TIDMINDV
RNS Number : 7908T
Indivior PLC
29 November 2021
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
November 29, 2021
INDIVIOR PLC ("Indivior") announces that on November 26, 2021 it
purchased for cancellation the following number of its ordinary
shares of $0.10 each through Morgan Stanley & Co. International
Plc.
Ordinary Shares
Date of purchases: November 26,
2021
Number of ordinary shares purchased: 503,623
Highest Price per share: 236.60
Lowest Price per share: 230.00
Volume Weighted Average Price per day per trading
venue: 233.38
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 711,439,998 ordinary shares with
voting rights in issue. There are no ordinary shares held in
treasury.
The above figure (711,439,998) 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 32,599 233.05
----------------- ----------------
BATE 59,098 233.49
----------------- ----------------
CHIX 77,249 233.76
----------------- ----------------
XLON 334,677 233.31
----------------- ----------------
Contact:
Jason Thompson
Vice President, Investor Relations
1-804-402-7123
Transaction details
In accordance with Article 5(1)(b) of the Market Abuse
Regulation (EU) No 596/2014, as it forms part of Retained EU Law as
defined in the European Union (Withdrawal) Act 2018, a full
breakdown of the individual purchases of ordinary shares made by
Morgan Stanley & Co. International Plc on behalf of Indivior as
part of the Share Repurchase Program is detailed below.
Time Price (p) Quantity Venue Reference
08:00:24 230.00 2,275 XLON E08G4DJh0gQ3
---------- --------- ------ --------------
08:00:24 230.00 1,325 XLON E08G4DJh0gQ5
---------- --------- ------ --------------
08:00:24 230.00 1,133 XLON E08G4DJh0gQ7
---------- --------- ------ --------------
08:07:50 232.40 83 BATE 156728338593
---------- --------- ------ --------------
08:07:50 232.40 494 BATE 156728338594
---------- --------- ------ --------------
08:07:50 232.40 3,755 XLON E08G4DJh1P46
---------- --------- ------ --------------
08:07:50 232.20 2,508 XLON E08G4DJh1P49
---------- --------- ------ --------------
08:07:50 232.20 2,426 XLON E08G4DJh1P4B
---------- --------- ------ --------------
08:07:50 232.40 585 BATE 156728338595
---------- --------- ------ --------------
08:09:07 231.80 1,363 XLON E08G4DJh1Z3q
---------- --------- ------ --------------
08:09:19 232.20 1,346 XLON E08G4DJh1a6r
---------- --------- ------ --------------
08:12:33 233.40 277 XLON E08G4DJh1uVz
---------- --------- ------ --------------
08:12:33 233.40 970 XLON E08G4DJh1uW3
---------- --------- ------ --------------
08:12:33 233.40 841 AQXE 12208
---------- --------- ------ --------------
08:12:33 233.40 1,434 AQXE 12209
---------- --------- ------ --------------
08:15:17 233.40 1,214 BATE 156728342110
---------- --------- ------ --------------
08:19:11 232.60 26 BATE 156728343992
---------- --------- ------ --------------
08:19:11 232.60 251 CHIX 2977838256306
---------- --------- ------ --------------
08:19:11 232.60 2,100 CHIX 2977838256307
---------- --------- ------ --------------
08:19:11 232.60 2,038 BATE 156728343993
---------- --------- ------ --------------
08:20:04 232.00 2,177 XLON E08G4DJh2Z8Z
---------- --------- ------ --------------
08:21:04 232.20 1,219 XLON E08G4DJh2dia
---------- --------- ------ --------------
08:26:08 232.20 2,216 XLON E08G4DJh343B
---------- --------- ------ --------------
08:26:08 232.20 1,115 XLON E08G4DJh343D
---------- --------- ------ --------------
08:26:08 232.20 868 AQXE 24434
---------- --------- ------ --------------
08:28:08 232.00 515 XLON E08G4DJh3DvM
---------- --------- ------ --------------
08:28:08 232.00 1,585 XLON E08G4DJh3DvO
---------- --------- ------ --------------
08:33:45 231.80 2,538 XLON E08G4DJh3eoy
---------- --------- ------ --------------
08:38:35 230.80 2,024 AQXE 33393
---------- --------- ------ --------------
08:38:35 230.80 1,297 AQXE 33394
---------- --------- ------ --------------
08:38:35 231.00 1,968 CHIX 2977838270377
---------- --------- ------ --------------
08:38:35 231.00 2,063 XLON E08G4DJh42Ah
---------- --------- ------ --------------
08:42:26 231.20 2,140 AQXE 35640
---------- --------- ------ --------------
08:42:26 231.20 2,037 XLON E08G4DJh4J9n
---------- --------- ------ --------------
08:48:22 231.80 1,402 BATE 156728356320
---------- --------- ------ --------------
08:53:28 232.40 33 BATE 156728358300
---------- --------- ------ --------------
08:53:28 232.40 312 BATE 156728358301
---------- --------- ------ --------------
08:53:28 232.40 22 BATE 156728358302
---------- --------- ------ --------------
08:53:28 232.40 803 XLON E08G4DJh51aZ
---------- --------- ------ --------------
08:53:28 232.40 1,587 XLON E08G4DJh51ab
---------- --------- ------ --------------
08:54:59 233.00 389 CHIX 2977838279317
---------- --------- ------ --------------
08:54:59 233.00 337 BATE 156728358840
---------- --------- ------ --------------
08:54:59 233.00 199 CHIX 2977838279318
---------- --------- ------ --------------
08:54:59 233.00 2,198 XLON E08G4DJh56oO
