TIDMINDV
RNS Number : 9422T
Indivior PLC
30 November 2021
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
November 30, 2021
INDIVIOR PLC ("Indivior") announces that on November 29, 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 29,
2021
Number of ordinary shares purchased: 502,449
Highest Price per share: 234.00
Lowest Price per share: 228.00
Volume Weighted Average Price per day per trading
venue: 230.53
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 710,937,549 ordinary shares with
voting rights in issue. There are no ordinary shares held in
treasury.
The above figure (710,937,549) 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 30,451 230.25
----------------- ----------------
BATE 53,298 230.01
----------------- ----------------
CHIX 77,324 230.95
----------------- ----------------
XLON 341,376 230.55
----------------- ----------------
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
08:00:31 233.00 883 XLON E08IF5lTZvTH
---------- --------- ------ --------------
08:00:31 233.00 475 XLON E08IF5lTZvTJ
---------- --------- ------ --------------
08:00:31 233.00 151 XLON E08IF5lTZvTN
---------- --------- ------ --------------
08:00:31 233.00 510 XLON E08IF5lTZvTR
---------- --------- ------ --------------
08:00:43 232.80 586 XLON E08IF5lTZwYp
---------- --------- ------ --------------
08:00:43 232.80 1,784 XLON E08IF5lTZwYx
---------- --------- ------ --------------
08:00:48 232.60 2,360 XLON E08IF5lTZwp8
---------- --------- ------ --------------
08:02:23 231.60 31 CHIX 2977838246409
---------- --------- ------ --------------
08:10:16 233.20 1,188 CHIX 2977838249900
---------- --------- ------ --------------
08:10:16 233.40 2,440 XLON E08IF5lTadRC
---------- --------- ------ --------------
08:10:16 233.20 2,497 XLON E08IF5lTadRE
---------- --------- ------ --------------
08:14:48 234.00 2,585 XLON E08IF5lTausx
---------- --------- ------ --------------
08:14:48 233.80 817 CHIX 2977838252020
---------- --------- ------ --------------
08:14:48 233.80 45 CHIX 2977838252021
---------- --------- ------ --------------
08:14:48 233.80 2,405 XLON E08IF5lTautH
---------- --------- ------ --------------
08:14:48 233.80 2,035 CHIX 2977838252022
---------- --------- ------ --------------
08:15:22 232.80 1,579 CHIX 2977838252340
---------- --------- ------ --------------
08:23:21 233.80 350 CHIX 2977838256147
---------- --------- ------ --------------
08:23:21 233.80 1,870 CHIX 2977838256148
---------- --------- ------ --------------
08:23:21 233.80 1,225 XLON E08IF5lTbQNT
---------- --------- ------ --------------
08:23:22 233.60 2,129 CHIX 2977838256153
---------- --------- ------ --------------
08:23:22 233.60 1,661 XLON E08IF5lTbQR1
---------- --------- ------ --------------
08:23:22 233.60 542 XLON E08IF5lTbQR3
---------- --------- ------ --------------
08:24:57 233.20 118 XLON E08IF5lTbUz7
---------- --------- ------ --------------
08:24:57 233.20 1,000 XLON E08IF5lTbUzA
---------- --------- ------ --------------
08:34:53 233.40 460 AQXE 17660
---------- --------- ------ --------------
08:34:53 233.40 661 AQXE 17661
---------- --------- ------ --------------
08:34:53 233.40 77 AQXE 17662
---------- --------- ------ --------------
08:35:09 232.80 1,026 XLON E08IF5lTc07m
---------- --------- ------ --------------
08:35:09 232.80 2,625 XLON E08IF5lTc07p
---------- --------- ------ --------------
08:35:09 232.80 975 CHIX 2977838261292
---------- --------- ------ --------------
08:35:09 232.80 561 BATE 156728342641
---------- --------- ------ --------------
08:37:48 232.80 2,642 XLON E08IF5lTc7TT
---------- --------- ------ --------------
08:37:48 232.80 705 CHIX 2977838262361
---------- --------- ------ --------------
08:37:48 232.80 406 BATE 156728343260
---------- --------- ------ --------------
08:37:48 232.60 2,185 BATE 156728343263
---------- --------- ------ --------------
08:37:48 232.80 12 AQXE 18557
---------- --------- ------ --------------
08:37:48 232.80 400 AQXE 18558
---------- --------- ------ --------------
08:42:52 231.60 1,544 XLON E08IF5lTcLJd
---------- --------- ------ --------------
08:42:52 231.60 1,200 XLON E08IF5lTcLJZ
---------- --------- ------ --------------
08:42:52 231.60 273 XLON E08IF5lTcLJf
---------- --------- ------ --------------
08:48:21 232.20 216 CHIX 2977838266438
---------- --------- ------ --------------
08:48:21 232.20 1,725 CHIX 2977838266439
---------- --------- ------ --------------
08:48:25 232.00 435 XLON E08IF5lTcaWD
---------- --------- ------ --------------
08:48:25 232.00 28 XLON E08IF5lTcaWF
---------- --------- ------ --------------
08:48:25 232.00 23 AQXE 22180
---------- --------- ------ --------------
08:48:25 232.00 1,576 XLON E08IF5lTcaWH
