:48 197.00 81 XLON E07LTVWKU4Ru
---------- --------- ------ --------------
09:19:48 197.00 100 XLON E07LTVWKU4Rw
---------- --------- ------ --------------
09:19:48 197.00 269 XLON E07LTVWKU4Ry
---------- --------- ------ --------------
09:43:24 197.70 4,700 XLON E07LTVWKUm3v
---------- --------- ------ --------------
09:43:24 197.70 557 XLON E07LTVWKUm3x
---------- --------- ------ --------------
09:43:24 197.70 2,117 XLON E07LTVWKUm41
---------- --------- ------ --------------
09:43:24 197.60 1,140 XLON E07LTVWKUm4F
---------- --------- ------ --------------
09:43:24 197.70 1,109 XLON E07LTVWKUm4Z
---------- --------- ------ --------------
09:43:25 197.70 1,128 AQXE 34313
---------- --------- ------ --------------
09:55:07 198.00 1,399 XLON E07LTVWKV5BH
---------- --------- ------ --------------
09:55:07 198.10 1,213 BATE 175714731676
---------- --------- ------ --------------
09:55:07 198.00 1,660 XLON E07LTVWKV5BR
---------- --------- ------ --------------
09:55:07 197.80 823 BATE 175714731681
---------- --------- ------ --------------
09:55:07 197.80 265 BATE 175714731682
---------- --------- ------ --------------
09:55:07 197.80 671 AQXE 37300
---------- --------- ------ --------------
09:55:07 197.80 286 AQXE 37301
---------- --------- ------ --------------
10:03:01 197.20 294 AQXE 39290
---------- --------- ------ --------------
10:07:26 197.30 79 XLON E07LTVWKVS6G
---------- --------- ------ --------------
10:07:26 197.30 1,021 XLON E07LTVWKVS6I
---------- --------- ------ --------------
10:07:26 197.30 1,150 XLON E07LTVWKVS6K
---------- --------- ------ --------------
10:07:26 197.30 1,068 XLON E07LTVWKVS6M
---------- --------- ------ --------------
10:15:51 197.50 662 BATE 175714735138
---------- --------- ------ --------------
10:15:59 197.00 1,181 XLON E07LTVWKVhhm
---------- --------- ------ --------------
10:15:59 197.00 79 XLON E07LTVWKVhho
---------- --------- ------ --------------
10:15:59 197.00 570 XLON E07LTVWKVhhq
---------- --------- ------ --------------
10:15:59 197.00 556 XLON E07LTVWKVhhy
---------- --------- ------ --------------
10:16:58 197.00 1,100 AQXE 43011
---------- --------- ------ --------------
10:21:42 197.00 86 AQXE 44209
---------- --------- ------ --------------
10:21:42 197.00 1,179 XLON E07LTVWKVscM
---------- --------- ------ --------------
10:21:42 197.00 1,178 XLON E07LTVWKVscQ
---------- --------- ------ --------------
10:21:42 197.00 1,146 CHIX 2996824657133
---------- --------- ------ --------------
10:33:24 197.00 1,204 CHIX 2996824659849
---------- --------- ------ --------------
10:33:24 197.00 91 XLON E07LTVWKWENm
---------- --------- ------ --------------
10:33:24 197.00 214 XLON E07LTVWKWENu
---------- --------- ------ --------------
10:33:24 197.00 712 XLON E07LTVWKWENx
---------- --------- ------ --------------
10:33:24 197.00 579 XLON E07LTVWKWEO9
---------- --------- ------ --------------
10:33:24 197.00 1,655 XLON E07LTVWKWEOF
---------- --------- ------ --------------
10:33:24 197.00 1,121 XLON E07LTVWKWEOH
---------- --------- ------ --------------
10:45:59 197.40 1,052 XLON E07LTVWKWa0i
---------- --------- ------ --------------
10:48:23 197.60 17 XLON E07LTVWKWcxa
---------- --------- ------ --------------
10:49:27 197.60 750 XLON E07LTVWKWeax
---------- --------- ------ --------------
10:51:29 197.60 430 XLON E07LTVWKWi1K
---------- --------- ------ --------------
10:51:48 197.60 750 XLON E07LTVWKWiSj
---------- --------- ------ --------------
10:51:48 197.60 265 XLON E07LTVWKWiSl
---------- --------- ------ --------------
10:54:56 197.60 750 XLON E07LTVWKWmuG
---------- --------- ------ --------------
10:57:12 197.60 1,051 XLON E07LTVWKWpj5
---------- --------- ------ --------------
10:57:12 197.60 154 XLON E07LTVWKWpj7
---------- --------- ------ --------------
10:58:18 197.70 1,025 XLON E07LTVWKWr5h
---------- --------- ------ --------------
10:58:19 197.60 2,570 XLON E07LTVWKWr6q
---------- --------- ------ --------------
10:58:19 197.60 253 BATE 175714742194
---------- --------- ------ --------------
10:58:19 197.60 122 CHIX 2996824665339
---------- --------- ------ --------------
10:58:19 197.60 262 CHIX 2996824665340