---------- --------- ------ --------------
08:54:59 233.00 343 CHIX 2977838279319
---------- --------- ------ --------------
08:56:46 232.60 1,804 BATE 156728359497
---------- --------- ------ --------------
08:56:46 232.40 815 BATE 156728359499
---------- --------- ------ --------------
08:57:01 232.40 1,738 AQXE 43990
---------- --------- ------ --------------
09:02:06 232.00 59 CHIX 2977838282961
---------- --------- ------ --------------
09:02:06 232.00 108 CHIX 2977838282962
---------- --------- ------ --------------
09:02:06 232.00 64 CHIX 2977838282963
---------- --------- ------ --------------
09:02:06 232.00 193 CHIX 2977838282964
---------- --------- ------ --------------
09:02:06 232.00 478 BATE 156728361479
---------- --------- ------ --------------
09:02:06 232.00 407 CHIX 2977838282965
---------- --------- ------ --------------
09:02:06 232.00 1,634 XLON E08G4DJh5at0
---------- --------- ------ --------------
09:02:06 232.00 1,477 XLON E08G4DJh5at2
---------- --------- ------ --------------
09:02:06 232.00 485 AQXE 46902
---------- --------- ------ --------------
09:06:25 232.00 115 CHIX 2977838284962
---------- --------- ------ --------------
09:06:25 232.00 365 CHIX 2977838284963
---------- --------- ------ --------------
09:06:25 232.00 365 CHIX 2977838284964
---------- --------- ------ --------------
09:06:25 232.00 1,678 XLON E08G4DJh5u3E
---------- --------- ------ --------------
09:06:25 232.00 35 CHIX 2977838284967
---------- --------- ------ --------------
09:06:25 232.00 307 CHIX 2977838284968
---------- --------- ------ --------------
09:08:00 231.60 1,391 XLON E08G4DJh61eN
---------- --------- ------ --------------
09:08:15 231.00 1,271 XLON E08G4DJh62zn
---------- --------- ------ --------------
09:12:02 230.60 1,279 CHIX 2977838288159
---------- --------- ------ --------------
09:14:36 231.20 1,806 AQXE 53141
---------- --------- ------ --------------
09:14:36 231.20 1,789 BATE 156728365715
---------- --------- ------ --------------
09:16:49 230.80 1,133 CHIX 2977838290462
---------- --------- ------ --------------
09:23:01 231.80 394 AQXE 56559
---------- --------- ------ --------------
09:23:01 231.80 388 BATE 156728368191
---------- --------- ------ --------------
09:23:01 231.80 2,176 XLON E08G4DJh6t5A
---------- --------- ------ --------------
09:23:01 231.80 355 XLON E08G4DJh6t5C
---------- --------- ------ --------------
09:23:01 231.60 1,737 XLON E08G4DJh6t5U
---------- --------- ------ --------------
09:26:45 232.00 649 XLON E08G4DJh746G
---------- --------- ------ --------------
09:26:45 232.00 605 XLON E08G4DJh746I
---------- --------- ------ --------------
09:26:45 232.00 1,659 XLON E08G4DJh746O
---------- --------- ------ --------------
09:28:54 231.80 1,241 XLON E08G4DJh7Ag1
---------- --------- ------ --------------
09:29:00 231.60 1,362 XLON E08G4DJh7Ave
---------- --------- ------ --------------
09:36:02 231.20 1,136 XLON E08G4DJh7Z70
---------- --------- ------ --------------
09:40:42 231.60 389 BATE 156728373645
---------- --------- ------ --------------
09:40:42 231.60 348 XLON E08G4DJh7q0T
---------- --------- ------ --------------
09:40:42 231.60 2,186 XLON E08G4DJh7q0V
---------- --------- ------ --------------
09:40:42 231.60 395 XLON E08G4DJh7q0n
---------- --------- ------ --------------
09:40:42 231.40 238 CHIX 2977838301506
---------- --------- ------ --------------
09:40:42 231.40 435 CHIX 2977838301507
---------- --------- ------ --------------
09:40:42 231.40 133 CHIX 2977838301508
---------- --------- ------ --------------
09:40:42 231.40 365 CHIX 2977838301509
---------- --------- ------ --------------
09:40:42 231.40 269 CHIX 2977838301510
---------- --------- ------ --------------
09:48:07 231.60 1,241 AQXE 66078
---------- --------- ------ --------------
09:50:57 232.20 634 BATE 156728376142
---------- --------- ------ --------------
09:50:57 232.20 4,971 XLON E08G4DJh8Ii8
---------- --------- ------ --------------
09:50:57 232.20 172 XLON E08G4DJh8IiA
---------- --------- ------ --------------
09:50:57 232.20 947 XLON E08G4DJh8IiC
---------- --------- ------ --------------
09:50:57 232.20 904 CHIX 2977838305556
---------- --------- ------ --------------
09:56:24 232.60 1,586 BATE 156728377412
---------- --------- ------ --------------
09:56:24 232.60 1,638 BATE 156728377413
---------- --------- ------ --------------
09:56:24 232.80 2,561 XLON E08G4DJh8YIi
---------- --------- ------ --------------
10:06:24 232.00 372 XLON E08G4DJh90Nt
---------- --------- ------ --------------
10:06:24 232.00 2,802 XLON E08G4DJh90Nv
---------- --------- ------ --------------
10:06:30 231.80 284 CHIX 2977838311859
---------- --------- ------ --------------
10:06:30 231.80 436 CHIX 2977838311860
---------- --------- ------ --------------
10:06:30 231.80 1,180 CHIX 2977838311861
---------- --------- ------ --------------
10:06:30 231.80 1,640 CHIX 2977838311862
---------- --------- ------ --------------
10:17:33 232.00 450 AQXE 76361
---------- --------- ------ --------------
10:17:33 232.00 772 CHIX 2977838316135
---------- --------- ------ --------------
