TIDMINDV

RNS Number : 1043U

Indivior PLC

01 December 2021

INDIVIOR PLC

TRANSACTIONS IN OWN SHARES

December 1, 2021

INDIVIOR PLC ("Indivior") announces that on November 30, 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 30, 
                                                          2021 
 Number of ordinary shares purchased:                   507,210 
 Highest Price per share:                                234.40 
 Lowest Price per share:                                 226.60 
 Volume Weighted Average Price per day per trading 
  venue:                                                 231.19 
 

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 710,430,339 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.

The above figure (710,430,339) 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                  34,835            231.30 
                 -----------------  ---------------- 
 BATE                  50,504            231.45 
                 -----------------  ---------------- 
 CHIX                  72,173            231.55 
                 -----------------  ---------------- 
 XLON                 349,698            231.06 
                 -----------------  ---------------- 
 

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 
 08:02:05    229.20        30      XLON    E08Iy3FP6Xek 
           ----------  ---------  ------  -------------- 
 08:03:23    229.00      1,872     XLON    E08Iy3FP6etH 
           ----------  ---------  ------  -------------- 
 08:03:23    229.00       332      XLON    E08Iy3FP6etJ 
           ----------  ---------  ------  -------------- 
 08:03:23    228.80      2,132     XLON    E08Iy3FP6etP 
           ----------  ---------  ------  -------------- 
 08:03:23    228.80      1,618     XLON    E08Iy3FP6etR 
           ----------  ---------  ------  -------------- 
 08:03:23    228.80       531      XLON    E08Iy3FP6etT 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40       228      CHIX    2977838247096 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40       149      CHIX    2977838247097 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40        78      CHIX    2977838247098 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40       855      XLON    E08Iy3FP6tW1 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40       217      XLON    E08Iy3FP6tW3 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40       132      XLON    E08Iy3FP6tW5 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40       899      CHIX    2977838247099 
           ----------  ---------  ------  -------------- 
 08:06:01    228.40       701      XLON    E08Iy3FP6tWB 
           ----------  ---------  ------  -------------- 
 08:08:06    227.80      1,176     XLON    E08Iy3FP74ok 
           ----------  ---------  ------  -------------- 
 08:11:03    226.60       372      XLON    E08Iy3FP7JAt 
           ----------  ---------  ------  -------------- 
 08:11:07    226.60       447      XLON    E08Iy3FP7Jng 
           ----------  ---------  ------  -------------- 
 08:11:07    226.60       432      XLON    E08Iy3FP7Jni 
           ----------  ---------  ------  -------------- 
 08:11:07    226.60      2,021     XLON    E08Iy3FP7Jnk 
           ----------  ---------  ------  -------------- 
 08:19:43    229.00      5,905     XLON    E08Iy3FP7rjO 
           ----------  ---------  ------  -------------- 
 08:19:43    229.00       907      BATE    156728341519 
           ----------  ---------  ------  -------------- 
 08:30:03    229.60      1,268     CHIX    2977838256549 
           ----------  ---------  ------  -------------- 
 08:30:08    229.40      3,656     XLON    E08Iy3FP8Tkt 
           ----------  ---------  ------  -------------- 
 08:30:08    229.40       977      CHIX    2977838256628 
           ----------  ---------  ------  -------------- 
 08:30:11    229.40       218      XLON    E08Iy3FP8UF6 
           ----------  ---------  ------  -------------- 
 08:30:11    229.40       352      XLON    E08Iy3FP8UF8 
           ----------  ---------  ------  -------------- 
 08:31:11    229.20      1,262     XLON    E08Iy3FP8YMH 
           ----------  ---------  ------  -------------- 
 08:31:11    229.20       569      XLON    E08Iy3FP8YMJ 
           ----------  ---------  ------  -------------- 
 08:31:11    229.20      1,199     XLON    E08Iy3FP8YML 
           ----------  ---------  ------  -------------- 
 08:31:11    229.20        76      XLON    E08Iy3FP8YMO 
           ----------  ---------  ------  -------------- 
 08:31:11    229.20       444      XLON    E08Iy3FP8YMR 
           ----------  ---------  ------  -------------- 
 08:39:32    229.40        14      XLON    E08Iy3FP930V 
           ----------  ---------  ------  -------------- 
 08:39:32    229.40      3,098     XLON    E08Iy3FP930X 
           ----------  ---------  ------  -------------- 
 08:39:32    229.40       478      BATE    156728345963 
           ----------  ---------  ------  -------------- 
 08:39:32    229.40       832      CHIX    2977838260387 
           ----------  ---------  ------  -------------- 
 08:39:32    229.40       485      AQXE        19387 
           ----------  ---------  ------  -------------- 
 08:39:32    229.20      1,907     XLON    E08Iy3FP930l 
           ----------  ---------  ------  -------------- 
 08:45:51    229.20       218      AQXE        21943 
           ----------  ---------  ------  -------------- 
 08:45:51    229.20        10      AQXE        21944 
           ----------  ---------  ------  -------------- 
 08:45:51    229.20       951      AQXE        21946 
           ----------  ---------  ------  -------------- 
 08:48:04    228.80      1,092     BATE    156728348293 
           ----------  ---------  ------  -------------- 
 08:48:04    228.80       768      BATE    156728348294 
           ----------  ---------  ------  -------------- 
 08:49:49    228.40       564      XLON    E08Iy3FP9cj9 
           ----------  ---------  ------  -------------- 
 08:49:49    228.40        21      XLON    E08Iy3FP9cjD 
           ----------  ---------  ------  -------------- 
 08:51:31    228.40      1,094     XLON    E08Iy3FP9i7a 
           ----------  ---------  ------  -------------- 
 08:51:31    228.40       144      XLON    E08Iy3FP9i7c 
           ----------  ---------  ------  -------------- 
 08:51:31    228.40      1,756     XLON    E08Iy3FP9i7g 
           ----------  ---------  ------  -------------- 
 08:51:31    228.20       179      XLON    E08Iy3FP9i82 
           ----------  ---------  ------  -------------- 
 08:51:31    228.20       233      XLON    E08Iy3FP9i86 
           ----------  ---------  ------  -------------- 
 08:51:31    228.20       402      XLON    E08Iy3FP9i8A 
           ----------  ---------  ------  -------------- 
 08:51:31    228.20       711      XLON    E08Iy3FP9i8D 
           ----------  ---------  ------  -------------- 
 08:59:40    229.00        51      BATE    156728350771 
           ----------  ---------  ------  -------------- 
 08:59:40    229.00        40      BATE    156728350772 
           ----------  ---------  ------  -------------- 
 08:59:40    229.00       624      BATE    156728350773 
           ----------  ---------  ------  -------------- 
 08:59:40    229.00        39      CHIX    2977838267876 
           ----------  ---------  ------  -------------- 
 08:59:40    229.00       139      CHIX    2977838267877 