---------- --------- ------ --------------
10:58:19 197.60 65 CHIX 2996824665341
---------- --------- ------ --------------
10:58:19 197.60 43 CHIX 2996824665342
---------- --------- ------ --------------
10:58:19 197.60 21 BATE 175714742195
---------- --------- ------ --------------
10:58:19 197.60 43 BATE 175714742196
---------- --------- ------ --------------
10:58:19 197.60 12 CHIX 2996824665343
---------- --------- ------ --------------
10:58:19 197.60 18 CHIX 2996824665344
---------- --------- ------ --------------
10:58:19 197.60 570 XLON E07LTVWKWr6y
---------- --------- ------ --------------
10:58:19 197.60 663 XLON E07LTVWKWr7M
---------- --------- ------ --------------
11:08:08 197.00 1,266 XLON E07LTVWKX5kG
---------- --------- ------ --------------
11:08:08 196.90 1,255 XLON E07LTVWKX5kg
---------- --------- ------ --------------
11:08:08 197.00 840 AQXE 55725
---------- --------- ------ --------------
11:08:08 197.00 406 AQXE 55726
---------- --------- ------ --------------
11:15:03 196.50 1,077 XLON E07LTVWKXIEN
---------- --------- ------ --------------
11:21:03 197.20 1,104 XLON E07LTVWKXRqu
---------- --------- ------ --------------
11:21:04 196.90 612 AQXE 59152
---------- --------- ------ --------------
11:21:04 196.90 2,903 XLON E07LTVWKXRra
---------- --------- ------ --------------
11:21:04 196.90 35 BATE 175714745882
---------- --------- ------ --------------
11:21:04 196.90 140 XLON E07LTVWKXRsR
---------- --------- ------ --------------
11:21:04 196.90 238 XLON E07LTVWKXRsT
---------- --------- ------ --------------
11:21:04 196.90 362 XLON E07LTVWKXRsl
---------- --------- ------ --------------
11:32:37 197.10 508 CHIX 2996824672779
---------- --------- ------ --------------
11:32:37 197.10 546 XLON E07LTVWKXjDx
---------- --------- ------ --------------
11:37:06 197.10 750 XLON E07LTVWKXohM
---------- --------- ------ --------------
11:37:06 197.10 422 XLON E07LTVWKXohO
---------- --------- ------ --------------
11:37:20 197.10 689 XLON E07LTVWKXp59
---------- --------- ------ --------------
11:37:20 197.10 488 XLON E07LTVWKXp5B
---------- --------- ------ --------------
11:38:54 196.70 1,006 CHIX 2996824674202
---------- --------- ------ --------------
11:38:54 196.70 245 BATE 175714748561
---------- --------- ------ --------------
11:38:54 196.70 500 XLON E07LTVWKXrNF
---------- --------- ------ --------------
11:38:54 196.70 784 BATE 175714748562
---------- --------- ------ --------------
11:38:54 196.70 555 XLON E07LTVWKXrNJ
---------- --------- ------ --------------
11:38:54 196.70 705 XLON E07LTVWKXrNL
---------- --------- ------ --------------
11:38:54 196.70 585 XLON E07LTVWKXrNO
---------- --------- ------ --------------
11:38:54 196.70 7 AQXE 62778
---------- --------- ------ --------------
11:49:07 197.20 121 XLON E07LTVWKY4N4
---------- --------- ------ --------------
11:49:07 197.20 251 XLON E07LTVWKY4N6
---------- --------- ------ --------------
11:49:07 197.20 61 XLON E07LTVWKY4N8
---------- --------- ------ --------------
11:50:08 197.20 144 XLON E07LTVWKY5Im
---------- --------- ------ --------------
11:50:08 197.20 16 XLON E07LTVWKY5Io
---------- --------- ------ --------------
11:52:53 197.20 500 XLON E07LTVWKY7ml
---------- --------- ------ --------------
11:52:53 197.20 716 XLON E07LTVWKY7mn
---------- --------- ------ --------------
11:53:08 197.20 500 XLON E07LTVWKY8Cs
---------- --------- ------ --------------
11:53:08 197.20 500 XLON E07LTVWKY8Cu
---------- --------- ------ --------------
11:53:08 197.20 208 XLON E07LTVWKY8Cw
---------- --------- ------ --------------
11:54:51 197.00 926 XLON E07LTVWKY9gr
---------- --------- ------ --------------
11:54:51 197.00 80 CHIX 2996824677669
---------- --------- ------ --------------
11:54:51 197.00 182 CHIX 2996824677670
---------- --------- ------ --------------
11:54:51 197.00 222 BATE 175714750984
---------- --------- ------ --------------
11:54:51 197.00 61 CHIX 2996824677679
---------- --------- ------ --------------
11:54:51 197.00 201 CHIX 2996824677680
---------- --------- ------ --------------
11:54:51 197.00 1,935 XLON E07LTVWKY9mD
---------- --------- ------ --------------
11:54:51 197.00 25 CHIX 2996824677682