---------- --------- ------ --------------
08:48:25 232.00 1,755 AQXE 22181
---------- --------- ------ --------------
08:49:16 231.40 306 XLON E08IF5lTccrb
---------- --------- ------ --------------
08:49:16 231.40 906 XLON E08IF5lTccrh
---------- --------- ------ --------------
08:53:29 231.00 1,210 XLON E08IF5lTcpSH
---------- --------- ------ --------------
08:53:29 231.00 1,758 XLON E08IF5lTcpSJ
---------- --------- ------ --------------
09:03:34 231.20 939 BATE 156728349095
---------- --------- ------ --------------
09:03:34 231.20 170 XLON E08IF5lTdKzZ
---------- --------- ------ --------------
09:05:40 231.80 3,162 XLON E08IF5lTdQau
---------- --------- ------ --------------
09:05:40 231.80 838 XLON E08IF5lTdQaw
---------- --------- ------ --------------
09:05:40 231.80 1,313 XLON E08IF5lTdQb4
---------- --------- ------ --------------
09:05:40 231.80 486 XLON E08IF5lTdQb6
---------- --------- ------ --------------
09:05:40 231.80 1,299 XLON E08IF5lTdQbB
---------- --------- ------ --------------
09:05:40 231.80 902 XLON E08IF5lTdQbE
---------- --------- ------ --------------
09:05:40 231.80 1,299 XLON E08IF5lTdQbG
---------- --------- ------ --------------
09:10:37 232.40 1,335 XLON E08IF5lTdeDt
---------- --------- ------ --------------
09:18:17 232.40 433 BATE 156728352525
---------- --------- ------ --------------
09:18:17 232.40 720 BATE 156728352526
---------- --------- ------ --------------
09:19:43 232.40 750 XLON E08IF5lTe252
---------- --------- ------ --------------
09:19:43 232.40 344 XLON E08IF5lTe254
---------- --------- ------ --------------
09:20:23 232.00 118 AQXE 32884
---------- --------- ------ --------------
09:20:23 232.00 1,756 XLON E08IF5lTe3u6
---------- --------- ------ --------------
09:20:23 232.00 1,558 AQXE 32885
---------- --------- ------ --------------
09:20:23 231.80 112 XLON E08IF5lTe3ur
---------- --------- ------ --------------
09:20:23 231.80 1,587 XLON E08IF5lTe3ut
---------- --------- ------ --------------
09:20:23 231.80 1,813 BATE 156728353043
---------- --------- ------ --------------
09:20:23 231.80 1,683 CHIX 2977838280100
---------- --------- ------ --------------
09:32:23 231.40 1,726 XLON E08IF5lTeUhm
---------- --------- ------ --------------
09:32:23 231.40 1,709 XLON E08IF5lTeUho
---------- --------- ------ --------------
09:32:23 231.80 1,266 CHIX 2977838285290
---------- --------- ------ --------------
09:38:24 231.60 208 CHIX 2977838288009
---------- --------- ------ --------------
09:38:38 231.80 31 XLON E08IF5lTelOW
---------- --------- ------ --------------
09:38:38 231.80 452 XLON E08IF5lTelOY
---------- --------- ------ --------------
09:46:12 232.60 658 BATE 156728358968
---------- --------- ------ --------------
09:46:12 232.60 4,100 XLON E08IF5lTf2BD
---------- --------- ------ --------------
09:46:12 232.60 4,286 XLON E08IF5lTf2BF
---------- --------- ------ --------------
09:46:12 232.60 1,786 XLON E08IF5lTf2BH
---------- --------- ------ --------------
09:46:12 232.60 519 CHIX 2977838290956
---------- --------- ------ --------------
09:46:12 232.60 627 CHIX 2977838290957
---------- --------- ------ --------------
09:46:12 232.60 1,995 XLON E08IF5lTf2BN
---------- --------- ------ --------------
09:51:40 232.60 364 XLON E08IF5lTfDYv
---------- --------- ------ --------------
09:51:40 232.60 840 XLON E08IF5lTfDYx
---------- --------- ------ --------------
09:51:40 232.60 1,733 XLON E08IF5lTfDYz
---------- --------- ------ --------------
09:52:06 232.20 1,608 XLON E08IF5lTfFSS
---------- --------- ------ --------------
09:54:09 232.00 1,186 XLON E08IF5lTfK9M
---------- --------- ------ --------------
10:04:03 231.60 829 CHIX 2977838297214
---------- --------- ------ --------------
10:04:03 231.60 476 BATE 156728362169
---------- --------- ------ --------------
10:04:03 231.60 3,103 XLON E08IF5lTfeRg
---------- --------- ------ --------------
10:04:03 231.60 1,565 XLON E08IF5lTfeRi
---------- --------- ------ --------------
10:04:03 231.60 483 XLON E08IF5lTfeRz
---------- --------- ------ --------------
10:07:10 231.40 2,283 CHIX 2977838298238
---------- --------- ------ --------------
10:07:10 231.40 835 CHIX 2977838298239
---------- --------- ------ --------------
10:18:31 232.40 216 AQXE 51148
---------- --------- ------ --------------
10:22:22 232.60 353 XLON E08IF5lTgCPP
---------- --------- ------ --------------
10:25:05 232.80 652 CHIX 2977838304485
---------- --------- ------ --------------
10:25:05 232.80 652 CHIX 2977838304486
---------- --------- ------ --------------
10:25:05 232.80 802 CHIX 2977838304487
---------- --------- ------ --------------
10:25:05 232.80 374 BATE 156728366019