           ----------  ---------  ------  -------------- 
 09:00:37    229.00      1,900     XLON    E08Iy3FPAB3m 
           ----------  ---------  ------  -------------- 
 09:00:37    229.00      2,100     XLON    E08Iy3FPAB3o 
           ----------  ---------  ------  -------------- 
 09:00:37    229.00      1,650     XLON    E08Iy3FPAB3q 
           ----------  ---------  ------  -------------- 
 09:00:37    229.00      1,000     XLON    E08Iy3FPAB3u 
           ----------  ---------  ------  -------------- 
 09:00:37    229.00      1,694     XLON    E08Iy3FPAB3w 
           ----------  ---------  ------  -------------- 
 09:02:57    228.80       223      XLON    E08Iy3FPALcT 
           ----------  ---------  ------  -------------- 
 09:02:57    228.80       861      XLON    E08Iy3FPALcb 
           ----------  ---------  ------  -------------- 
 09:08:25    229.40       999      CHIX    2977838272062 
           ----------  ---------  ------  -------------- 
 09:08:25    229.40      3,739     XLON    E08Iy3FPAcpQ 
           ----------  ---------  ------  -------------- 
 09:08:25    229.40       582      CHIX    2977838272063 
           ----------  ---------  ------  -------------- 
 09:11:01    229.40      1,294     CHIX    2977838273214 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40       958      XLON    E08Iy3FPB9rt 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40       673      XLON    E08Iy3FPB9rv 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40      1,558     XLON    E08Iy3FPB9rz 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40       703      XLON    E08Iy3FPB9s1 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40        88      XLON    E08Iy3FPB9s3 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40       712      XLON    E08Iy3FPB9s5 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40       238      XLON    E08Iy3FPB9s7 
           ----------  ---------  ------  -------------- 
 09:18:56    229.40      1,317     XLON    E08Iy3FPB9s9 
           ----------  ---------  ------  -------------- 
 09:25:41    229.40       269      XLON    E08Iy3FPBUmF 
           ----------  ---------  ------  -------------- 
 09:25:41    229.40      1,345     XLON    E08Iy3FPBUmH 
           ----------  ---------  ------  -------------- 
 09:25:41    229.40      1,603     XLON    E08Iy3FPBUmL 
           ----------  ---------  ------  -------------- 
 09:25:41    229.40      1,495     XLON    E08Iy3FPBUmN 
           ----------  ---------  ------  -------------- 
 09:25:41    229.40       331      AQXE        37796 
           ----------  ---------  ------  -------------- 
 09:25:41    229.40       650      AQXE        37802 
           ----------  ---------  ------  -------------- 
 09:31:45    229.40      2,740     XLON    E08Iy3FPBmUU 
           ----------  ---------  ------  -------------- 
 09:31:45    229.40       421      BATE    156728358601 
           ----------  ---------  ------  -------------- 
 09:31:45    229.40       589      CHIX    2977838281757 
           ----------  ---------  ------  -------------- 
 09:31:45    229.40       143      CHIX    2977838281758 
           ----------  ---------  ------  -------------- 
 09:31:46    229.40       427      AQXE        39989 
           ----------  ---------  ------  -------------- 
 09:49:32    230.80       325      XLON    E08Iy3FPCbcX 
           ----------  ---------  ------  -------------- 
 09:49:32    230.80       873      AQXE        46265 
           ----------  ---------  ------  -------------- 
 09:49:32    230.80      2,850     XLON    E08Iy3FPCbdx 
           ----------  ---------  ------  -------------- 
 09:49:32    230.80       697      XLON    E08Iy3FPCbdz 
           ----------  ---------  ------  -------------- 
 09:49:32    230.80       950      XLON    E08Iy3FPCbe1 
           ----------  ---------  ------  -------------- 
 09:49:32    230.80       837      XLON    E08Iy3FPCbe3 
           ----------  ---------  ------  -------------- 
 09:49:32    230.80       273      XLON    E08Iy3FPCbe5 
           ----------  ---------  ------  -------------- 
 09:49:32    230.60      5,607     XLON    E08Iy3FPCbe9 
           ----------  ---------  ------  -------------- 
 09:49:42    230.60        2       XLON    E08Iy3FPCbu4 
           ----------  ---------  ------  -------------- 
 09:49:42    230.60      1,498     CHIX    2977838289275 
           ----------  ---------  ------  -------------- 
 09:49:42    230.60       873      XLON    E08Iy3FPCbuE 
           ----------  ---------  ------  -------------- 
 10:01:32    230.80      1,250     AQXE        50121 
           ----------  ---------  ------  -------------- 
 10:05:09    230.80      1,250     AQXE        51483 
           ----------  ---------  ------  -------------- 
 10:05:09    230.80       750      XLON    E08Iy3FPDCXJ 
           ----------  ---------  ------  -------------- 
 10:05:09    230.80       428      XLON    E08Iy3FPDCXL 
           ----------  ---------  ------  -------------- 
 10:06:42    230.80      1,185     AQXE        52128 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60        8       BATE    156728366618 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60       705      BATE    156728366619 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60       203      CHIX    2977838296368 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60       378      CHIX    2977838296369 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60       661      CHIX    2977838296370 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60      3,750     XLON    E08Iy3FPDJMy 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60       895      XLON    E08Iy3FPDJN0 
           ----------  ---------  ------  -------------- 
 10:07:45    230.60       724      BATE    156728366623 
           ----------  ---------  ------  -------------- 
 10:14:15    230.60      1,280     XLON    E08Iy3FPDa9R 
           ----------  ---------  ------  -------------- 
 10:14:15    230.60      1,611     XLON    E08Iy3FPDa9T 
           ----------  ---------  ------  -------------- 
 10:14:15    230.60      1,256     XLON    E08Iy3FPDa9V 
           ----------  ---------  ------  -------------- 
 10:15:38    230.60      1,434     XLON    E08Iy3FPDdXU 
           ----------  ---------  ------  -------------- 
 10:18:44    230.40      1,174     XLON    E08Iy3FPDkdd 
           ----------  ---------  ------  -------------- 
 10:23:19    230.20      1,492     XLON    E08Iy3FPDvKa 
           ----------  ---------  ------  -------------- 
 10:23:19    230.20      1,530     XLON    E08Iy3FPDvKW 
           ----------  ---------  ------  -------------- 
 10:23:19    230.20      1,459     XLON    E08Iy3FPDvKY 
           ----------  ---------  ------  -------------- 
 10:25:03    230.00       853      XLON    E08Iy3FPDzte 
           ----------  ---------  ------  -------------- 
 10:25:03    230.00       278      XLON    E08Iy3FPDztg 
           ----------  ---------  ------  -------------- 
 10:27:57    229.80      1,191     CHIX    2977838304244 
           ----------  ---------  ------  -------------- 
 10:37:09    229.80      1,554     CHIX    2977838307673 
           ----------  ---------  ------  -------------- 
 10:37:09    229.80      1,103     XLON    E08Iy3FPERPu 
           ----------  ---------  ------  -------------- 
 10:37:09    229.80      1,921     XLON    E08Iy3FPERPw 
           ----------  ---------  ------  -------------- 