---------- --------- ------ --------------
11:54:51 197.00 51 BATE 175714750988
---------- --------- ------ --------------
11:54:52 197.00 1,201 AQXE 66043
---------- --------- ------ --------------
12:06:03 197.00 1,219 XLON E07LTVWKYN92
---------- --------- ------ --------------
12:06:06 196.90 11 XLON E07LTVWKYNCA
---------- --------- ------ --------------
12:08:23 197.00 58 CHIX 2996824680638
---------- --------- ------ --------------
12:08:23 197.00 183 CHIX 2996824680639
---------- --------- ------ --------------
12:08:31 197.00 901 CHIX 2996824680653
---------- --------- ------ --------------
12:10:24 196.90 500 XLON E07LTVWKYTRo
---------- --------- ------ --------------
12:10:24 196.90 603 XLON E07LTVWKYTRq
---------- --------- ------ --------------
12:10:24 196.90 20 XLON E07LTVWKYTRz
---------- --------- ------ --------------
12:10:24 196.90 1,123 XLON E07LTVWKYTS1
---------- --------- ------ --------------
12:10:24 196.90 1,067 XLON E07LTVWKYTS3
---------- --------- ------ --------------
12:10:24 196.90 984 XLON E07LTVWKYTS5
---------- --------- ------ --------------
12:10:24 196.90 38 XLON E07LTVWKYTSB
---------- --------- ------ --------------
12:10:24 196.90 547 AQXE 69239
---------- --------- ------ --------------
12:10:24 196.90 212 AQXE 69240
---------- --------- ------ --------------
12:10:24 196.90 335 AQXE 69241
---------- --------- ------ --------------
12:18:43 196.80 89 XLON E07LTVWKYeT5
---------- --------- ------ --------------
12:18:43 196.80 464 XLON E07LTVWKYeT9
---------- --------- ------ --------------
12:18:43 196.80 117 XLON E07LTVWKYeTB
---------- --------- ------ --------------
12:18:47 196.80 2,500 XLON E07LTVWKYeXd
---------- --------- ------ --------------
12:18:47 196.80 218 XLON E07LTVWKYeXf
---------- --------- ------ --------------
12:18:47 196.80 715 XLON E07LTVWKYeY4
---------- --------- ------ --------------
12:35:07 196.90 1,000 AQXE 74098
---------- --------- ------ --------------
12:35:22 196.90 579 BATE 175714756989
---------- --------- ------ --------------
12:41:09 196.90 3 BATE 175714757762
---------- --------- ------ --------------
12:41:10 196.90 1,000 AQXE 75282
---------- --------- ------ --------------
12:43:12 196.90 789 AQXE 75736
---------- --------- ------ --------------
12:45:01 196.70 255 AQXE 76252
---------- --------- ------ --------------
12:45:01 196.70 401 BATE 175714758406
---------- --------- ------ --------------
12:45:01 196.70 660 CHIX 2996824687905
---------- --------- ------ --------------
12:45:01 196.70 3,974 XLON E07LTVWKZBLR
---------- --------- ------ --------------
12:45:01 196.70 583 AQXE 76253
---------- --------- ------ --------------
12:45:43 196.40 471 XLON E07LTVWKZDFJ
---------- --------- ------ --------------
12:45:43 196.40 1,500 XLON E07LTVWKZDFL
---------- --------- ------ --------------
12:45:43 196.40 500 XLON E07LTVWKZDFN
---------- --------- ------ --------------
12:45:43 196.40 500 XLON E07LTVWKZDFP
---------- --------- ------ --------------
12:45:43 196.40 320 XLON E07LTVWKZDFT
---------- --------- ------ --------------
12:45:43 196.40 134 XLON E07LTVWKZDFX
---------- --------- ------ --------------
12:45:43 196.40 192 XLON E07LTVWKZDFZ
---------- --------- ------ --------------
12:47:30 196.50 1,224 XLON E07LTVWKZL6E
---------- --------- ------ --------------
12:59:12 196.50 1,064 XLON E07LTVWKZo2E
---------- --------- ------ --------------
13:01:25 196.50 67 BATE 175714762048
---------- --------- ------ --------------
13:01:25 196.50 500 BATE 175714762049
---------- --------- ------ --------------
13:01:25 196.50 594 BATE 175714762050
---------- --------- ------ --------------
13:03:58 196.60 1,006 CHIX 2996824693889
---------- --------- ------ --------------
13:05:45 196.60 500 CHIX 2996824694402
---------- --------- ------ --------------
13:05:45 196.60 619 CHIX 2996824694403
---------- --------- ------ --------------
13:07:57 196.60 262 CHIX 2996824694910
---------- --------- ------ --------------
13:07:57 196.60 500 CHIX 2996824694911
---------- --------- ------ --------------
13:07:57 196.60 369 CHIX 2996824694912
---------- --------- ------ --------------
13:09:34 196.30 1,164 XLON E07LTVWKa7r8