---------- --------- ------ --------------
10:25:05 232.80 374 BATE 156728366020
---------- --------- ------ --------------
10:25:05 232.80 460 BATE 156728366021
---------- --------- ------ --------------
10:25:05 232.80 2,410 XLON E08IF5lTgIls
---------- --------- ------ --------------
10:25:05 232.80 30 XLON E08IF5lTgIlu
---------- --------- ------ --------------
10:25:05 232.80 2,440 XLON E08IF5lTgIlw
---------- --------- ------ --------------
10:25:05 232.80 2,999 XLON E08IF5lTgIm0
---------- --------- ------ --------------
10:25:05 232.80 380 CHIX 2977838304488
---------- --------- ------ --------------
10:25:05 232.80 380 XLON E08IF5lTgImG
---------- --------- ------ --------------
10:25:05 232.80 467 XLON E08IF5lTgImM
---------- --------- ------ --------------
10:26:05 232.40 1,217 XLON E08IF5lTgKsk
---------- --------- ------ --------------
10:32:39 231.80 398 CHIX 2977838306985
---------- --------- ------ --------------
10:32:57 231.80 1,358 XLON E08IF5lTgWfC
---------- --------- ------ --------------
10:32:57 231.80 1,365 XLON E08IF5lTgWfE
---------- --------- ------ --------------
10:32:57 231.80 418 BATE 156728367526
---------- --------- ------ --------------
10:32:57 231.80 329 CHIX 2977838307150
---------- --------- ------ --------------
10:32:57 231.80 424 XLON E08IF5lTgWfa
---------- --------- ------ --------------
10:33:19 231.60 1,288 XLON E08IF5lTgXKA
---------- --------- ------ --------------
10:36:30 230.80 1,177 CHIX 2977838308538
---------- --------- ------ --------------
10:37:05 230.00 92 CHIX 2977838308749
---------- --------- ------ --------------
10:37:05 230.00 378 CHIX 2977838308750
---------- --------- ------ --------------
10:37:05 230.00 756 CHIX 2977838308751
---------- --------- ------ --------------
10:37:05 230.00 40 CHIX 2977838308753
---------- --------- ------ --------------
10:44:43 229.80 1,196 XLON E08IF5lTgu9k
---------- --------- ------ --------------
10:44:43 229.60 387 XLON E08IF5lTguAF
---------- --------- ------ --------------
10:44:43 229.60 1,199 XLON E08IF5lTguAK
---------- --------- ------ --------------
10:44:43 229.60 1,528 XLON E08IF5lTguAM
---------- --------- ------ --------------
10:54:27 230.20 1,277 XLON E08IF5lThB9t
---------- --------- ------ --------------
10:56:27 230.20 29 XLON E08IF5lThEWe
---------- --------- ------ --------------
10:56:27 230.20 983 XLON E08IF5lThEWg
---------- --------- ------ --------------
10:56:27 230.20 167 XLON E08IF5lThEWi
---------- --------- ------ --------------
10:57:53 230.20 1,123 BATE 156728372193
---------- --------- ------ --------------
10:59:30 230.20 750 XLON E08IF5lThJJI
---------- --------- ------ --------------
10:59:30 230.20 395 XLON E08IF5lThJJK
---------- --------- ------ --------------
10:59:53 229.80 736 XLON E08IF5lThJuq
---------- --------- ------ --------------
10:59:53 229.80 879 XLON E08IF5lThJus
---------- --------- ------ --------------
10:59:53 229.80 85 XLON E08IF5lThJuu
---------- --------- ------ --------------
11:03:11 230.20 121 AQXE 64526
---------- --------- ------ --------------
11:03:11 229.80 1,505 XLON E08IF5lThOvN
---------- --------- ------ --------------
11:03:11 229.80 2,087 XLON E08IF5lThOvP
---------- --------- ------ --------------
11:03:11 229.80 820 XLON E08IF5lThOvb
---------- --------- ------ --------------
11:03:11 229.80 128 CHIX 2977838317349
---------- --------- ------ --------------
11:03:11 229.80 649 CHIX 2977838317350
---------- --------- ------ --------------
11:03:11 229.80 446 BATE 156728373285
---------- --------- ------ --------------
11:03:11 229.80 332 BATE 156728373286
---------- --------- ------ --------------
11:03:11 229.80 121 BATE 156728373287
---------- --------- ------ --------------
11:03:11 229.60 1,686 AQXE 64527
---------- --------- ------ --------------
11:15:39 229.80 496 BATE 156728375696
---------- --------- ------ --------------
11:15:39 229.80 864 CHIX 2977838321223
---------- --------- ------ --------------
11:15:39 229.80 3,232 XLON E08IF5lThjhE
---------- --------- ------ --------------
11:15:39 229.80 503 AQXE 67850
---------- --------- ------ --------------
11:15:39 229.80 2,494 AQXE 67851
---------- --------- ------ --------------
11:21:37 229.60 2,470 AQXE 69235
---------- --------- ------ --------------
11:26:16 229.80 642 BATE 156728377612
---------- --------- ------ --------------
11:26:16 229.80 46 XLON E08IF5lThxZr
---------- --------- ------ --------------
11:26:16 229.80 4,134 XLON E08IF5lThxZt
---------- --------- ------ --------------
11:26:16 229.80 65 CHIX 2977838324202
---------- --------- ------ --------------
11:26:16 229.80 125 CHIX 2977838324203
---------- --------- ------ --------------
11:26:16 229.80 750 XLON E08IF5lThxa9