 10:37:09    229.80      1,500     XLON    E08Iy3FPERPy 
           ----------  ---------  ------  -------------- 
 10:37:09    229.80       835      XLON    E08Iy3FPERQS 
           ----------  ---------  ------  -------------- 
 10:37:09    229.80       747      AQXE        62710 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80       415      BATE    156728374644 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80       724      CHIX    2977838310676 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80       402      XLON    E08Iy3FPEhmA 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80       768      XLON    E08Iy3FPEhmC 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80       485      XLON    E08Iy3FPEhmF 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80       397      XLON    E08Iy3FPEhmJ 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80       189      XLON    E08Iy3FPEhmL 
           ----------  ---------  ------  -------------- 
 10:46:05    229.80      1,603     XLON    E08Iy3FPEhmP 
           ----------  ---------  ------  -------------- 
 10:47:18    229.80       215      AQXE        66110 
           ----------  ---------  ------  -------------- 
 10:47:22    229.80       672      AQXE        66122 
           ----------  ---------  ------  -------------- 
 10:47:26    229.80      1,086     XLON    E08Iy3FPElVZ 
           ----------  ---------  ------  -------------- 
 10:47:26    229.80       640      XLON    E08Iy3FPElVc 
           ----------  ---------  ------  -------------- 
 10:51:41    229.60      1,178     XLON    E08Iy3FPEwAC 
           ----------  ---------  ------  -------------- 
 10:51:43    229.60      1,618     AQXE        67610 
           ----------  ---------  ------  -------------- 
 11:03:26    229.40       870      XLON    E08Iy3FPFMqV 
           ----------  ---------  ------  -------------- 
 11:03:26    229.40       330      XLON    E08Iy3FPFMqX 
           ----------  ---------  ------  -------------- 
 11:03:46    229.00       264      XLON    E08Iy3FPFNXe 
           ----------  ---------  ------  -------------- 
 11:03:46    229.00       253      XLON    E08Iy3FPFNXg 
           ----------  ---------  ------  -------------- 
 11:03:46    229.00       261      XLON    E08Iy3FPFNXj 
           ----------  ---------  ------  -------------- 
 11:03:46    229.00       512      XLON    E08Iy3FPFNXm 
           ----------  ---------  ------  -------------- 
 11:03:46    229.00      1,411     XLON    E08Iy3FPFNXo 
           ----------  ---------  ------  -------------- 
 11:03:46    229.00      1,561     XLON    E08Iy3FPFNXq 
           ----------  ---------  ------  -------------- 
 11:03:46    229.00      1,522     CHIX    2977838316570 
           ----------  ---------  ------  -------------- 
 11:08:04    229.00      1,106     AQXE        72847 
           ----------  ---------  ------  -------------- 
 11:09:20    229.00        20      BATE    156728379051 
           ----------  ---------  ------  -------------- 
 11:09:20    229.00       312      BATE    156728379052 
           ----------  ---------  ------  -------------- 
 11:09:21    229.00       219      BATE    156728379053 
           ----------  ---------  ------  -------------- 
 11:09:24    229.00       964      BATE    156728379071 
           ----------  ---------  ------  -------------- 
 11:09:24    229.00       242      XLON    E08Iy3FPFaXb 
           ----------  ---------  ------  -------------- 
 11:09:24    229.00       269      XLON    E08Iy3FPFaXd 
           ----------  ---------  ------  -------------- 
 11:09:24    229.00       986      XLON    E08Iy3FPFaXf 
           ----------  ---------  ------  -------------- 
 11:09:44    229.00       286      AQXE        73291 
           ----------  ---------  ------  -------------- 
 11:10:02    229.00       265      AQXE        73423 
           ----------  ---------  ------  -------------- 
 11:19:49    230.60        76      CHIX    2977838321840 
           ----------  ---------  ------  -------------- 
 11:19:49    230.60        18      XLON    E08Iy3FPFuVa 
           ----------  ---------  ------  -------------- 
 11:19:49    230.60       529      XLON    E08Iy3FPFuVc 
           ----------  ---------  ------  -------------- 
 11:19:49    230.60        9       XLON    E08Iy3FPFuVY 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40       114      CHIX    2977838322208 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40       679      BATE    156728380966 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40       271      CHIX    2977838322209 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40       796      CHIX    2977838322210 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40      3,750     XLON    E08Iy3FPFwKk 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40       669      XLON    E08Iy3FPFwKm 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40       619      BATE    156728380967 
           ----------  ---------  ------  -------------- 
 11:20:41    230.40        69      BATE    156728380968 
           ----------  ---------  ------  -------------- 
 11:29:16    232.20      1,620     XLON    E08Iy3FPGGHI 
           ----------  ---------  ------  -------------- 
 11:29:16    232.20      1,694     XLON    E08Iy3FPGGHK 
           ----------  ---------  ------  -------------- 
 11:29:37    231.80       163      XLON    E08Iy3FPGGun 
           ----------  ---------  ------  -------------- 
 11:29:37    231.80       423      XLON    E08Iy3FPGGuu 
           ----------  ---------  ------  -------------- 
 11:29:37    231.80      1,011     XLON    E08Iy3FPGGv0 
           ----------  ---------  ------  -------------- 
 11:29:37    231.80       828      XLON    E08Iy3FPGGv2 
           ----------  ---------  ------  -------------- 
 11:29:37    231.80       813      XLON    E08Iy3FPGGv6 
           ----------  ---------  ------  -------------- 
 11:41:15    233.00      2,418     XLON    E08Iy3FPGd8g 
           ----------  ---------  ------  -------------- 
 11:42:52    233.00      1,145     XLON    E08Iy3FPGg6P 
           ----------  ---------  ------  -------------- 
 11:43:23    233.00       949      BATE    156728384952 
           ----------  ---------  ------  -------------- 
 11:43:23    233.00       134      BATE    156728384953 
           ----------  ---------  ------  -------------- 
 11:43:23    233.00      1,829     XLON    E08Iy3FPGgks 
           ----------  ---------  ------  -------------- 
 11:43:23    233.00       781      XLON    E08Iy3FPGgkv 
           ----------  ---------  ------  -------------- 
 11:43:23    233.00      4,443     XLON    E08Iy3FPGgky 
           ----------  ---------  ------  -------------- 
 11:55:54    234.00       739      AQXE        86891 
           ----------  ---------  ------  -------------- 
 11:55:54    234.00      1,145     CHIX    2977838332854 
           ----------  ---------  ------  -------------- 
 11:55:54    234.00      1,267     CHIX    2977838332855 
           ----------  ---------  ------  -------------- 
 11:55:54    234.00       728      BATE    156728386858 
           ----------  ---------  ------  -------------- 
 11:55:54    234.00      1,144     BATE    156728386859 
           ----------  ---------  ------  -------------- 
 11:55:54    234.00      1,679     XLON    E08Iy3FPH2vA 
           ----------  ---------  ------  -------------- 