10:17:33 232.00 443 BATE 156728382533
---------- --------- ------ --------------
10:17:33 232.00 1,081 XLON E08G4DJh9U7b
---------- --------- ------ --------------
10:17:33 232.00 2,889 XLON E08G4DJh9U7Z
---------- --------- ------ --------------
10:17:33 231.80 574 BATE 156728382534
---------- --------- ------ --------------
10:17:33 231.80 279 XLON E08G4DJh9U7v
---------- --------- ------ --------------
10:17:33 231.80 112 BATE 156728382535
---------- --------- ------ --------------
10:17:33 231.80 1,259 XLON E08G4DJh9U7x
---------- --------- ------ --------------
10:17:33 231.80 631 XLON E08G4DJh9U7z
---------- --------- ------ --------------
10:17:33 231.80 242 BATE 156728382536
---------- --------- ------ --------------
10:17:33 231.80 259 BATE 156728382537
---------- --------- ------ --------------
10:17:33 231.80 543 XLON E08G4DJh9U87
---------- --------- ------ --------------
10:17:33 231.80 13 BATE 156728382538
---------- --------- ------ --------------
10:17:33 231.80 213 BATE 156728382539
---------- --------- ------ --------------
10:30:23 233.00 491 BATE 156728385727
---------- --------- ------ --------------
10:30:23 233.00 853 CHIX 2977838321210
---------- --------- ------ --------------
10:30:23 233.00 3,195 XLON E08G4DJh9xyT
---------- --------- ------ --------------
10:30:23 233.00 1,165 XLON E08G4DJh9xyV
---------- --------- ------ --------------
10:30:23 232.80 1,165 XLON E08G4DJh9xyd
---------- --------- ------ --------------
10:30:23 232.80 1,126 XLON E08G4DJh9xyf
---------- --------- ------ --------------
10:30:23 232.80 1,165 BATE 156728385728
---------- --------- ------ --------------
10:30:27 233.00 84 AQXE 80854
---------- --------- ------ --------------
10:38:53 232.60 80 AQXE 84384
---------- --------- ------ --------------
10:38:53 232.60 31 CHIX 2977838324623
---------- --------- ------ --------------
10:38:53 232.60 365 CHIX 2977838324624
---------- --------- ------ --------------
10:38:53 232.60 215 CHIX 2977838324625
---------- --------- ------ --------------
10:38:53 232.60 201 XLON E08G4DJhAL4a
---------- --------- ------ --------------
10:38:53 232.60 1,198 XLON E08G4DJhAL4c
---------- --------- ------ --------------
10:38:53 232.60 454 XLON E08G4DJhAL4i
---------- --------- ------ --------------
10:38:53 232.60 255 XLON E08G4DJhAL4k
---------- --------- ------ --------------
10:38:53 232.60 1,578 XLON E08G4DJhAL4p
---------- --------- ------ --------------
10:38:53 232.60 417 XLON E08G4DJhAL4t
---------- --------- ------ --------------
10:42:26 232.40 81 AQXE 85907
---------- --------- ------ --------------
10:45:01 232.40 80 AQXE 86948
---------- --------- ------ --------------
10:46:35 232.60 27 CHIX 2977838327673
---------- --------- ------ --------------
10:46:35 232.60 1,199 CHIX 2977838327674
---------- --------- ------ --------------
10:46:35 232.60 704 BATE 156728389888
---------- --------- ------ --------------
10:47:12 232.60 122 XLON E08G4DJhAgfk
---------- --------- ------ --------------
10:47:12 232.60 213 XLON E08G4DJhAgfm
---------- --------- ------ --------------
10:47:12 232.60 1,890 XLON E08G4DJhAgfo
---------- --------- ------ --------------
10:47:12 232.60 1,555 XLON E08G4DJhAgfq
---------- --------- ------ --------------
10:47:40 232.60 806 XLON E08G4DJhAi2K
---------- --------- ------ --------------
10:49:21 232.60 215 BATE 156728390878
---------- --------- ------ --------------
10:49:21 232.60 490 BATE 156728390879
---------- --------- ------ --------------
10:49:21 232.60 780 BATE 156728390880
---------- --------- ------ --------------
10:50:52 232.60 1,108 XLON E08G4DJhAsUU
---------- --------- ------ --------------
11:00:37 233.00 342 CHIX 2977838333970
---------- --------- ------ --------------
11:00:37 233.00 13 CHIX 2977838333971
---------- --------- ------ --------------
11:00:37 233.00 35 CHIX 2977838333972
---------- --------- ------ --------------
11:02:14 234.60 59 XLON E08G4DJhBP7D
---------- --------- ------ --------------
11:02:14 234.60 214 XLON E08G4DJhBP7F
---------- --------- ------ --------------
11:02:14 234.60 948 XLON E08G4DJhBP7H
---------- --------- ------ --------------
11:03:12 234.80 730 XLON E08G4DJhBRdU
---------- --------- ------ --------------
11:03:12 234.80 515 XLON E08G4DJhBRdW
---------- --------- ------ --------------
11:03:43 234.40 4,000 XLON E08G4DJhBSSl
---------- --------- ------ --------------
11:03:43 234.40 4,046 XLON E08G4DJhBSSn
---------- --------- ------ --------------
11:16:00 235.20 162 BATE 156728397627
---------- --------- ------ --------------
11:16:00 235.20 365 CHIX 2977838340357
---------- --------- ------ --------------
11:16:00 235.20 307 CHIX 2977838340358
---------- --------- ------ --------------
11:16:00 235.20 239 CHIX 2977838340359
---------- --------- ------ --------------
11:16:00 235.20 362 BATE 156728397628
---------- --------- ------ --------------
11:16:00 235.20 3,410 XLON E08G4DJhC0ho
---------- --------- ------ --------------
11:16:00 235.20 1,314 XLON E08G4DJhC0hs
---------- --------- ------ --------------