---------- --------- ------ --------------
11:26:16 229.80 750 XLON E08IF5lThxaD
---------- --------- ------ --------------
11:26:16 229.80 78 XLON E08IF5lThxaM
---------- --------- ------ --------------
11:35:20 230.40 1,107 CHIX 2977838326762
---------- --------- ------ --------------
11:35:20 230.40 2,512 XLON E08IF5lTiCYE
---------- --------- ------ --------------
11:35:20 230.40 1,632 XLON E08IF5lTiCYG
---------- --------- ------ --------------
11:35:20 230.40 646 XLON E08IF5lTiCYa
---------- --------- ------ --------------
11:39:36 230.80 217 AQXE 73404
---------- --------- ------ --------------
11:39:36 230.80 1,697 XLON E08IF5lTiIci
---------- --------- ------ --------------
11:39:36 230.80 858 XLON E08IF5lTiIcl
---------- --------- ------ --------------
11:39:36 230.80 959 XLON E08IF5lTiIco
---------- --------- ------ --------------
11:39:36 230.80 939 CHIX 2977838328075
---------- --------- ------ --------------
11:39:36 230.80 330 CHIX 2977838328076
---------- --------- ------ --------------
11:44:54 230.40 1,238 XLON E08IF5lTiQeH
---------- --------- ------ --------------
11:44:54 230.40 1,332 XLON E08IF5lTiQeL
---------- --------- ------ --------------
11:45:26 230.40 1,571 CHIX 2977838329562
---------- --------- ------ --------------
11:45:26 230.40 260 XLON E08IF5lTiRkK
---------- --------- ------ --------------
11:50:17 230.20 22 XLON E08IF5lTiXji
---------- --------- ------ --------------
11:50:17 230.20 110 XLON E08IF5lTiXjm
---------- --------- ------ --------------
11:50:17 230.20 57 XLON E08IF5lTiXk5
---------- --------- ------ --------------
11:50:47 230.20 1,041 XLON E08IF5lTiYmp
---------- --------- ------ --------------
11:50:47 230.20 1,771 CHIX 2977838331128
---------- --------- ------ --------------
11:55:01 230.20 218 XLON E08IF5lTifNn
---------- --------- ------ --------------
11:55:01 230.20 2,907 XLON E08IF5lTifNp
---------- --------- ------ --------------
12:02:00 230.00 1,335 XLON E08IF5lTipWg
---------- --------- ------ --------------
12:02:00 230.00 1,616 XLON E08IF5lTipWi
---------- --------- ------ --------------
12:02:00 230.00 1,605 XLON E08IF5lTipWm
---------- --------- ------ --------------
12:11:29 230.20 1,220 XLON E08IF5lTj5HS
---------- --------- ------ --------------
12:13:32 230.20 1,187 XLON E08IF5lTj8B2
---------- --------- ------ --------------
12:13:32 230.20 667 XLON E08IF5lTj8B8
---------- --------- ------ --------------
12:13:32 230.20 845 XLON E08IF5lTj8BA
---------- --------- ------ --------------
12:13:32 230.20 313 XLON E08IF5lTj8BC
---------- --------- ------ --------------
12:13:32 230.20 1,250 AQXE 81619
---------- --------- ------ --------------
12:13:32 230.20 1,333 CHIX 2977838338347
---------- --------- ------ --------------
12:13:32 230.20 1,242 BATE 156728386768
---------- --------- ------ --------------
12:13:32 230.20 750 XLON E08IF5lTj8BT
---------- --------- ------ --------------
12:13:32 230.20 118 XLON E08IF5lTj8BV
---------- --------- ------ --------------
12:15:35 230.00 1,536 XLON E08IF5lTjBtL
---------- --------- ------ --------------
12:25:23 230.20 813 AQXE 84381
---------- --------- ------ --------------
12:26:31 230.40 918 XLON E08IF5lTjRJo
---------- --------- ------ --------------
12:26:31 230.40 336 XLON E08IF5lTjRJq
---------- --------- ------ --------------
12:27:51 230.40 360 CHIX 2977838342563
---------- --------- ------ --------------
12:27:51 230.40 237 CHIX 2977838342564
---------- --------- ------ --------------
12:27:51 230.40 5,261 XLON E08IF5lTjTDp
---------- --------- ------ --------------
12:27:51 230.40 808 CHIX 2977838342565
---------- --------- ------ --------------
12:27:51 230.40 819 CHIX 2977838342566
---------- --------- ------ --------------
12:39:54 230.60 144 XLON E08IF5lTjkbu
---------- --------- ------ --------------
12:40:11 230.60 1,289 XLON E08IF5lTjlIm
---------- --------- ------ --------------
12:40:11 230.60 965 XLON E08IF5lTjlIo
---------- --------- ------ --------------
12:41:29 230.60 813 XLON E08IF5lTjnoR
---------- --------- ------ --------------
12:41:29 230.60 398 XLON E08IF5lTjnoT
---------- --------- ------ --------------
12:41:29 230.60 95 XLON E08IF5lTjnoV
---------- --------- ------ --------------
12:46:05 230.60 442 XLON E08IF5lTjwIB
---------- --------- ------ --------------
12:46:05 230.60 1,359 XLON E08IF5lTjwID
---------- --------- ------ --------------
12:46:05 230.60 4,129 XLON E08IF5lTjwIH
---------- --------- ------ --------------
12:46:05 230.60 95 BATE 156728393409
---------- --------- ------ --------------
12:46:05 230.60 539 BATE 156728393410
---------- --------- ------ --------------
12:46:05 230.60 2,230 BATE 156728393411
---------- --------- ------ --------------