 11:55:54    234.00      3,063     XLON    E08Iy3FPH2vC 
           ----------  ---------  ------  -------------- 
 12:02:55    233.80      1,593     BATE    156728388312 
           ----------  ---------  ------  -------------- 
 12:02:55    233.80      1,240     XLON    E08Iy3FPHHDR 
           ----------  ---------  ------  -------------- 
 12:03:32    233.60      1,547     XLON    E08Iy3FPHISj 
           ----------  ---------  ------  -------------- 
 12:04:15    233.60      1,146     CHIX    2977838335740 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00      1,839     XLON    E08Iy3FPHa30 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00       966      XLON    E08Iy3FPHa32 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00       577      XLON    E08Iy3FPHa34 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00       123      BATE    156728390188 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00      1,047     XLON    E08Iy3FPHa36 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00        10      AQXE        92258 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00       260      BATE    156728390189 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00       749      CHIX    2977838338450 
           ----------  ---------  ------  -------------- 
 12:12:57    234.00       475      BATE    156728390190 
           ----------  ---------  ------  -------------- 
 12:13:52    233.40      1,313     XLON    E08Iy3FPHbrP 
           ----------  ---------  ------  -------------- 
 12:21:45    233.40      1,577     XLON    E08Iy3FPHppV 
           ----------  ---------  ------  -------------- 
 12:27:45    233.60       491      AQXE        96718 
           ----------  ---------  ------  -------------- 
 12:27:45    233.60       520      BATE    156728392944 
           ----------  ---------  ------  -------------- 
 12:27:45    233.60       227      BATE    156728392945 
           ----------  ---------  ------  -------------- 
 12:29:33    233.80       380      CHIX    2977838343919 
           ----------  ---------  ------  -------------- 
 12:31:21    233.80       262      CHIX    2977838344539 
           ----------  ---------  ------  -------------- 
 12:31:33    234.00       134      XLON    E08Iy3FPIAIm 
           ----------  ---------  ------  -------------- 
 12:31:33    234.00       186      XLON    E08Iy3FPIAIo 
           ----------  ---------  ------  -------------- 
 12:31:33    234.00       825      XLON    E08Iy3FPIAIq 
           ----------  ---------  ------  -------------- 
 12:32:33    234.00      1,205     XLON    E08Iy3FPICpY 
           ----------  ---------  ------  -------------- 
 12:33:34    233.80      1,717     XLON    E08Iy3FPIEuN 
           ----------  ---------  ------  -------------- 
 12:33:34    233.80       124      XLON    E08Iy3FPIEuP 
           ----------  ---------  ------  -------------- 
 12:36:08    234.40      1,111     BATE    156728394695 
           ----------  ---------  ------  -------------- 
 12:37:35    234.40       170      CHIX    2977838346675 
           ----------  ---------  ------  -------------- 
 12:37:35    234.40       688      BATE    156728394988 
           ----------  ---------  ------  -------------- 
 12:37:35    234.40       223      BATE    156728394989 
           ----------  ---------  ------  -------------- 
 12:39:13    234.40        64      CHIX    2977838347199 
           ----------  ---------  ------  -------------- 
 12:39:13    234.40       475      BATE    156728395329 
           ----------  ---------  ------  -------------- 
 12:40:02    234.40       210      CHIX    2977838347519 
           ----------  ---------  ------  -------------- 
 12:40:02    234.40        65      CHIX    2977838347520 
           ----------  ---------  ------  -------------- 
 12:40:02    234.40       223      BATE    156728395511 
           ----------  ---------  ------  -------------- 
 12:40:02    234.00      3,228     XLON    E08Iy3FPIRnQ 
           ----------  ---------  ------  -------------- 
 12:40:02    234.00      1,633     XLON    E08Iy3FPIRnS 
           ----------  ---------  ------  -------------- 
 12:40:48    234.20       950      CHIX    2977838347888 
           ----------  ---------  ------  -------------- 
 12:40:48    234.20       865      CHIX    2977838347889 
           ----------  ---------  ------  -------------- 
 12:40:48    234.20        65      CHIX    2977838347890 
           ----------  ---------  ------  -------------- 
 12:41:43    234.00      1,207     XLON    E08Iy3FPIW9p 
           ----------  ---------  ------  -------------- 
 12:41:43    234.00       603      XLON    E08Iy3FPIW9s 
           ----------  ---------  ------  -------------- 
 12:42:43    233.60       589      AQXE       101848 
           ----------  ---------  ------  -------------- 
 12:42:43    233.60       525      AQXE       101849 
           ----------  ---------  ------  -------------- 
 12:44:25    233.40       197      XLON    E08Iy3FPIbRY 
           ----------  ---------  ------  -------------- 
 12:44:25    233.40       865      XLON    E08Iy3FPIbRd 
           ----------  ---------  ------  -------------- 
 12:44:29    233.40        23      XLON    E08Iy3FPIbZO 
           ----------  ---------  ------  -------------- 
 12:45:36    233.40      1,008     CHIX    2977838349327 
           ----------  ---------  ------  -------------- 
 12:45:36    233.40       118      CHIX    2977838349328 
           ----------  ---------  ------  -------------- 
 12:49:20    232.80       396      XLON    E08Iy3FPImOh 
           ----------  ---------  ------  -------------- 
 12:49:20    232.80       809      XLON    E08Iy3FPImOk 
           ----------  ---------  ------  -------------- 
 13:00:26    233.40       535      CHIX    2977838353915 
           ----------  ---------  ------  -------------- 
 13:00:26    233.40       762      CHIX    2977838353916 
           ----------  ---------  ------  -------------- 
 13:01:04    233.60      1,235     XLON    E08Iy3FPJ70a 
           ----------  ---------  ------  -------------- 
 13:02:29    233.60      1,129     XLON    E08Iy3FPJ9Kg 
           ----------  ---------  ------  -------------- 
 13:02:29    233.60      1,354     CHIX    2977838354573 
           ----------  ---------  ------  -------------- 
 13:02:29    233.60      1,972     XLON    E08Iy3FPJ9Kr 
           ----------  ---------  ------  -------------- 
 13:02:29    233.60      3,096     XLON    E08Iy3FPJ9Kt 
           ----------  ---------  ------  -------------- 
 13:02:29    233.60       789      XLON    E08Iy3FPJ9Ky 
           ----------  ---------  ------  -------------- 
 13:13:38    233.60       717      XLON    E08Iy3FPJU6a 
           ----------  ---------  ------  -------------- 
 13:13:38    233.60       270      XLON    E08Iy3FPJU6Y 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20      1,202     XLON    E08Iy3FPJU6s 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20      1,701     XLON    E08Iy3FPJU6u 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20       437      XLON    E08Iy3FPJU6w 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20       619      XLON    E08Iy3FPJU77 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20       186      XLON    E08Iy3FPJU7A 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20       431      XLON    E08Iy3FPJU7C 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20       251      CHIX    2977838357999 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20      1,320     CHIX    2977838358000 