11:23:46 235.60 37 CHIX 2977838343049
---------- --------- ------ --------------
11:23:46 235.60 486 BATE 156728399164
---------- --------- ------ --------------
11:23:46 235.60 401 XLON E08G4DJhCHL5
---------- --------- ------ --------------
11:25:09 235.80 1,020 AQXE 102363
---------- --------- ------ --------------
11:25:38 235.40 4,081 XLON E08G4DJhCLDa
---------- --------- ------ --------------
11:25:38 235.40 1,483 XLON E08G4DJhCLDc
---------- --------- ------ --------------
11:25:38 235.40 1,090 CHIX 2977838343616
---------- --------- ------ --------------
11:25:38 235.40 627 BATE 156728399481
---------- --------- ------ --------------
11:25:38 235.40 502 XLON E08G4DJhCLDj
---------- --------- ------ --------------
11:25:50 235.40 134 XLON E08G4DJhCLmB
---------- --------- ------ --------------
11:28:04 235.00 1,313 XLON E08G4DJhCQbj
---------- --------- ------ --------------
11:36:33 234.80 1,650 BATE 156728401857
---------- --------- ------ --------------
11:36:33 234.80 1,346 XLON E08G4DJhCihh
---------- --------- ------ --------------
11:36:33 234.80 349 XLON E08G4DJhCihl
---------- --------- ------ --------------
11:36:33 234.80 1,022 XLON E08G4DJhCihn
---------- --------- ------ --------------
11:36:33 234.80 524 XLON E08G4DJhCihp
---------- --------- ------ --------------
11:36:33 234.80 750 XLON E08G4DJhCiiD
---------- --------- ------ --------------
11:36:33 234.80 250 XLON E08G4DJhCiiF
---------- --------- ------ --------------
11:36:33 234.80 876 AQXE 105922
---------- --------- ------ --------------
11:39:30 234.60 1,259 XLON E08G4DJhCqkY
---------- --------- ------ --------------
11:47:28 234.40 1,466 XLON E08G4DJhD7bF
---------- --------- ------ --------------
11:47:28 234.40 1,466 XLON E08G4DJhD7bH
---------- --------- ------ --------------
11:47:28 234.40 1,430 XLON E08G4DJhD7bJ
---------- --------- ------ --------------
11:47:28 234.20 1,487 XLON E08G4DJhD7fc
---------- --------- ------ --------------
11:47:48 234.20 1,301 XLON E08G4DJhD8KA
---------- --------- ------ --------------
11:53:35 234.00 2,560 XLON E08G4DJhDJgI
---------- --------- ------ --------------
11:58:22 233.80 1,723 XLON E08G4DJhDTyF
---------- --------- ------ --------------
11:58:22 233.80 3,187 XLON E08G4DJhDTyH
---------- --------- ------ --------------
12:09:20 234.60 833 XLON E08G4DJhDt3j
---------- --------- ------ --------------
12:09:32 234.60 371 XLON E08G4DJhDtJC
---------- --------- ------ --------------
12:10:48 234.60 745 BATE 156728409544
---------- --------- ------ --------------
12:10:48 234.60 1,296 CHIX 2977838359448
---------- --------- ------ --------------
12:10:48 234.60 4,850 XLON E08G4DJhDwJg
---------- --------- ------ --------------
12:10:48 234.60 755 AQXE 117170
---------- --------- ------ --------------
12:21:22 234.60 623 AQXE 119869
---------- --------- ------ --------------
12:21:22 234.60 453 AQXE 119870
---------- --------- ------ --------------
12:22:52 234.60 127 CHIX 2977838362680
---------- --------- ------ --------------
12:22:52 234.60 980 CHIX 2977838362681
---------- --------- ------ --------------
12:24:33 234.60 365 CHIX 2977838363470
---------- --------- ------ --------------
12:24:33 234.60 717 CHIX 2977838363471
---------- --------- ------ --------------
12:24:33 234.60 41 CHIX 2977838363472
---------- --------- ------ --------------
12:25:53 234.60 1,109 XLON E08G4DJhEMzY
---------- --------- ------ --------------
12:27:20 234.60 750 XLON E08G4DJhEPSX
---------- --------- ------ --------------
12:27:20 234.60 354 XLON E08G4DJhEPSZ
---------- --------- ------ --------------
12:28:49 234.60 493 BATE 156728412738
---------- --------- ------ --------------
12:28:49 234.60 236 XLON E08G4DJhERrS
---------- --------- ------ --------------
12:29:52 234.60 1,132 CHIX 2977838365048
---------- --------- ------ --------------
12:31:22 234.60 750 XLON E08G4DJhEVyJ
---------- --------- ------ --------------
12:31:22 234.60 465 XLON E08G4DJhEVyL
---------- --------- ------ --------------
12:33:03 234.60 1,084 CHIX 2977838366025
---------- --------- ------ --------------
12:34:21 234.40 214 AQXE 123411
---------- --------- ------ --------------
12:34:21 234.40 690 BATE 156728413814
---------- --------- ------ --------------
12:34:21 234.40 365 CHIX 2977838366394
---------- --------- ------ --------------
12:34:21 234.40 365 CHIX 2977838366395
---------- --------- ------ --------------
12:34:21 234.40 545 CHIX 2977838366396
---------- --------- ------ --------------
12:34:21 234.40 43 BATE 156728413815
---------- --------- ------ --------------
12:34:21 234.40 1,890 XLON E08G4DJhEapU
---------- --------- ------ --------------
12:34:21 234.40 1,867 XLON E08G4DJhEapW
---------- --------- ------ --------------
12:34:21 234.40 317 XLON E08G4DJhEapY
---------- --------- ------ --------------
12:34:21 234.40 296 XLON E08G4DJhEapa
---------- --------- ------ --------------
12:34:21 234.40 402 XLON E08G4DJhEapc
---------- --------- ------ --------------
12:34:21 234.40 529 AQXE 123412
---------- --------- ------ --------------
12:44:51 235.00 213 CHIX 2977838369880