12:46:05 230.60 1,104 CHIX 2977838348130
---------- --------- ------ --------------
12:46:05 230.60 643 CHIX 2977838348131
---------- --------- ------ --------------
12:48:40 230.20 1,144 XLON E08IF5lTk1Ef
---------- --------- ------ --------------
12:48:40 230.20 35 XLON E08IF5lTk1Eo
---------- --------- ------ --------------
12:53:57 230.00 1,548 XLON E08IF5lTkAiv
---------- --------- ------ --------------
12:53:57 230.00 89 AQXE 91699
---------- --------- ------ --------------
13:02:31 230.20 32 BATE 156728396623
---------- --------- ------ --------------
13:02:31 230.20 238 BATE 156728396624
---------- --------- ------ --------------
13:02:31 230.20 1,315 CHIX 2977838353127
---------- --------- ------ --------------
13:02:31 230.20 486 BATE 156728396625
---------- --------- ------ --------------
13:02:31 230.20 1,083 XLON E08IF5lTkOp4
---------- --------- ------ --------------
13:02:31 230.20 878 XLON E08IF5lTkOp6
---------- --------- ------ --------------
13:02:31 230.20 4,044 XLON E08IF5lTkOp8
---------- --------- ------ --------------
13:02:31 230.20 1,083 XLON E08IF5lTkOpA
---------- --------- ------ --------------
13:02:31 230.20 766 CHIX 2977838353128
---------- --------- ------ --------------
13:13:11 229.80 565 XLON E08IF5lTkiKQ
---------- --------- ------ --------------
13:13:11 229.80 14 BATE 156728398677
---------- --------- ------ --------------
13:13:22 229.80 1,660 BATE 156728398705
---------- --------- ------ --------------
13:13:22 229.80 642 XLON E08IF5lTkiUe
---------- --------- ------ --------------
13:13:22 229.80 1,759 XLON E08IF5lTkiUg
---------- --------- ------ --------------
13:13:22 229.80 1,696 XLON E08IF5lTkiUi
---------- --------- ------ --------------
13:13:22 229.80 1,615 XLON E08IF5lTkiUk
---------- --------- ------ --------------
13:14:37 229.40 1,165 XLON E08IF5lTkkaI
---------- --------- ------ --------------
13:18:43 229.20 1,095 XLON E08IF5lTkriF
---------- --------- ------ --------------
13:27:23 229.20 603 BATE 156728401290
---------- --------- ------ --------------
13:27:23 229.20 681 BATE 156728401291
---------- --------- ------ --------------
13:28:55 229.20 1,235 XLON E08IF5lTl7Ik
---------- --------- ------ --------------
13:30:11 229.20 1,275 CHIX 2977838361080
---------- --------- ------ --------------
13:30:11 229.20 289 BATE 156728401742
---------- --------- ------ --------------
13:30:11 229.20 2,452 XLON E08IF5lTl9HQ
---------- --------- ------ --------------
13:30:11 229.20 110 BATE 156728401743
---------- --------- ------ --------------
13:30:11 229.20 2,320 XLON E08IF5lTl9HS
---------- --------- ------ --------------
13:30:11 229.20 334 BATE 156728401744
---------- --------- ------ --------------
13:30:11 229.20 743 XLON E08IF5lTl9HZ
---------- --------- ------ --------------
13:38:10 229.00 147 AQXE 103163
---------- --------- ------ --------------
13:38:10 229.00 1,873 BATE 156728403611
---------- --------- ------ --------------
13:38:10 229.00 1,780 BATE 156728403612
---------- --------- ------ --------------
13:38:10 229.00 1,114 XLON E08IF5lTlPn5
---------- --------- ------ --------------
13:38:10 229.00 790 XLON E08IF5lTlPn7
---------- --------- ------ --------------
13:38:10 229.00 1,799 AQXE 103164
---------- --------- ------ --------------
13:46:31 228.80 19 BATE 156728405145
---------- --------- ------ --------------
13:52:11 228.80 676 BATE 156728406309
---------- --------- ------ --------------
13:52:11 228.80 320 BATE 156728406311
---------- --------- ------ --------------
13:52:11 228.80 751 CHIX 2977838368070
---------- --------- ------ --------------
13:52:11 228.80 426 CHIX 2977838368071
---------- --------- ------ --------------
13:52:11 228.80 1,153 CHIX 2977838368073
---------- --------- ------ --------------
13:52:11 228.80 558 CHIX 2977838368074
---------- --------- ------ --------------
13:52:11 228.80 1,562 XLON E08IF5lTlrxx
---------- --------- ------ --------------
13:52:11 228.80 2,841 XLON E08IF5lTlrxz
---------- --------- ------ --------------
13:52:11 228.80 2,101 XLON E08IF5lTlry3
---------- --------- ------ --------------
13:52:11 228.80 2,088 XLON E08IF5lTlryD
---------- --------- ------ --------------
13:52:11 228.80 325 BATE 156728406312
---------- --------- ------ --------------
13:52:11 228.80 686 BATE 156728406313
---------- --------- ------ --------------
13:54:28 228.20 1,175 BATE 156728406798
---------- --------- ------ --------------
13:54:30 228.00 1,241 XLON E08IF5lTlwrH
---------- --------- ------ --------------
14:04:05 228.20 197 BATE 156728409268
---------- --------- ------ --------------
14:04:05 228.20 1,035 BATE 156728409269
---------- --------- ------ --------------