           ----------  ---------  ------  -------------- 
 13:13:38    233.20        81      CHIX    2977838358001 
           ----------  ---------  ------  -------------- 
 13:14:02    233.20       215      AQXE       112454 
           ----------  ---------  ------  -------------- 
 13:14:02    233.20       373      AQXE       112455 
           ----------  ---------  ------  -------------- 
 13:14:11    233.20       215      AQXE       112520 
           ----------  ---------  ------  -------------- 
 13:14:21    233.20       215      AQXE       112619 
           ----------  ---------  ------  -------------- 
 13:15:15    233.20       215      AQXE       112957 
           ----------  ---------  ------  -------------- 
 13:15:30    233.20       539      AQXE       113033 
           ----------  ---------  ------  -------------- 
 13:17:03    233.00      1,137     AQXE       113416 
           ----------  ---------  ------  -------------- 
 13:17:11    233.00       134      AQXE       113550 
           ----------  ---------  ------  -------------- 
 13:18:15    232.80      1,251     XLON    E08Iy3FPJdGW 
           ----------  ---------  ------  -------------- 
 13:20:04    232.40      1,220     XLON    E08Iy3FPJgRs 
           ----------  ---------  ------  -------------- 
 13:28:21    232.60       329      BATE    156728405064 
           ----------  ---------  ------  -------------- 
 13:28:21    232.60       573      CHIX    2977838363013 
           ----------  ---------  ------  -------------- 
 13:28:21    232.60      1,007     XLON    E08Iy3FPJwAp 
           ----------  ---------  ------  -------------- 
 13:28:21    232.60        89      XLON    E08Iy3FPJwAr 
           ----------  ---------  ------  -------------- 
 13:28:21    232.60      1,047     XLON    E08Iy3FPJwAt 
           ----------  ---------  ------  -------------- 
 13:28:21    232.60       334      XLON    E08Iy3FPJwBH 
           ----------  ---------  ------  -------------- 
 13:28:23    232.40       437      CHIX    2977838363061 
           ----------  ---------  ------  -------------- 
 13:28:23    232.40       628      CHIX    2977838363062 
           ----------  ---------  ------  -------------- 
 13:28:23    232.40       503      CHIX    2977838363063 
           ----------  ---------  ------  -------------- 
 13:28:23    232.40      1,566     AQXE       117564 
           ----------  ---------  ------  -------------- 
 13:31:44    232.00        8       BATE    156728405833 
           ----------  ---------  ------  -------------- 
 13:35:15    232.40       431      AQXE       120268 
           ----------  ---------  ------  -------------- 
 13:35:15    232.40       739      CHIX    2977838365835 
           ----------  ---------  ------  -------------- 
 13:35:15    232.40       424      BATE    156728406719 
           ----------  ---------  ------  -------------- 
 13:35:15    232.40       569      XLON    E08Iy3FPKFFJ 
           ----------  ---------  ------  -------------- 
 13:35:15    232.40      2,194     XLON    E08Iy3FPKFFL 
           ----------  ---------  ------  -------------- 
 13:35:44    232.20      1,516     XLON    E08Iy3FPKGJz 
           ----------  ---------  ------  -------------- 
 13:36:41    231.60      1,151     AQXE       120771 
           ----------  ---------  ------  -------------- 
 13:41:22    231.60      1,397     XLON    E08Iy3FPKT6Z 
           ----------  ---------  ------  -------------- 
 13:45:43    232.00       917      CHIX    2977838369454 
           ----------  ---------  ------  -------------- 
 13:45:43    232.00       527      BATE    156728408988 
           ----------  ---------  ------  -------------- 
 13:45:43    232.00      3,432     XLON    E08Iy3FPKc57 
           ----------  ---------  ------  -------------- 
 13:45:43    232.00       535      CHIX    2977838369455 
           ----------  ---------  ------  -------------- 
 13:56:40    232.80      1,136     XLON    E08Iy3FPKy1P 
           ----------  ---------  ------  -------------- 
 13:57:57    232.80      1,095     XLON    E08Iy3FPL1L1 
           ----------  ---------  ------  -------------- 
 13:57:57    232.80        49      XLON    E08Iy3FPL1L3 
           ----------  ---------  ------  -------------- 
 13:59:40    233.00       924      XLON    E08Iy3FPL5NT 
           ----------  ---------  ------  -------------- 
 13:59:40    233.00       179      XLON    E08Iy3FPL5NV 
           ----------  ---------  ------  -------------- 
 14:00:35    233.00       312      XLON    E08Iy3FPL7o3 
           ----------  ---------  ------  -------------- 
 14:00:35    233.00       796      XLON    E08Iy3FPL7o5 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00       693      CHIX    2977838376228 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00       551      CHIX    2977838376229 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00       561      BATE    156728413029 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00       215      XLON    E08Iy3FPLCe2 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00      1,010     XLON    E08Iy3FPLCe5 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00       409      CHIX    2977838376230 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00        20      CHIX    2977838376231 
           ----------  ---------  ------  -------------- 
 14:02:20    233.00       993      XLON    E08Iy3FPLCeK 
           ----------  ---------  ------  -------------- 
 14:02:25    233.00       548      CHIX    2977838376266 
           ----------  ---------  ------  -------------- 
 14:02:25    233.00       141      XLON    E08Iy3FPLCq1 
           ----------  ---------  ------  -------------- 
 14:02:25    233.00      3,656     XLON    E08Iy3FPLCq3 
           ----------  ---------  ------  -------------- 
 14:02:25    233.00       569      AQXE       130874 
           ----------  ---------  ------  -------------- 
 14:03:09    232.80      1,426     BATE    156728413257 
           ----------  ---------  ------  -------------- 
 14:11:13    233.40      3,688     XLON    E08Iy3FPLWPl 
           ----------  ---------  ------  -------------- 
 14:11:13    233.40       566      BATE    156728415544 
           ----------  ---------  ------  -------------- 
 14:11:13    233.40       986      CHIX    2977838380356 
           ----------  ---------  ------  -------------- 
 14:11:13    233.40       574      XLON    E08Iy3FPLWQ1 
           ----------  ---------  ------  -------------- 
 14:11:15    233.40       350      AQXE       134743 
           ----------  ---------  ------  -------------- 
 14:15:19    233.00       303      AQXE       136421 
           ----------  ---------  ------  -------------- 
 14:18:10    233.20      1,189     XLON    E08Iy3FPLjZI 
           ----------  ---------  ------  -------------- 
 14:20:49    233.40       753      AQXE       138634 
           ----------  ---------  ------  -------------- 
 14:20:49    233.40       793      CHIX    2977838384359 
           ----------  ---------  ------  -------------- 
 14:20:49    233.40       743      BATE    156728418120 
           ----------  ---------  ------  -------------- 
 14:20:49    233.40       499      CHIX    2977838384360 
           ----------  ---------  ------  -------------- 
 14:20:49    233.40      3,000     XLON    E08Iy3FPLp33 
           ----------  ---------  ------  -------------- 