---------- --------- ------ --------------
12:44:51 235.00 867 CHIX 2977838369881
---------- --------- ------ --------------
12:46:09 235.00 1,234 XLON E08G4DJhEv1L
---------- --------- ------ --------------
12:48:19 235.00 1,227 XLON E08G4DJhEyTj
---------- --------- ------ --------------
12:49:48 235.00 249 CHIX 2977838371379
---------- --------- ------ --------------
12:49:48 235.00 1,056 CHIX 2977838371380
---------- --------- ------ --------------
12:50:13 234.80 667 BATE 156728417050
---------- --------- ------ --------------
12:50:13 234.80 347 BATE 156728417051
---------- --------- ------ --------------
12:50:13 234.80 880 BATE 156728417052
---------- --------- ------ --------------
12:50:13 234.80 1,160 CHIX 2977838371585
---------- --------- ------ --------------
12:50:13 234.80 4,342 XLON E08G4DJhF1nh
---------- --------- ------ --------------
12:50:13 234.80 676 XLON E08G4DJhF1o8
---------- --------- ------ --------------
12:57:51 234.60 145 CHIX 2977838374950
---------- --------- ------ --------------
12:57:51 234.60 798 CHIX 2977838374951
---------- --------- ------ --------------
12:57:51 234.60 2,945 XLON E08G4DJhFG5s
---------- --------- ------ --------------
12:57:51 234.60 586 XLON E08G4DJhFG5u
---------- --------- ------ --------------
13:01:21 234.60 214 AQXE 132374
---------- --------- ------ --------------
13:01:21 234.60 705 AQXE 132375
---------- --------- ------ --------------
13:03:30 234.40 1,803 XLON E08G4DJhFSkp
---------- --------- ------ --------------
13:03:30 234.40 750 XLON E08G4DJhFSl4
---------- --------- ------ --------------
13:03:34 234.40 1,236 AQXE 133257
---------- --------- ------ --------------
13:09:12 234.40 365 CHIX 2977838379397
---------- --------- ------ --------------
13:09:12 234.40 568 CHIX 2977838379398
---------- --------- ------ --------------
13:09:12 234.40 3,744 XLON E08G4DJhFdSe
---------- --------- ------ --------------
13:09:12 234.40 67 CHIX 2977838379399
---------- --------- ------ --------------
13:15:25 234.00 80 AQXE 136707
---------- --------- ------ --------------
13:16:03 234.00 1,068 AQXE 136892
---------- --------- ------ --------------
13:16:03 234.00 100 XLON E08G4DJhFpXR
---------- --------- ------ --------------
13:16:03 234.00 999 XLON E08G4DJhFpXT
---------- --------- ------ --------------
13:16:03 234.00 1,705 XLON E08G4DJhFpXX
---------- --------- ------ --------------
13:16:03 234.00 627 XLON E08G4DJhFpXq
---------- --------- ------ --------------
13:17:22 233.80 48 XLON E08G4DJhFruQ
---------- --------- ------ --------------
13:17:22 233.80 1,042 XLON E08G4DJhFruS
---------- --------- ------ --------------
13:24:11 233.40 3,045 XLON E08G4DJhG72l
---------- --------- ------ --------------
13:24:11 233.20 750 XLON E08G4DJhG737
---------- --------- ------ --------------
13:24:11 233.20 480 XLON E08G4DJhG739
---------- --------- ------ --------------
13:24:14 233.20 668 XLON E08G4DJhG78A
---------- --------- ------ --------------
13:30:21 233.00 215 BATE 156728426711
---------- --------- ------ --------------
13:30:21 233.00 308 BATE 156728426712
---------- --------- ------ --------------
13:30:21 233.00 416 CHIX 2977838386868
---------- --------- ------ --------------
13:30:21 233.00 1,267 BATE 156728426713
---------- --------- ------ --------------
13:30:21 233.00 865 CHIX 2977838386869
---------- --------- ------ --------------
13:30:21 233.00 1,726 XLON E08G4DJhGIS4
---------- --------- ------ --------------
13:38:52 233.20 1,429 CHIX 2977838389558
---------- --------- ------ --------------
13:38:52 233.20 821 BATE 156728428557
---------- --------- ------ --------------
13:38:52 233.20 1,307 XLON E08G4DJhGWr1
---------- --------- ------ --------------
13:38:52 233.20 1,079 XLON E08G4DJhGWr3
---------- --------- ------ --------------
13:38:52 233.20 1,900 XLON E08G4DJhGWr5
---------- --------- ------ --------------
13:38:52 233.20 1,062 XLON E08G4DJhGWr7
---------- --------- ------ --------------
13:45:42 233.00 16 CHIX 2977838391873
---------- --------- ------ --------------
13:45:42 233.00 363 BATE 156728430000
---------- --------- ------ --------------
13:45:42 233.00 1,537 BATE 156728430001
---------- --------- ------ --------------
13:45:42 233.00 616 CHIX 2977838391874
---------- --------- ------ --------------
13:45:42 233.00 358 BATE 156728430002
---------- --------- ------ --------------
13:45:42 233.00 2,366 XLON E08G4DJhGiGB
---------- --------- ------ --------------
13:45:42 233.00 369 XLON E08G4DJhGiGK
---------- --------- ------ --------------
13:48:06 232.80 1,837 XLON E08G4DJhGmpC
---------- --------- ------ --------------
13:50:03 232.80 2,132 XLON E08G4DJhGqQG
---------- --------- ------ --------------
14:00:15 233.80 666 XLON E08G4DJhH8sE
---------- --------- ------ --------------
14:00:15 233.80 524 XLON E08G4DJhH8sG
---------- --------- ------ --------------
14:02:49 234.20 634 BATE 156728434181
---------- --------- ------ --------------
14:03:52 234.20 2,416 BATE 156728434363
---------- --------- ------ --------------
14:06:15 234.60 973 CHIX 2977838399765