---------- --------- ------ --------------
13:09:34 196.30 1,029 XLON E07LTVWKa7rA
---------- --------- ------ --------------
13:09:34 196.30 115 XLON E07LTVWKa7rC
---------- --------- ------ --------------
13:09:34 196.30 232 CHIX 2996824695335
---------- --------- ------ --------------
13:09:34 196.30 1,840 CHIX 2996824695336
---------- --------- ------ --------------
13:09:34 196.30 798 BATE 175714763632
---------- --------- ------ --------------
13:09:34 196.30 500 BATE 175714763633
---------- --------- ------ --------------
13:09:34 196.30 19 BATE 175714763634
---------- --------- ------ --------------
13:21:26 196.00 508 CHIX 2996824698024
---------- --------- ------ --------------
13:21:26 196.00 3 CHIX 2996824698025
---------- --------- ------ --------------
13:21:26 196.00 630 XLON E07LTVWKaPHQ
---------- --------- ------ --------------
13:23:36 196.00 620 AQXE 86168
---------- --------- ------ --------------
13:23:36 196.00 508 CHIX 2996824698651
---------- --------- ------ --------------
13:25:50 196.00 380 AQXE 86834
---------- --------- ------ --------------
13:25:50 196.00 508 CHIX 2996824699309
---------- --------- ------ --------------
13:25:50 196.00 184 XLON E07LTVWKaZ4S
---------- --------- ------ --------------
13:27:50 196.00 631 AQXE 87225
---------- --------- ------ --------------
13:27:50 196.00 508 CHIX 2996824699795
---------- --------- ------ --------------
13:30:05 196.00 608 AQXE 87871
---------- --------- ------ --------------
13:30:05 196.00 508 CHIX 2996824700346
---------- --------- ------ --------------
13:30:05 196.00 53 XLON E07LTVWKagYy
---------- --------- ------ --------------
13:31:20 195.80 1,277 BATE 175714767493
---------- --------- ------ --------------
13:31:20 195.80 820 XLON E07LTVWKajX2
---------- --------- ------ --------------
13:31:20 195.80 282 XLON E07LTVWKajX9
---------- --------- ------ --------------
13:31:20 195.80 2,143 BATE 175714767494
---------- --------- ------ --------------
13:31:20 195.80 94 BATE 175714767495
---------- --------- ------ --------------
13:35:02 195.70 1,044 XLON E07LTVWKaqM9
---------- --------- ------ --------------
13:35:02 195.70 1,277 XLON E07LTVWKaqMB
---------- --------- ------ --------------
13:45:20 196.50 508 CHIX 2996824704243
---------- --------- ------ --------------
13:45:42 196.50 508 CHIX 2996824704372
---------- --------- ------ --------------
13:46:39 196.50 508 CHIX 2996824704625
---------- --------- ------ --------------
13:47:06 196.30 1 CHIX 2996824704751
---------- --------- ------ --------------
13:47:06 196.30 430 CHIX 2996824704752
---------- --------- ------ --------------
13:47:06 196.30 1,808 XLON E07LTVWKbDzm
---------- --------- ------ --------------
13:47:06 196.30 313 XLON E07LTVWKbDzp
---------- --------- ------ --------------
13:47:08 196.30 1,273 XLON E07LTVWKbE1j
---------- --------- ------ --------------
13:54:06 196.40 1,104 XLON E07LTVWKbTUC
---------- --------- ------ --------------
13:55:52 196.20 1,587 XLON E07LTVWKbWaq
---------- --------- ------ --------------
13:55:52 196.20 253 BATE 175714772111
---------- --------- ------ --------------
13:55:52 196.20 262 CHIX 2996824707014
---------- --------- ------ --------------
13:59:22 196.50 1,054 XLON E07LTVWKbc2o
---------- --------- ------ --------------
14:11:51 196.60 3,568 XLON E07LTVWKbzbQ
---------- --------- ------ --------------
14:11:51 196.60 1,613 XLON E07LTVWKbzbS
---------- --------- ------ --------------
14:11:51 196.60 750 XLON E07LTVWKbzbf
---------- --------- ------ --------------
14:11:51 196.60 633 XLON E07LTVWKbzbz
---------- --------- ------ --------------
14:12:25 196.70 508 CHIX 2996824711497
---------- --------- ------ --------------
14:12:57 196.70 508 CHIX 2996824711602
---------- --------- ------ --------------
14:16:33 196.70 72 XLON E07LTVWKc6NW
---------- --------- ------ --------------
14:16:33 196.70 1,005 XLON E07LTVWKc6NY
---------- --------- ------ --------------
14:16:34 196.70 1,076 XLON E07LTVWKc6O0
---------- --------- ------ --------------
14:19:23 197.20 16 CHIX 2996824713229
---------- --------- ------ --------------
14:19:23 197.20 500 CHIX 2996824713230