 14:20:49    233.40      1,837     XLON    E08Iy3FPLp35 
           ----------  ---------  ------  -------------- 
 14:28:45    233.40        85      CHIX    2977838388000 
           ----------  ---------  ------  -------------- 
 14:28:45    233.40      1,007     CHIX    2977838388001 
           ----------  ---------  ------  -------------- 
 14:29:43    233.40      1,170     XLON    E08Iy3FPM8wd 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       220      AQXE       143636 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       820      CHIX    2977838389135 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       570      BATE    156728421048 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       189      CHIX    2977838389136 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       267      CHIX    2977838389137 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       256      BATE    156728421049 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       521      CHIX    2977838389138 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       950      BATE    156728421050 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       427      BATE    156728421051 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       770      CHIX    2977838389139 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20      2,374     XLON    E08Iy3FPMBhW 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20      1,376     XLON    E08Iy3FPMBhY 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       942      XLON    E08Iy3FPMBha 
           ----------  ---------  ------  -------------- 
 14:30:14    233.20       161      AQXE       143637 
           ----------  ---------  ------  -------------- 
 14:30:16    233.20      1,072     AQXE       143659 
           ----------  ---------  ------  -------------- 
 14:30:21    233.20       215      AQXE       143775 
           ----------  ---------  ------  -------------- 
 14:30:23    233.20       757      AQXE       143827 
           ----------  ---------  ------  -------------- 
 14:34:38    233.20       711      CHIX    2977838393340 
           ----------  ---------  ------  -------------- 
 14:34:38    233.20       802      XLON    E08Iy3FPMZ62 
           ----------  ---------  ------  -------------- 
 14:34:38    233.20      1,859     XLON    E08Iy3FPMZ64 
           ----------  ---------  ------  -------------- 
 14:34:38    233.20       415      CHIX    2977838393341 
           ----------  ---------  ------  -------------- 
 14:35:23    233.20      2,231     XLON    E08Iy3FPMcrS 
           ----------  ---------  ------  -------------- 
 14:40:51    233.00       293      CHIX    2977838397963 
           ----------  ---------  ------  -------------- 
 14:40:51    233.00      2,444     CHIX    2977838397964 
           ----------  ---------  ------  -------------- 
 14:44:12    232.80       465      BATE    156728427985 
           ----------  ---------  ------  -------------- 
 14:44:12    232.80      1,313     BATE    156728427986 
           ----------  ---------  ------  -------------- 
 14:44:12    232.80       332      BATE    156728427987 
           ----------  ---------  ------  -------------- 
 14:44:12    232.80       618      BATE    156728427988 
           ----------  ---------  ------  -------------- 
 14:44:15    232.60      1,085     XLON    E08Iy3FPNDEH 
           ----------  ---------  ------  -------------- 
 14:44:15    232.60      1,721     XLON    E08Iy3FPNDEJ 
           ----------  ---------  ------  -------------- 
 14:44:15    232.60       705      XLON    E08Iy3FPNDEL 
           ----------  ---------  ------  -------------- 
 14:44:15    232.60       347      XLON    E08Iy3FPNDEO 
           ----------  ---------  ------  -------------- 
 14:44:15    232.60       349      XLON    E08Iy3FPNDEQ 
           ----------  ---------  ------  -------------- 
 14:44:15    232.60      2,405     XLON    E08Iy3FPNDEU 
           ----------  ---------  ------  -------------- 
 14:45:20    232.40       804      CHIX    2977838401242 
           ----------  ---------  ------  -------------- 
 14:46:00    232.40       546      CHIX    2977838401710 
           ----------  ---------  ------  -------------- 
 14:47:38    232.00        89      CHIX    2977838402805 
           ----------  ---------  ------  -------------- 
 14:47:38    232.00        50      CHIX    2977838402806 
           ----------  ---------  ------  -------------- 
 14:47:47    232.00       378      CHIX    2977838402935 
           ----------  ---------  ------  -------------- 
 14:47:47    232.00       278      CHIX    2977838402936 
           ----------  ---------  ------  -------------- 
 14:47:47    232.00        71      CHIX    2977838402937 
           ----------  ---------  ------  -------------- 
 14:47:47    232.00        29      CHIX    2977838402938 
           ----------  ---------  ------  -------------- 
 14:47:47    232.00       862      CHIX    2977838402939 
           ----------  ---------  ------  -------------- 
 14:54:08    231.60       512      BATE    156728432283 
           ----------  ---------  ------  -------------- 
 14:54:08    231.60       377      CHIX    2977838407598 
           ----------  ---------  ------  -------------- 
 14:54:08    231.60       514      CHIX    2977838407599 
           ----------  ---------  ------  -------------- 
 14:54:08    231.60      3,335     XLON    E08Iy3FPNr86 
           ----------  ---------  ------  -------------- 
 14:54:08    231.60      2,899     XLON    E08Iy3FPNr88 
           ----------  ---------  ------  -------------- 
 14:54:08    231.60       519      XLON    E08Iy3FPNr8b 
           ----------  ---------  ------  -------------- 
 15:00:00    231.60       901      CHIX    2977838411958 
           ----------  ---------  ------  -------------- 
 15:00:00    231.60       517      BATE    156728434968 
           ----------  ---------  ------  -------------- 
 15:00:00    231.40      2,795     CHIX    2977838411960 
           ----------  ---------  ------  -------------- 
 15:00:00    231.60      3,370     XLON    E08Iy3FPOBXP 
           ----------  ---------  ------  -------------- 
 15:00:00    231.40      1,313     XLON    E08Iy3FPOBXR 
           ----------  ---------  ------  -------------- 
 15:00:00    231.40       950      XLON    E08Iy3FPOBXT 
           ----------  ---------  ------  -------------- 
 15:00:00    231.40       618      XLON    E08Iy3FPOBXV 
           ----------  ---------  ------  -------------- 
 15:00:00    231.60       525      BATE    156728434969 
           ----------  ---------  ------  -------------- 
 15:02:37    231.40      1,574     XLON    E08Iy3FPOLzd 
           ----------  ---------  ------  -------------- 
 15:05:17    231.00       347      BATE    156728437693 
           ----------  ---------  ------  -------------- 
 15:07:38    231.00      2,136     BATE    156728439037 
           ----------  ---------  ------  -------------- 
 15:14:01    231.20      1,041     XLON    E08Iy3FPOz0B 
           ----------  ---------  ------  -------------- 
 15:16:09    231.40       648      CHIX    2977838424733 
           ----------  ---------  ------  -------------- 
 15:16:09    231.40      2,427     XLON    E08Iy3FPP6Pn 
           ----------  ---------  ------  -------------- 