---------- --------- ------ --------------
14:06:15 234.60 973 BATE 156728434981
---------- --------- ------ --------------
14:06:47 235.00 1,201 CHIX 2977838400007
---------- --------- ------ --------------
14:06:47 234.80 1,389 CHIX 2977838400009
---------- --------- ------ --------------
14:06:47 234.80 1,084 BATE 156728435136
---------- --------- ------ --------------
14:06:47 234.80 798 BATE 156728435137
---------- --------- ------ --------------
14:06:47 234.80 1,168 XLON E08G4DJhHMQU
---------- --------- ------ --------------
14:06:47 234.80 4,028 XLON E08G4DJhHMQW
---------- --------- ------ --------------
14:06:47 234.80 809 BATE 156728435138
---------- --------- ------ --------------
14:16:42 235.00 930 BATE 156728437241
---------- --------- ------ --------------
14:16:42 235.00 115 CHIX 2977838403627
---------- --------- ------ --------------
14:16:42 235.00 493 CHIX 2977838403628
---------- --------- ------ --------------
14:16:42 235.00 1,900 BATE 156728437242
---------- --------- ------ --------------
14:16:42 235.00 1,894 CHIX 2977838403629
---------- --------- ------ --------------
14:16:42 235.00 1,894 CHIX 2977838403630
---------- --------- ------ --------------
14:16:42 235.00 536 CHIX 2977838403631
---------- --------- ------ --------------
14:16:42 235.00 6 BATE 156728437243
---------- --------- ------ --------------
14:24:49 235.40 3,027 XLON E08G4DJhHwA0
---------- --------- ------ --------------
14:24:49 235.40 3,197 XLON E08G4DJhHwA2
---------- --------- ------ --------------
14:24:49 235.40 973 CHIX 2977838406797
---------- --------- ------ --------------
14:24:49 235.40 624 BATE 156728439161
---------- --------- ------ --------------
14:24:49 235.40 365 CHIX 2977838406798
---------- --------- ------ --------------
14:24:49 235.40 257 BATE 156728439162
---------- --------- ------ --------------
14:24:49 235.40 325 CHIX 2977838406799
---------- --------- ------ --------------
14:24:49 235.40 75 BATE 156728439163
---------- --------- ------ --------------
14:24:51 235.40 104 CHIX 2977838406808
---------- --------- ------ --------------
14:30:03 236.60 248 BATE 156728440943
---------- --------- ------ --------------
14:30:03 236.60 391 CHIX 2977838409424
---------- --------- ------ --------------
14:30:03 236.60 833 CHIX 2977838409425
---------- --------- ------ --------------
14:30:03 236.60 97 BATE 156728440944
---------- --------- ------ --------------
14:30:13 236.60 2,125 AQXE 165078
---------- --------- ------ --------------
14:30:13 236.60 1,752 BATE 156728441300
---------- --------- ------ --------------
14:30:13 236.60 2,424 CHIX 2977838409834
---------- --------- ------ --------------
14:31:21 236.40 1,400 XLON E08G4DJhIHrU
---------- --------- ------ --------------
14:35:07 236.20 1,593 XLON E08G4DJhIYTZ
---------- --------- ------ --------------
14:38:06 236.20 1,706 XLON E08G4DJhIkZS
---------- --------- ------ --------------
14:38:06 236.20 1,653 XLON E08G4DJhIkZW
---------- --------- ------ --------------
14:38:06 236.20 1,158 XLON E08G4DJhIkZY
---------- --------- ------ --------------
14:38:06 236.20 694 BATE 156728445049
---------- --------- ------ --------------
14:38:06 236.20 1,206 CHIX 2977838415567
---------- --------- ------ --------------
14:38:06 236.20 102 CHIX 2977838415568
---------- --------- ------ --------------
14:38:06 236.20 144 CHIX 2977838415569
---------- --------- ------ --------------
14:38:06 236.20 457 XLON E08G4DJhIkZs
---------- --------- ------ --------------
14:41:35 236.20 1,177 XLON E08G4DJhJ0Eh
---------- --------- ------ --------------
14:41:35 236.20 201 XLON E08G4DJhJ0Em
---------- --------- ------ --------------
14:41:35 236.20 547 XLON E08G4DJhJ0Ep
---------- --------- ------ --------------
14:41:35 236.20 365 CHIX 2977838418498
---------- --------- ------ --------------
14:42:08 236.40 1,327 CHIX 2977838418949
---------- --------- ------ --------------
14:43:20 235.80 2,552 XLON E08G4DJhJ7oz
---------- --------- ------ --------------
14:43:29 235.80 1,635 XLON E08G4DJhJ8MB
---------- --------- ------ --------------
14:47:13 235.60 176 CHIX 2977838422016
---------- --------- ------ --------------
14:48:00 235.60 2,555 CHIX 2977838422750
---------- --------- ------ --------------
14:49:46 236.00 396 BATE 156728450238
---------- --------- ------ --------------
14:49:46 236.00 691 CHIX 2977838423977
---------- --------- ------ --------------
14:49:46 236.00 2,583 XLON E08G4DJhJXHS
---------- --------- ------ --------------
14:49:46 236.00 402 BATE 156728450239
---------- --------- ------ --------------
14:51:28 236.00 1,566 XLON E08G4DJhJeI3
---------- --------- ------ --------------
14:58:17 236.00 644 XLON E08G4DJhK39B
---------- --------- ------ --------------
14:58:17 236.00 1,600 XLON E08G4DJhK39D
---------- --------- ------ --------------
14:58:17 236.00 2,341 XLON E08G4DJhK39H
---------- --------- ------ --------------
15:00:10 235.80 706 XLON E08G4DJhKAPy
---------- --------- ------ --------------
15:00:29 235.80 1,060 XLON E08G4DJhKBpl
---------- --------- ------ --------------