---------- --------- ------ --------------
14:20:15 197.30 2,094 XLON E07LTVWKcBUl
---------- --------- ------ --------------
14:21:10 197.40 25 CHIX 2996824713759
---------- --------- ------ --------------
14:21:10 197.40 508 CHIX 2996824713760
---------- --------- ------ --------------
14:25:06 197.50 300 XLON E07LTVWKcK5t
---------- --------- ------ --------------
14:26:05 197.50 1,266 XLON E07LTVWKcLQi
---------- --------- ------ --------------
14:26:13 197.50 1,839 XLON E07LTVWKcLfW
---------- --------- ------ --------------
14:27:28 197.80 1,158 XLON E07LTVWKcNbx
---------- --------- ------ --------------
14:29:01 197.80 500 XLON E07LTVWKcQO3
---------- --------- ------ --------------
14:29:01 197.80 726 XLON E07LTVWKcQO5
---------- --------- ------ --------------
14:29:01 197.80 1,012 XLON E07LTVWKcQO7
---------- --------- ------ --------------
14:29:01 197.70 445 XLON E07LTVWKcQOZ
---------- --------- ------ --------------
14:29:01 197.70 101 XLON E07LTVWKcQOb
---------- --------- ------ --------------
14:29:01 197.70 1,060 XLON E07LTVWKcQOd
---------- --------- ------ --------------
14:29:01 197.70 403 XLON E07LTVWKcQOg
---------- --------- ------ --------------
14:29:01 197.60 1,005 CHIX 2996824716069
---------- --------- ------ --------------
14:30:11 197.60 1,265 XLON E07LTVWKcTvb
---------- --------- ------ --------------
14:30:11 197.60 500 XLON E07LTVWKcTvd
---------- --------- ------ --------------
14:30:11 197.60 63 XLON E07LTVWKcTvf
---------- --------- ------ --------------
14:30:11 197.60 182 XLON E07LTVWKcTvj
---------- --------- ------ --------------
14:30:11 197.50 492 XLON E07LTVWKcTw1
---------- --------- ------ --------------
14:30:11 197.50 515 XLON E07LTVWKcTw4
---------- --------- ------ --------------
14:30:11 197.50 462 XLON E07LTVWKcTwF
---------- --------- ------ --------------
14:30:11 197.50 238 XLON E07LTVWKcTwI
---------- --------- ------ --------------
14:30:11 197.50 234 XLON E07LTVWKcTwK
---------- --------- ------ --------------
14:40:18 197.40 890 AQXE 111287
---------- --------- ------ --------------
14:41:08 197.50 500 CHIX 2996824723629
---------- --------- ------ --------------
14:41:08 197.50 689 CHIX 2996824723630
---------- --------- ------ --------------
14:41:08 197.40 346 CHIX 2996824723631
---------- --------- ------ --------------
14:41:08 197.40 19 CHIX 2996824723632
---------- --------- ------ --------------
14:41:08 197.40 243 CHIX 2996824723633
---------- --------- ------ --------------
14:41:08 197.40 500 XLON E07LTVWKdAuu
---------- --------- ------ --------------
14:41:08 197.40 3,720 XLON E07LTVWKdAuw
---------- --------- ------ --------------
14:41:08 197.40 92 CHIX 2996824723634
---------- --------- ------ --------------
14:47:25 197.40 2,004 XLON E07LTVWKdTha
---------- --------- ------ --------------
14:47:25 197.40 994 XLON E07LTVWKdThg
---------- --------- ------ --------------
14:47:25 197.40 500 XLON E07LTVWKdThi
---------- --------- ------ --------------
14:47:25 197.40 242 XLON E07LTVWKdThm
---------- --------- ------ --------------
14:47:25 197.40 168 XLON E07LTVWKdTht
---------- --------- ------ --------------
14:47:25 197.40 332 XLON E07LTVWKdThv
---------- --------- ------ --------------
14:47:25 197.40 600 XLON E07LTVWKdThx
---------- --------- ------ --------------
14:47:25 197.40 234 XLON E07LTVWKdTi0
---------- --------- ------ --------------
14:54:26 197.70 508 CHIX 2996824730267
---------- --------- ------ --------------
14:54:59 197.70 508 CHIX 2996824730555
---------- --------- ------ --------------
14:55:53 197.80 300 XLON E07LTVWKdrjE
---------- --------- ------ --------------
14:55:53 197.80 764 XLON E07LTVWKdrjP
---------- --------- ------ --------------
14:56:06 197.70 500 XLON E07LTVWKdsEd
---------- --------- ------ --------------
14:56:06 197.70 330 BATE 175714789082
---------- --------- ------ --------------
14:56:06 197.70 7,130 XLON E07LTVWKdsEl
---------- --------- ------ --------------
14:56:06 197.70 101 BATE 175714789083
---------- --------- ------ --------------
14:56:06 197.70 340 BATE 175714789084
---------- --------- ------ --------------
14:59:07 197.20 907 XLON E07LTVWKe0xR
---------- --------- ------ --------------