 15:16:17    231.40       378      AQXE       178541 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20        97      XLON    E08Iy3FPP6rH 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20      2,418     XLON    E08Iy3FPP6rJ 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20      1,235     XLON    E08Iy3FPP6rL 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20      1,048     XLON    E08Iy3FPP6rN 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20       371      BATE    156728443109 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20       647      CHIX    2977838424871 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20       377      XLON    E08Iy3FPP6rm 
           ----------  ---------  ------  -------------- 
 15:16:20    231.20      2,280     AQXE       178574 
           ----------  ---------  ------  -------------- 
 15:18:03    231.00       640      BATE    156728443934 
           ----------  ---------  ------  -------------- 
 15:18:03    231.00      1,113     CHIX    2977838426077 
           ----------  ---------  ------  -------------- 
 15:18:03    231.00      1,213     XLON    E08Iy3FPPC6l 
           ----------  ---------  ------  -------------- 
 15:18:03    231.00      2,951     XLON    E08Iy3FPPC6n 
           ----------  ---------  ------  -------------- 
 15:18:03    231.00       649      XLON    E08Iy3FPPC77 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00        65      BATE    156728447638 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00       267      BATE    156728447639 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00      1,684     XLON    E08Iy3FPPZsG 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00       671      XLON    E08Iy3FPPZsI 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00      2,078     BATE    156728447640 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00       248      XLON    E08Iy3FPPZsK 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00       451      XLON    E08Iy3FPPZsM 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00      3,138     XLON    E08Iy3FPPZsO 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00       161      XLON    E08Iy3FPPZsQ 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00      2,868     XLON    E08Iy3FPPZsS 
           ----------  ---------  ------  -------------- 
 15:25:41    231.00       707      BATE    156728447641 
           ----------  ---------  ------  -------------- 
 15:26:18    230.80      1,573     XLON    E08Iy3FPPbYN 
           ----------  ---------  ------  -------------- 
 15:26:18    230.80      1,060     XLON    E08Iy3FPPbYY 
           ----------  ---------  ------  -------------- 
 15:29:50    230.80       431      BATE    156728449639 
           ----------  ---------  ------  -------------- 
 15:29:50    230.80       749      CHIX    2977838434782 
           ----------  ---------  ------  -------------- 
 15:29:50    230.80       116      XLON    E08Iy3FPPn6s 
           ----------  ---------  ------  -------------- 
 15:29:50    230.80       437      AQXE       188377 
           ----------  ---------  ------  -------------- 
 15:30:34    230.80      2,699     AQXE       190370 
           ----------  ---------  ------  -------------- 
 15:31:34    230.60       365      AQXE       191625 
           ----------  ---------  ------  -------------- 
 15:31:34    230.60       360      BATE    156728451614 
           ----------  ---------  ------  -------------- 
 15:31:34    230.60       626      CHIX    2977838437770 
           ----------  ---------  ------  -------------- 
 15:31:34    230.60      2,344     XLON    E08Iy3FPQ0up 
           ----------  ---------  ------  -------------- 
 15:31:52    230.40      1,190     BATE    156728451815 
           ----------  ---------  ------  -------------- 
 15:36:36    230.40       467      BATE    156728454349 
           ----------  ---------  ------  -------------- 
 15:36:36    230.40       813      CHIX    2977838442400 
           ----------  ---------  ------  -------------- 
 15:36:36    230.40       685      XLON    E08Iy3FPQOLB 
           ----------  ---------  ------  -------------- 
 15:36:36    230.40       494      XLON    E08Iy3FPQOLD 
           ----------  ---------  ------  -------------- 
 15:36:36    230.40      1,864     XLON    E08Iy3FPQOLF 
           ----------  ---------  ------  -------------- 
 15:36:36    230.40       474      AQXE       196678 
           ----------  ---------  ------  -------------- 
 15:37:05    230.60       137      CHIX    2977838442818 
           ----------  ---------  ------  -------------- 
 15:37:05    230.60       451      CHIX    2977838442821 
           ----------  ---------  ------  -------------- 
 15:37:05    230.60      2,956     XLON    E08Iy3FPQRND 
           ----------  ---------  ------  -------------- 
 15:37:05    230.60       201      CHIX    2977838442822 
           ----------  ---------  ------  -------------- 
 15:37:37    230.40      1,192     XLON    E08Iy3FPQTqw 
           ----------  ---------  ------  -------------- 
 15:39:43    230.40       422      XLON    E08Iy3FPQekI 
           ----------  ---------  ------  -------------- 
 15:41:18    230.40      1,855     XLON    E08Iy3FPQkUo 
           ----------  ---------  ------  -------------- 
 15:41:18    230.40        9       XLON    E08Iy3FPQkUr 
           ----------  ---------  ------  -------------- 
 15:41:18    230.40        38      XLON    E08Iy3FPQkUt 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       411      XLON    E08Iy3FPQo94 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40      2,376     XLON    E08Iy3FPQo96 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       355      BATE    156728457318 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       365      BATE    156728457320 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       618      CHIX    2977838447060 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       189      CHIX    2977838447061 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       378      CHIX    2977838447062 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40        67      CHIX    2977838447063 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       360      XLON    E08Iy3FPQo9K 
           ----------  ---------  ------  -------------- 
 15:42:24    230.40       370      AQXE       201853 
           ----------  ---------  ------  -------------- 
 15:46:24    230.60      2,939     XLON    E08Iy3FPR22H 
           ----------  ---------  ------  -------------- 
 15:46:24    230.60       877      CHIX    2977838450228 
           ----------  ---------  ------  -------------- 
 15:46:24    230.60       504      BATE    156728459169 
           ----------  ---------  ------  -------------- 
 15:46:24    230.60       345      XLON    E08Iy3FPR22L 
           ----------  ---------  ------  -------------- 
 15:46:24    230.60       511      CHIX    2977838450229 
           ----------  ---------  ------  -------------- 
 15:47:05    230.60       950      BATE    156728459575 
           ----------  ---------  ------  -------------- 
 15:47:05    230.60      1,452     BATE    156728459576 
           ----------  ---------  ------  -------------- 
 15:52:00    230.40       590      BATE    156728462181 
           ----------  ---------  ------  -------------- 
 15:52:00    230.40      1,026     CHIX    2977838454385 
           ----------  ---------  ------  -------------- 
 15:52:00    230.40       256      XLON    E08Iy3FPRKpY 