15:00:58 235.80 2,880 XLON E08G4DJhKE3m
---------- --------- ------ --------------
15:01:21 235.40 6 XLON E08G4DJhKFlC
---------- --------- ------ --------------
15:01:21 235.40 166 XLON E08G4DJhKFlE
---------- --------- ------ --------------
15:01:21 235.40 82 XLON E08G4DJhKFlI
---------- --------- ------ --------------
15:01:21 235.40 431 XLON E08G4DJhKFlM
---------- --------- ------ --------------
15:01:21 235.40 1,982 XLON E08G4DJhKFlP
---------- --------- ------ --------------
15:10:28 235.40 597 XLON E08G4DJhKk9w
---------- --------- ------ --------------
15:10:28 235.40 1,890 XLON E08G4DJhKk9y
---------- --------- ------ --------------
15:10:28 235.40 189 XLON E08G4DJhKkA1
---------- --------- ------ --------------
15:10:28 235.40 3,724 XLON E08G4DJhKkA3
---------- --------- ------ --------------
15:10:28 235.40 2,915 XLON E08G4DJhKkA7
---------- --------- ------ --------------
15:10:28 235.40 1,154 XLON E08G4DJhKkA9
---------- --------- ------ --------------
15:10:28 235.40 1,135 XLON E08G4DJhKkAB
---------- --------- ------ --------------
15:10:28 235.40 1,711 CHIX 2977838438075
---------- --------- ------ --------------
15:10:28 235.40 983 BATE 156728458802
---------- --------- ------ --------------
15:10:28 235.40 28 AQXE 194140
---------- --------- ------ --------------
15:10:28 235.40 969 AQXE 194141
---------- --------- ------ --------------
15:19:59 234.00 367 CHIX 2977838444734
---------- --------- ------ --------------
15:19:59 234.00 67 CHIX 2977838444735
---------- --------- ------ --------------
15:19:59 234.00 1,022 CHIX 2977838444736
---------- --------- ------ --------------
15:19:59 234.00 2,808 XLON E08G4DJhLG3v
---------- --------- ------ --------------
15:20:40 233.80 711 BATE 156728463144
---------- --------- ------ --------------
15:20:40 233.80 1,922 BATE 156728463145
---------- --------- ------ --------------
15:27:43 234.20 1,100 CHIX 2977838449725
---------- --------- ------ --------------
15:28:08 234.20 750 XLON E08G4DJhLgiE
---------- --------- ------ --------------
15:28:17 234.20 390 XLON E08G4DJhLhHa
---------- --------- ------ --------------
15:28:45 234.20 8,111 XLON E08G4DJhLick
---------- --------- ------ --------------
15:28:45 234.20 1,246 BATE 156728466385
---------- --------- ------ --------------
15:28:45 234.20 2,168 CHIX 2977838450327
---------- --------- ------ --------------
15:28:45 234.20 1,263 AQXE 206203
---------- --------- ------ --------------
15:32:16 233.40 1,334 XLON E08G4DJhLth0
---------- --------- ------ --------------
15:37:10 233.40 594 BATE 156728469593
---------- --------- ------ --------------
15:37:10 233.40 1,033 CHIX 2977838455478
---------- --------- ------ --------------
15:37:10 233.40 373 CHIX 2977838455482
---------- --------- ------ --------------
15:37:10 233.40 2,692 CHIX 2977838455483
---------- --------- ------ --------------
15:37:10 233.40 3,867 XLON E08G4DJhM9td
---------- --------- ------ --------------
15:37:10 233.40 602 XLON E08G4DJhM9u2
---------- --------- ------ --------------
15:37:39 233.40 2,086 XLON E08G4DJhMBRS
---------- --------- ------ --------------
15:40:10 233.20 668 XLON E08G4DJhMJUo
---------- --------- ------ --------------
15:40:10 233.20 535 XLON E08G4DJhMJUq
---------- --------- ------ --------------
15:41:33 233.00 3,095 XLON E08G4DJhMPRE
---------- --------- ------ --------------
15:42:29 232.80 2,383 XLON E08G4DJhMRq0
---------- --------- ------ --------------
15:44:03 232.60 227 AQXE 217260
---------- --------- ------ --------------
15:44:11 232.60 215 AQXE 217391
---------- --------- ------ --------------
15:45:58 232.20 1,076 AQXE 218821
---------- --------- ------ --------------
15:46:09 232.20 1,576 AQXE 218934
---------- --------- ------ --------------
15:50:07 232.00 2,430 XLON E08G4DJhMnFa
---------- --------- ------ --------------
15:50:07 232.00 514 XLON E08G4DJhMnFc
---------- --------- ------ --------------
15:50:07 232.00 2,870 CHIX 2977838464458
---------- --------- ------ --------------
15:51:26 232.00 100 CHIX 2977838465422
---------- --------- ------ --------------
15:53:54 233.00 610 AQXE 224305
---------- --------- ------ --------------
15:53:54 233.00 602 BATE 156728476578
---------- --------- ------ --------------
15:53:54 233.00 34 CHIX 2977838466853
---------- --------- ------ --------------
15:53:54 233.00 1,013 CHIX 2977838466854
---------- --------- ------ --------------
15:53:54 233.00 1,861 XLON E08G4DJhMyj3
---------- --------- ------ --------------
15:53:54 233.00 2,058 XLON E08G4DJhMyj5
---------- --------- ------ --------------
15:58:08 232.40 166 CHIX 2977838469541
---------- --------- ------ --------------
15:58:08 232.40 109 CHIX 2977838469542
---------- --------- ------ --------------
15:58:08 232.40 55 XLON E08G4DJhNAC9
---------- --------- ------ --------------
15:58:08 232.40 3,831 XLON E08G4DJhNACB
---------- --------- ------ --------------
15:58:08 232.40 763 CHIX 2977838469543
---------- --------- ------ --------------
15:58:08 232.40 597 BATE 156728478321
---------- --------- ------ --------------