14:04:05 228.20 2,182 XLON E08IF5lTmJE0
---------- --------- ------ --------------
14:04:08 228.00 2,140 XLON E08IF5lTmJPW
---------- --------- ------ --------------
14:04:08 228.00 2,025 XLON E08IF5lTmJPY
---------- --------- ------ --------------
14:12:23 228.20 552 AQXE 113749
---------- --------- ------ --------------
14:12:23 228.20 583 CHIX 2977838375909
---------- --------- ------ --------------
14:12:23 228.20 544 BATE 156728411241
---------- --------- ------ --------------
14:12:23 228.20 363 CHIX 2977838375910
---------- --------- ------ --------------
14:12:23 228.20 3,541 XLON E08IF5lTmZVQ
---------- --------- ------ --------------
14:12:23 228.00 1,701 XLON E08IF5lTmZVn
---------- --------- ------ --------------
14:12:23 228.00 619 XLON E08IF5lTmZVp
---------- --------- ------ --------------
14:18:27 228.00 1,108 XLON E08IF5lTmlGI
---------- --------- ------ --------------
14:18:27 228.00 172 XLON E08IF5lTmlGK
---------- --------- ------ --------------
14:23:21 228.00 66 XLON E08IF5lTmuob
---------- --------- ------ --------------
14:23:21 228.00 5,768 XLON E08IF5lTmuod
---------- --------- ------ --------------
14:23:21 228.00 41 BATE 156728414180
---------- --------- ------ --------------
14:23:21 228.00 855 BATE 156728414181
---------- --------- ------ --------------
14:23:21 228.00 1,559 CHIX 2977838380662
---------- --------- ------ --------------
14:23:21 228.00 750 XLON E08IF5lTmuol
---------- --------- ------ --------------
14:23:21 228.00 159 XLON E08IF5lTmuop
---------- --------- ------ --------------
14:30:25 228.00 4,774 XLON E08IF5lTnAP7
---------- --------- ------ --------------
14:30:25 228.00 2,789 XLON E08IF5lTnAPB
---------- --------- ------ --------------
14:30:25 228.00 1,985 XLON E08IF5lTnAPE
---------- --------- ------ --------------
14:30:25 228.00 1,068 XLON E08IF5lTnAPG
---------- --------- ------ --------------
14:30:25 228.00 141 XLON E08IF5lTnAPO
---------- --------- ------ --------------
14:34:06 228.20 685 CHIX 2977838387728
---------- --------- ------ --------------
14:34:06 228.20 5 CHIX 2977838387729
---------- --------- ------ --------------
14:34:06 228.20 397 BATE 156728418660
---------- --------- ------ --------------
14:34:06 228.20 2,585 XLON E08IF5lTnURG
---------- --------- ------ --------------
14:34:06 228.20 403 AQXE 125484
---------- --------- ------ --------------
14:35:20 228.20 1,916 BATE 156728419226
---------- --------- ------ --------------
14:35:41 228.20 1,638 XLON E08IF5lTnblK
---------- --------- ------ --------------
14:44:48 229.60 23 BATE 156728423583
---------- --------- ------ --------------
14:44:48 229.60 120 BATE 156728423584
---------- --------- ------ --------------
14:44:48 229.60 1,583 CHIX 2977838395441
---------- --------- ------ --------------
14:44:48 229.60 767 BATE 156728423585
---------- --------- ------ --------------
14:44:48 229.60 5,924 XLON E08IF5lToAuD
---------- --------- ------ --------------
14:44:48 229.60 922 AQXE 133238
---------- --------- ------ --------------
14:46:45 229.00 330 BATE 156728424405
---------- --------- ------ --------------
14:46:45 229.00 496 BATE 156728424406
---------- --------- ------ --------------
14:46:45 229.00 1,513 BATE 156728424407
---------- --------- ------ --------------
14:50:00 229.20 247 BATE 156728425787
---------- --------- ------ --------------
14:50:00 229.20 2,026 BATE 156728425788
---------- --------- ------ --------------
14:50:00 229.20 2,346 AQXE 137176
---------- --------- ------ --------------
14:52:49 229.60 2,233 BATE 156728427169
---------- --------- ------ --------------
14:52:49 229.60 2,318 BATE 156728427170
---------- --------- ------ --------------
15:03:00 229.40 4 CHIX 2977838408673
---------- --------- ------ --------------
15:04:58 229.80 723 BATE 156728432644
---------- --------- ------ --------------
15:04:58 229.80 1,259 CHIX 2977838409963
---------- --------- ------ --------------
15:04:58 229.80 3,211 CHIX 2977838409965
---------- --------- ------ --------------
15:04:58 229.80 2,378 XLON E08IF5lTpO9a
---------- --------- ------ --------------
15:04:58 229.80 3,060 XLON E08IF5lTpO9g
---------- --------- ------ --------------
15:04:58 229.80 4,709 XLON E08IF5lTpO9i
---------- --------- ------ --------------
15:04:58 229.80 733 XLON E08IF5lTpOAD
---------- --------- ------ --------------
15:11:27 230.00 680 BATE 156728435239
---------- --------- ------ --------------
15:11:27 230.00 1,183 CHIX 2977838414103
---------- --------- ------ --------------
15:11:27 230.00 4,426 XLON E08IF5lTphDu
---------- --------- ------ --------------
15:11:27 230.00 689 XLON E08IF5lTphE8
---------- --------- ------ --------------
15:12:10 229.80 2,447 XLON E08IF5lTpilp