           ----------  ---------  ------  -------------- 
 15:52:00    230.40      2,774     XLON    E08Iy3FPRKpa 
           ----------  ---------  ------  -------------- 
 15:52:00    230.40       809      XLON    E08Iy3FPRKpd 
           ----------  ---------  ------  -------------- 
 15:52:00    230.40       149      AQXE       210336 
           ----------  ---------  ------  -------------- 
 15:54:49    230.20        90      AQXE       213195 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20       432      BATE    156728464821 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20       424      BATE    156728464822 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20       753      CHIX    2977838457968 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20       739      CHIX    2977838457969 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20      2,815     XLON    E08Iy3FPRds3 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20      2,764     XLON    E08Iy3FPRds5 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20       431      CHIX    2977838457970 
           ----------  ---------  ------  -------------- 
 15:56:10    230.20       349      BATE    156728464823 
           ----------  ---------  ------  -------------- 
 15:59:41    230.00       846      BATE    156728467232 
           ----------  ---------  ------  -------------- 
 15:59:41    230.00      1,473     CHIX    2977838461336 
           ----------  ---------  ------  -------------- 
 15:59:41    230.00      3,696     XLON    E08Iy3FPRsau 
           ----------  ---------  ------  -------------- 
 15:59:41    230.00      1,813     XLON    E08Iy3FPRsaw 
           ----------  ---------  ------  -------------- 
 15:59:41    230.00       858      XLON    E08Iy3FPRsbA 
           ----------  ---------  ------  -------------- 
 16:01:23    229.80      1,999     XLON    E08Iy3FPS1aL 
           ----------  ---------  ------  -------------- 
 16:01:23    229.80      1,144     XLON    E08Iy3FPS1aN 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00        10      CHIX    2977838471173 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       376      AQXE       229657 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       473      AQXE       229658 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       371      BATE    156728474222 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       466      BATE    156728474224 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       516      BATE    156728474225 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       635      CHIX    2977838471174 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       897      CHIX    2977838471176 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00       811      CHIX    2977838471177 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00      2,415     XLON    E08Iy3FPShSP 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00      3,033     XLON    E08Iy3FPShST 
           ----------  ---------  ------  -------------- 
 16:10:29    230.00      3,360     XLON    E08Iy3FPShSV 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40       521      BATE    156728475543 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40       471      BATE    156728475544 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40        50      BATE    156728475545 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40       471      BATE    156728475546 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40       521      BATE    156728475547 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40      4,000     XLON    E08Iy3FPSpIS 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40       521      BATE    156728475548 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40        12      XLON    E08Iy3FPSpIY 
           ----------  ---------  ------  -------------- 
 16:12:34    230.40       521      BATE    156728475549 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40       138      BATE    156728476745 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40       241      CHIX    2977838474904 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40      1,121     XLON    E08Iy3FPSwSK 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40      2,723     XLON    E08Iy3FPSwSP 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40      1,955     XLON    E08Iy3FPSwSR 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40      1,392     XLON    E08Iy3FPSwST 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40      3,378     XLON    E08Iy3FPSwSV 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40       678      CHIX    2977838474905 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40       390      BATE    156728476746 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40       519      XLON    E08Iy3FPSwSf 
           ----------  ---------  ------  -------------- 
 16:14:45    230.40       542      XLON    E08Iy3FPSwSh 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      1,136     XLON    E08Iy3FPTAFk 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      1,684     XLON    E08Iy3FPTAFm 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      2,617     XLON    E08Iy3FPTAFo 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      1,793     XLON    E08Iy3FPTAFq 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      1,164     BATE    156728479130 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      1,168     CHIX    2977838478205 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      1,997     XLON    E08Iy3FPTAG0 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      2,304     XLON    E08Iy3FPTAG2 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80       109      XLON    E08Iy3FPTAG4 
           ----------  ---------  ------  -------------- 
 16:18:12    230.80      1,553     XLON    E08Iy3FPTAGC 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60       977      CHIX    2977838479349 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60        54      AQXE       240839 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60        13      CHIX    2977838479350 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60      1,213     XLON    E08Iy3FPTFeF 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60      1,150     XLON    E08Iy3FPTFeH 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60      1,382     XLON    E08Iy3FPTFeJ 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60       538      XLON    E08Iy3FPTFeL 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60       278      CHIX    2977838479351 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60       106      XLON    E08Iy3FPTFeO 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60       500      AQXE       240840 
           ----------  ---------  ------  -------------- 
 16:19:45    230.60       706      AQXE       240841 
           ----------  ---------  ------  -------------- 
 16:21:08    230.40      1,093     XLON    E08Iy3FPTKnY 
           ----------  ---------  ------  -------------- 
 

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

POSZZMFMNGKGMZM

(END) Dow Jones Newswires

December 01, 2021 02:00 ET (07:00 GMT)

Indivior (LSE:INDV)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024 Haga Click aquí para más Gráficas Indivior.
Indivior (LSE:INDV)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024 Haga Click aquí para más Gráficas Indivior.