15:58:08 232.40 605 XLON E08G4DJhNACK
---------- --------- ------ --------------
16:04:58 232.20 338 AQXE 232969
---------- --------- ------ --------------
16:04:58 232.20 822 AQXE 232971
---------- --------- ------ --------------
16:04:58 232.20 333 BATE 156728481287
---------- --------- ------ --------------
16:04:58 232.20 811 BATE 156728481288
---------- --------- ------ --------------
16:04:58 232.20 579 CHIX 2977838474302
---------- --------- ------ --------------
16:04:58 232.20 2,169 XLON E08G4DJhNTlf
---------- --------- ------ --------------
16:04:58 232.20 3,496 XLON E08G4DJhNTlj
---------- --------- ------ --------------
16:04:58 232.20 623 XLON E08G4DJhNTlm
---------- --------- ------ --------------
16:04:58 232.20 1,160 XLON E08G4DJhNTlo
---------- --------- ------ --------------
16:04:58 232.00 1,653 XLON E08G4DJhNTm6
---------- --------- ------ --------------
16:04:58 232.00 18 CHIX 2977838474304
---------- --------- ------ --------------
16:04:58 232.00 60 CHIX 2977838474305
---------- --------- ------ --------------
16:04:58 232.00 52 CHIX 2977838474306
---------- --------- ------ --------------
16:04:58 232.00 63 CHIX 2977838474307
---------- --------- ------ --------------
16:04:58 232.00 16 CHIX 2977838474308
---------- --------- ------ --------------
16:04:58 232.00 450 CHIX 2977838474309
---------- --------- ------ --------------
16:04:58 232.00 378 BATE 156728481289
---------- --------- ------ --------------
16:04:58 232.00 811 BATE 156728481296
---------- --------- ------ --------------
16:05:43 231.60 1,364 XLON E08G4DJhNWUM
---------- --------- ------ --------------
16:06:09 231.60 1,394 XLON E08G4DJhNXqB
---------- --------- ------ --------------
16:09:09 231.20 1,169 CHIX 2977838477686
---------- --------- ------ --------------
16:10:51 231.00 777 CHIX 2977838479004
---------- --------- ------ --------------
16:10:51 231.00 446 BATE 156728484289
---------- --------- ------ --------------
16:10:51 231.00 2,906 XLON E08G4DJhNknW
---------- --------- ------ --------------
16:10:51 231.00 453 XLON E08G4DJhNknm
---------- --------- ------ --------------
16:11:57 230.80 1,846 XLON E08G4DJhNowD
---------- --------- ------ --------------
16:11:57 230.80 1,250 XLON E08G4DJhNowF
---------- --------- ------ --------------
16:13:29 231.20 1,897 XLON E08G4DJhNtp7
---------- --------- ------ --------------
16:16:12 231.00 2,983 XLON E08G4DJhO2a3
---------- --------- ------ --------------
16:16:12 231.00 3,116 XLON E08G4DJhO2a5
---------- --------- ------ --------------
16:16:12 231.00 479 BATE 156728487287
---------- --------- ------ --------------
16:16:12 231.00 486 XLON E08G4DJhO2aF
---------- --------- ------ --------------
16:17:54 230.80 511 CHIX 2977838485495
---------- --------- ------ --------------
16:17:54 230.80 189 CHIX 2977838485496
---------- --------- ------ --------------
16:19:01 230.80 687 XLON E08G4DJhOCJD
---------- --------- ------ --------------
16:20:54 231.00 43 BATE 156728489913
---------- --------- ------ --------------
16:20:54 231.00 107 BATE 156728489914
---------- --------- ------ --------------
16:20:54 231.00 1,151 BATE 156728489915
---------- --------- ------ --------------
16:20:54 231.00 7,500 XLON E08G4DJhOI4E
---------- --------- ------ --------------
16:20:54 231.00 642 XLON E08G4DJhOI4G
---------- --------- ------ --------------
16:20:54 231.00 330 XLON E08G4DJhOI4I
---------- --------- ------ --------------
16:20:54 231.00 368 XLON E08G4DJhOI4M
---------- --------- ------ --------------
16:20:54 231.00 882 XLON E08G4DJhOI4O
---------- --------- ------ --------------
16:20:54 231.00 776 XLON E08G4DJhOI4e
---------- --------- ------ --------------
16:20:54 231.00 543 XLON E08G4DJhOI4g
---------- --------- ------ --------------
16:23:31 231.00 617 XLON E08G4DJhOPV0
---------- --------- ------ --------------
16:26:14 231.00 534 AQXE 256259
---------- --------- ------ --------------
16:27:18 231.20 121 XLON E08G4DJhOaps
---------- --------- ------ --------------
16:27:22 231.20 2,675 XLON E08G4DJhOazN
---------- --------- ------ --------------
16:27:23 231.20 1,900 XLON E08G4DJhOb11
---------- --------- ------ --------------
16:27:23 231.20 360 XLON E08G4DJhOb13
---------- --------- ------ --------------
16:27:23 231.20 1,900 XLON E08G4DJhOb1B
---------- --------- ------ --------------
16:27:23 231.20 1,440 XLON E08G4DJhOb1F
---------- --------- ------ --------------
16:27:23 231.20 862 XLON E08G4DJhOb1K
---------- --------- ------ --------------
16:27:23 231.20 849 XLON E08G4DJhOb1N
---------- --------- ------ --------------
16:27:23 231.20 838 XLON E08G4DJhOb1P
---------- --------- ------ --------------
16:27:23 231.20 273 XLON E08G4DJhOb1R
---------- --------- ------ --------------
Indivior PLC's Legal Entity Identifier code is
213800V3NCQTY7IED471.
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
POSFZMZMNVNGMZM
(END) Dow Jones Newswires
November 29, 2021 01:59 ET (06:59 GMT)
Indivior (LSE:INDV)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024
Indivior (LSE:INDV)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024