14:59:07 197.20 243 XLON E07LTVWKe0xT
---------- --------- ------ --------------
15:02:09 197.00 18 CHIX 2996824734319
---------- --------- ------ --------------
15:02:09 197.00 244 CHIX 2996824734320
---------- --------- ------ --------------
15:02:09 197.00 246 CHIX 2996824734327
---------- --------- ------ --------------
15:02:09 197.00 16 CHIX 2996824734328
---------- --------- ------ --------------
15:02:09 197.00 500 CHIX 2996824734329
---------- --------- ------ --------------
15:02:09 197.00 122 CHIX 2996824734331
---------- --------- ------ --------------
15:02:09 197.00 133 CHIX 2996824734332
---------- --------- ------ --------------
15:02:09 197.00 93 CHIX 2996824734333
---------- --------- ------ --------------
15:02:09 197.00 169 CHIX 2996824734334
---------- --------- ------ --------------
15:02:09 197.00 131 CHIX 2996824734339
---------- --------- ------ --------------
15:02:09 197.00 131 CHIX 2996824734340
---------- --------- ------ --------------
15:02:09 197.00 216 CHIX 2996824734341
---------- --------- ------ --------------
15:10:28 197.30 1,035 AQXE 128147
---------- --------- ------ --------------
15:11:30 197.30 1,047 AQXE 128641
---------- --------- ------ --------------
15:12:47 197.30 1,178 AQXE 129327
---------- --------- ------ --------------
15:13:52 197.10 1,845 XLON E07LTVWKefNI
---------- --------- ------ --------------
15:13:52 197.00 500 XLON E07LTVWKefNd
---------- --------- ------ --------------
15:13:52 197.00 500 XLON E07LTVWKefNf
---------- --------- ------ --------------
15:13:52 197.00 257 XLON E07LTVWKefNh
---------- --------- ------ --------------
15:13:52 197.00 283 XLON E07LTVWKefNl
---------- --------- ------ --------------
15:13:52 197.00 318 XLON E07LTVWKefNr
---------- --------- ------ --------------
15:13:52 197.00 182 XLON E07LTVWKefNt
---------- --------- ------ --------------
15:13:52 197.00 604 XLON E07LTVWKefNv
---------- --------- ------ --------------
15:13:52 197.00 89 XLON E07LTVWKefNx
---------- --------- ------ --------------
15:13:52 197.00 978 XLON E07LTVWKefO2
---------- --------- ------ --------------
15:13:52 197.10 1,000 AQXE 129992
---------- --------- ------ --------------
15:13:52 197.10 1,000 AQXE 129993
---------- --------- ------ --------------
15:13:52 197.10 244 AQXE 129994
---------- --------- ------ --------------
15:13:52 197.10 630 AQXE 129997
---------- --------- ------ --------------
15:13:52 197.10 245 AQXE 129998
---------- --------- ------ --------------
15:13:52 197.10 26 AQXE 129999
---------- --------- ------ --------------
15:14:01 197.10 257 AQXE 130057
---------- --------- ------ --------------
15:18:28 196.30 262 CHIX 2996824742115
---------- --------- ------ --------------
15:18:28 196.30 453 CHIX 2996824742116
---------- --------- ------ --------------
15:19:07 196.30 1,635 XLON E07LTVWKetHc
---------- --------- ------ --------------
15:22:57 196.40 315 BATE 175714798226
---------- --------- ------ --------------
15:22:57 196.40 500 CHIX 2996824744099
---------- --------- ------ --------------
15:22:57 196.40 17 CHIX 2996824744100
---------- --------- ------ --------------
15:22:57 196.40 430 XLON E07LTVWKf1l5
---------- --------- ------ --------------
15:22:57 196.40 128 XLON E07LTVWKf1l8
---------- --------- ------ --------------
15:29:07 197.00 500 XLON E07LTVWKfGUI
---------- --------- ------ --------------
15:29:07 197.00 157 XLON E07LTVWKfGUK
---------- --------- ------ --------------
15:29:07 197.00 193 XLON E07LTVWKfGUM
---------- --------- ------ --------------
15:29:59 197.20 233 CHIX 2996824747443
---------- --------- ------ --------------
15:31:36 197.00 179 XLON E07LTVWKfMqf
---------- --------- ------ --------------
15:31:36 197.00 282 XLON E07LTVWKfMqp
---------- --------- ------ --------------
15:31:36 197.00 500 BATE 175714801090
---------- --------- ------ --------------
15:31:36 197.00 8,100 XLON E07LTVWKfMqs
---------- --------- ------ --------------
15:31:36 197.00 346 BATE 175714801091
---------- --------- ------ --------------
15:36:40 196.70 1,835 XLON E07LTVWKfZxI
---------- --------- ------ --------------
15:36:40 196.70 848 CHIX 2996824750538
---------- --------- ------ --------------