---------- --------- ------ --------------
15:21:23 230.40 2,649 XLON E08IF5lTq5Zo
---------- --------- ------ --------------
15:21:23 230.40 217 XLON E08IF5lTq5Zq
---------- --------- ------ --------------
15:21:23 230.40 3,155 XLON E08IF5lTq5Zs
---------- --------- ------ --------------
15:21:23 230.40 2,636 XLON E08IF5lTq5Zu
---------- --------- ------ --------------
15:21:23 230.40 833 CHIX 2977838420048
---------- --------- ------ --------------
15:21:23 230.40 456 CHIX 2977838420049
---------- --------- ------ --------------
15:21:23 230.40 244 BATE 156728438975
---------- --------- ------ --------------
15:21:23 230.40 101 CHIX 2977838420050
---------- --------- ------ --------------
15:21:23 230.40 219 CHIX 2977838420051
---------- --------- ------ --------------
15:21:23 230.40 681 BATE 156728438976
---------- --------- ------ --------------
15:21:23 230.40 938 CHIX 2977838420055
---------- --------- ------ --------------
15:26:58 230.80 182 BATE 156728440882
---------- --------- ------ --------------
15:26:58 230.80 520 CHIX 2977838423016
---------- --------- ------ --------------
15:26:58 230.80 187 BATE 156728440883
---------- --------- ------ --------------
15:26:58 230.80 124 CHIX 2977838423017
---------- --------- ------ --------------
15:26:58 230.80 47 XLON E08IF5lTqIaP
---------- --------- ------ --------------
15:26:58 230.80 125 XLON E08IF5lTqIaS
---------- --------- ------ --------------
15:26:58 230.80 203 XLON E08IF5lTqIaU
---------- --------- ------ --------------
15:27:35 230.80 3,017 XLON E08IF5lTqKHI
---------- --------- ------ --------------
15:27:35 230.80 2,407 XLON E08IF5lTqKHK
---------- --------- ------ --------------
15:27:54 230.80 2,466 CHIX 2977838423754
---------- --------- ------ --------------
15:37:27 230.80 4,975 XLON E08IF5lTqkKf
---------- --------- ------ --------------
15:37:27 230.80 1,839 XLON E08IF5lTqkKl
---------- --------- ------ --------------
15:37:27 230.80 519 XLON E08IF5lTqkKn
---------- --------- ------ --------------
15:37:27 230.80 1,672 XLON E08IF5lTqkKp
---------- --------- ------ --------------
15:37:27 230.80 945 XLON E08IF5lTqkKr
---------- --------- ------ --------------
15:37:27 230.80 587 XLON E08IF5lTqkKt
---------- --------- ------ --------------
15:37:43 230.80 185 XLON E08IF5lTql6w
---------- --------- ------ --------------
15:37:43 230.80 1,617 XLON E08IF5lTql6y
---------- --------- ------ --------------
15:37:43 230.80 1,053 XLON E08IF5lTql70
---------- --------- ------ --------------
15:40:22 230.60 1,308 XLON E08IF5lTqrQo
---------- --------- ------ --------------
15:41:07 230.40 2,814 XLON E08IF5lTqsvb
---------- --------- ------ --------------
15:43:33 229.80 1,448 XLON E08IF5lTqxzJ
---------- --------- ------ --------------
15:52:36 230.20 1,132 AQXE 172609
---------- --------- ------ --------------
15:53:20 230.20 44 AQXE 173014
---------- --------- ------ --------------
15:53:20 230.20 1,048 AQXE 173015
---------- --------- ------ --------------
15:54:13 230.20 1,232 AQXE 173443
---------- --------- ------ --------------
15:54:41 230.00 258 AQXE 173707
---------- --------- ------ --------------
15:55:08 230.20 1,025 BATE 156728451301
---------- --------- ------ --------------
15:55:08 230.20 116 XLON E08IF5lTrKxp
---------- --------- ------ --------------
15:55:08 230.20 92 XLON E08IF5lTrKxr
---------- --------- ------ --------------
15:55:08 230.20 13 XLON E08IF5lTrKxt
---------- --------- ------ --------------
15:55:08 230.00 833 CHIX 2977838439144
---------- --------- ------ --------------
15:55:08 230.00 3,662 XLON E08IF5lTrKy8
---------- --------- ------ --------------
15:55:08 230.00 2,112 XLON E08IF5lTrKyG
---------- --------- ------ --------------
15:55:08 230.00 1,381 XLON E08IF5lTrKyK
---------- --------- ------ --------------
15:55:08 230.00 734 XLON E08IF5lTrKyM
---------- --------- ------ --------------
15:55:08 230.00 2,078 XLON E08IF5lTrKyS
---------- --------- ------ --------------
15:55:08 230.00 146 CHIX 2977838439145
---------- --------- ------ --------------
15:55:08 230.00 565 CHIX 2977838439149
---------- --------- ------ --------------
15:55:08 230.00 565 CHIX 2977838439150
---------- --------- ------ --------------
15:55:08 230.00 555 CHIX 2977838439152
---------- --------- ------ --------------
15:55:08 230.00 562 BATE 156728451302
---------- --------- ------ --------------
15:55:08 230.00 324 BATE 156728451303
---------- --------- ------ --------------
15:55:08 230.00 325 BATE 156728451305
---------- --------- ------ --------------
15:55:08 230.00 319 BATE 156728451306
---------- --------- ------ --------------
15:55:08 230.00 329 AQXE 173942
---------- --------- ------ --------------