15:36:40 196.70 262 CHIX 2996824750539
---------- --------- ------ --------------
15:36:40 196.70 500 CHIX 2996824750540
---------- --------- ------ --------------
15:36:40 196.70 223 CHIX 2996824750541
---------- --------- ------ --------------
15:36:57 196.60 255 XLON E07LTVWKfaY2
---------- --------- ------ --------------
15:36:57 196.60 121 XLON E07LTVWKfaY4
---------- --------- ------ --------------
15:45:17 196.70 31 BATE 175714805910
---------- --------- ------ --------------
15:45:17 196.70 582 BATE 175714805911
---------- --------- ------ --------------
15:45:18 196.70 255 BATE 175714805914
---------- --------- ------ --------------
15:45:19 196.70 277 BATE 175714805976
---------- --------- ------ --------------
15:46:25 196.70 255 BATE 175714806368
---------- --------- ------ --------------
15:46:25 196.70 796 BATE 175714806369
---------- --------- ------ --------------
15:47:34 196.70 539 BATE 175714806820
---------- --------- ------ --------------
15:47:34 196.70 275 BATE 175714806821
---------- --------- ------ --------------
15:48:25 196.80 432 XLON E07LTVWKg2wU
---------- --------- ------ --------------
15:48:25 196.80 444 XLON E07LTVWKg2wW
---------- --------- ------ --------------
15:48:25 196.80 178 XLON E07LTVWKg2wY
---------- --------- ------ --------------
15:49:42 196.80 1,063 BATE 175714807554
---------- --------- ------ --------------
15:50:59 196.80 1,112 XLON E07LTVWKg9GC
---------- --------- ------ --------------
15:52:00 196.90 832 XLON E07LTVWKgBDu
---------- --------- ------ --------------
15:52:00 196.90 277 XLON E07LTVWKgBDw
---------- --------- ------ --------------
15:53:20 196.90 1,179 XLON E07LTVWKgDyM
---------- --------- ------ --------------
15:53:57 196.80 26 XLON E07LTVWKgFKi
---------- --------- ------ --------------
15:53:57 196.80 446 XLON E07LTVWKgFKm
---------- --------- ------ --------------
15:53:57 196.80 22 BATE 175714808935
---------- --------- ------ --------------
15:53:57 196.80 144 BATE 175714808936
---------- --------- ------ --------------
15:53:57 196.80 121 BATE 175714808937
---------- --------- ------ --------------
15:53:57 196.80 492 XLON E07LTVWKgFKr
---------- --------- ------ --------------
15:53:57 196.80 2,420 XLON E07LTVWKgFKv
---------- --------- ------ --------------
15:53:57 196.80 963 XLON E07LTVWKgFKx
---------- --------- ------ --------------
15:53:57 196.80 21 BATE 175714808938
---------- --------- ------ --------------
15:53:57 196.80 137 BATE 175714808939
---------- --------- ------ --------------
15:53:57 196.80 58 BATE 175714808940
---------- --------- ------ --------------
15:53:57 196.80 173 XLON E07LTVWKgFL3
---------- --------- ------ --------------
15:53:57 196.80 82 XLON E07LTVWKgFL5
---------- --------- ------ --------------
15:53:57 196.80 278 XLON E07LTVWKgFL8
---------- --------- ------ --------------
15:53:57 196.80 500 XLON E07LTVWKgFLB
---------- --------- ------ --------------
15:53:57 196.80 37 BATE 175714808941
---------- --------- ------ --------------
15:53:57 196.80 38 BATE 175714808942
---------- --------- ------ --------------
15:53:57 196.80 371 XLON E07LTVWKgFLD
---------- --------- ------ --------------
15:53:57 196.80 3,288 XLON E07LTVWKgFLF
---------- --------- ------ --------------
16:04:14 196.80 937 XLON E07LTVWKgcD8
---------- --------- ------ --------------
16:04:14 196.80 100 XLON E07LTVWKgcDA
---------- --------- ------ --------------
16:04:14 196.80 135 XLON E07LTVWKgcDC
---------- --------- ------ --------------
16:05:32 196.80 63 BATE 175714813065
---------- --------- ------ --------------
16:05:32 196.80 58 BATE 175714813066
---------- --------- ------ --------------
16:05:32 196.80 533 XLON E07LTVWKgg9c
---------- --------- ------ --------------
16:05:32 196.80 120 XLON E07LTVWKgg9e
---------- --------- ------ --------------
16:06:08 196.60 11 BATE 175714813296
---------- --------- ------ --------------
16:06:08 196.60 114 XLON E07LTVWKghVd
---------- --------- ------ --------------
16:06:08 196.60 500 XLON E07LTVWKghVf
---------- --------- ------ --------------
16:06:08 196.60 1,348 XLON E07LTVWKghVh
---------- --------- ------ --------------
16:06:08 196.60 547 XLON E07LTVWKghVj