15:55:08 230.00 330 AQXE 173943
---------- --------- ------ --------------
15:55:08 230.00 324 AQXE 173944
---------- --------- ------ --------------
15:55:08 230.00 267 AQXE 173945
---------- --------- ------ --------------
15:55:08 230.00 46 AQXE 173946
---------- --------- ------ --------------
16:05:40 229.80 468 AQXE 180251
---------- --------- ------ --------------
16:05:40 229.80 360 AQXE 180252
---------- --------- ------ --------------
16:05:40 229.80 345 AQXE 180253
---------- --------- ------ --------------
16:05:40 229.80 461 BATE 156728455296
---------- --------- ------ --------------
16:05:40 229.80 355 BATE 156728455297
---------- --------- ------ --------------
16:05:40 229.80 339 BATE 156728455298
---------- --------- ------ --------------
16:05:40 229.80 802 CHIX 2977838445052
---------- --------- ------ --------------
16:05:40 229.80 559 CHIX 2977838445054
---------- --------- ------ --------------
16:05:40 229.80 59 CHIX 2977838445055
---------- --------- ------ --------------
16:05:40 229.80 591 CHIX 2977838445056
---------- --------- ------ --------------
16:05:40 229.80 1,022 XLON E08IF5lTrgO7
---------- --------- ------ --------------
16:05:40 229.80 1,978 XLON E08IF5lTrgOA
---------- --------- ------ --------------
16:05:40 229.80 2,312 XLON E08IF5lTrgOE
---------- --------- ------ --------------
16:05:40 229.80 2,211 XLON E08IF5lTrgOG
---------- --------- ------ --------------
16:05:41 229.60 359 AQXE 180275
---------- --------- ------ --------------
16:05:41 229.60 353 BATE 156728455304
---------- --------- ------ --------------
16:05:41 229.60 615 CHIX 2977838445073
---------- --------- ------ --------------
16:05:41 229.60 71 XLON E08IF5lTrgR5
---------- --------- ------ --------------
16:05:41 229.60 2,230 XLON E08IF5lTrgRz
---------- --------- ------ --------------
16:13:58 230.40 11,946 XLON E08IF5lTrwPy
---------- --------- ------ --------------
16:13:58 230.40 1,836 BATE 156728458759
---------- --------- ------ --------------
16:13:58 230.40 1,250 AQXE 186280
---------- --------- ------ --------------
16:13:58 230.40 610 AQXE 186281
---------- --------- ------ --------------
16:19:01 230.60 886 BATE 156728461242
---------- --------- ------ --------------
16:19:01 230.60 656 CHIX 2977838453541
---------- --------- ------ --------------
16:19:01 230.60 885 CHIX 2977838453542
---------- --------- ------ --------------
16:19:01 230.60 5,766 XLON E08IF5lTs6sm
---------- --------- ------ --------------
16:19:01 230.60 2,239 XLON E08IF5lTs6so
---------- --------- ------ --------------
16:19:01 230.60 1,790 XLON E08IF5lTs6su
---------- --------- ------ --------------
16:19:01 230.60 898 CHIX 2977838453545
---------- --------- ------ --------------
16:21:03 231.20 21 CHIX 2977838455045
---------- --------- ------ --------------
16:21:07 231.20 106 CHIX 2977838455075
---------- --------- ------ --------------
16:21:10 231.20 1,081 CHIX 2977838455102
---------- --------- ------ --------------
16:21:10 231.20 676 XLON E08IF5lTsCiM
---------- --------- ------ --------------
16:21:10 231.20 1,853 XLON E08IF5lTsCiO
---------- --------- ------ --------------
16:21:10 231.20 2,169 XLON E08IF5lTsCiQ
---------- --------- ------ --------------
16:21:10 231.20 650 CHIX 2977838455103
---------- --------- ------ --------------
16:21:12 231.20 129 CHIX 2977838455115
---------- --------- ------ --------------
16:22:42 231.20 2,456 XLON E08IF5lTsG3f
---------- --------- ------ --------------
16:22:42 231.20 676 CHIX 2977838456042
---------- --------- ------ --------------
16:22:42 231.20 1,308 CHIX 2977838456044
---------- --------- ------ --------------
16:22:42 231.20 76 XLON E08IF5lTsG3i
---------- --------- ------ --------------
16:22:42 231.20 395 XLON E08IF5lTsG3r
---------- --------- ------ --------------
16:23:11 231.20 1,132 CHIX 2977838456430
---------- --------- ------ --------------
16:24:11 231.40 1,080 CHIX 2977838457087
---------- --------- ------ --------------
16:25:27 231.40 656 XLON E08IF5lTsMGt
---------- --------- ------ --------------
16:26:00 231.60 374 BATE 156728464910
---------- --------- ------ --------------
16:26:07 231.60 652 CHIX 2977838458714
---------- --------- ------ --------------
16:29:25 231.60 386 AQXE 201417
---------- --------- ------ --------------
16:29:47 231.60 571 AQXE 202038
---------- --------- ------ --------------
16:29:50 232.00 750 XLON E08IF5lTsYco
---------- --------- ------ --------------
16:29:50 232.00 1,113 XLON E08IF5lTsYcs
---------- --------- ------ --------------
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
POSZZMZMNLKGMZM
(END) Dow Jones Newswires
November 30, 2021 02:00 ET (07:00 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