---------- --------- ------ --------------
16:06:08 196.60 500 BATE 175714813297
---------- --------- ------ --------------
16:07:21 196.60 3,220 XLON E07LTVWKgkaw
---------- --------- ------ --------------
16:07:21 196.60 1,289 XLON E07LTVWKgkay
---------- --------- ------ --------------
16:07:21 196.60 39 BATE 175714813687
---------- --------- ------ --------------
16:07:21 196.60 299 XLON E07LTVWKgkb0
---------- --------- ------ --------------
16:07:21 196.60 433 XLON E07LTVWKgkb3
---------- --------- ------ --------------
16:07:21 196.60 396 XLON E07LTVWKgkb5
---------- --------- ------ --------------
16:13:51 196.70 977 AQXE 168710
---------- --------- ------ --------------
16:13:51 196.70 114 AQXE 168711
---------- --------- ------ --------------
16:14:48 196.70 82 BATE 175714816495
---------- --------- ------ --------------
16:15:06 196.70 43 CHIX 2996824768758
---------- --------- ------ --------------
16:15:06 196.70 60 BATE 175714816673
---------- --------- ------ --------------
16:15:06 196.50 237 XLON E07LTVWKh16L
---------- --------- ------ --------------
16:15:07 196.50 2,254 XLON E07LTVWKh1AA
---------- --------- ------ --------------
16:15:07 196.50 2,552 XLON E07LTVWKh1AE
---------- --------- ------ --------------
16:15:07 196.50 497 XLON E07LTVWKh1AG
---------- --------- ------ --------------
16:15:08 196.50 91 XLON E07LTVWKh1Bb
---------- --------- ------ --------------
16:15:10 196.50 362 XLON E07LTVWKh1IP
---------- --------- ------ --------------
16:19:29 196.70 101 BATE 175714818463
---------- --------- ------ --------------
16:19:48 196.70 264 XLON E07LTVWKhAN1
---------- --------- ------ --------------
16:19:48 196.70 2,653 XLON E07LTVWKhAN7
---------- --------- ------ --------------
16:20:12 196.90 320 CHIX 2996824771608
---------- --------- ------ --------------
16:20:15 196.90 708 CHIX 2996824771662
---------- --------- ------ --------------
16:22:58 197.10 65 XLON E07LTVWKhIAy
---------- --------- ------ --------------
16:22:58 197.10 43 XLON E07LTVWKhIB0
---------- --------- ------ --------------
16:22:59 197.10 32 BATE 175714820166
---------- --------- ------ --------------
16:23:02 197.10 252 XLON E07LTVWKhIKF
---------- --------- ------ --------------
16:23:03 197.10 872 XLON E07LTVWKhIKW
---------- --------- ------ --------------
16:24:19 197.10 78 BATE 175714820872
---------- --------- ------ --------------
16:24:19 197.10 33 BATE 175714820873
---------- --------- ------ --------------
16:24:19 197.10 500 BATE 175714820874
---------- --------- ------ --------------
16:24:19 197.10 18 BATE 175714820875
---------- --------- ------ --------------
16:24:19 197.10 100 BATE 175714820876
---------- --------- ------ --------------
16:24:19 197.20 119 AQXE 178085
---------- --------- ------ --------------
16:24:27 197.20 732 XLON E07LTVWKhLge
---------- --------- ------ --------------
16:24:27 197.20 245 XLON E07LTVWKhLgg
---------- --------- ------ --------------
16:24:27 197.20 11 XLON E07LTVWKhLgi
---------- --------- ------ --------------
16:24:27 197.20 84 XLON E07LTVWKhLhI
---------- --------- ------ --------------
16:24:52 197.20 49 XLON E07LTVWKhMUP
---------- --------- ------ --------------
16:24:52 197.20 700 XLON E07LTVWKhMUR
---------- --------- ------ --------------
16:25:40 197.40 2,317 XLON E07LTVWKhOcW
---------- --------- ------ --------------
16:26:00 197.30 1,153 XLON E07LTVWKhPLD
---------- --------- ------ --------------
16:27:08 197.30 819 BATE 175714822514
---------- --------- ------ --------------
16:27:08 197.30 22 XLON E07LTVWKhRw9
---------- --------- ------ --------------
16:27:36 197.30 81 BATE 175714822857
---------- --------- ------ --------------
16:29:11 197.30 77 BATE 175714823991
---------- --------- ------ --------------
16:29:41 197.00 1,034 XLON E07LTVWKhYU5
---------- --------- ------ --------------
16:29:41 197.00 797 XLON E07LTVWKhYU7
---------- --------- ------ --------------
16:29:47 197.20 374 BATE 175714824610
---------- --------- ------ --------------
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
POSMZGGLVLZGMZM
(END) Dow Jones Newswires
September 10, 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
