REG - Indivior PLC - Transaction in Own Shares

IndiviorAnnouncement

08/09/2021 07:05

RNS Number : 0419L
  
Indivior PLC
  
08 September 2021
  
 

INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
September 8, 2021
INDIVIOR PLC ("Indivior") announces that on September 7, 2021 it purchased for cancellation the following number of its ordinary shares of $0.10 each through Morgan Stanley & Co. International Plc.
Ordinary Shares



Date of purchases:


September 7, 2021




Number of ordinary shares purchased:


310,657




Highest Price per share:


202.40




Lowest Price per share:


198.70




Volume Weighted Average Price per day per trading venue:


200.24



Indivior intends to cancel all of the purchased shares.
All repurchases by Indivior are "On Exchange" transactions (as such term is defined in the rules of the London Stock Exchange) and "on market" for the purposes of the Companies Act 2006.
Following the above transaction and cancellation of the purchased shares, Indivior has 727,866,839 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (727,866,839) may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, Indivior under the FCA's Disclosure Guidance and Transparency Rules.
Aggregated information



Trading Venue


Aggregated volume (shares)


Volume weighted average price (p)




AQXE


26,008


200.10




BATE


33,917


200.19




CHIX


30,165


200.00




XLON


220,567


200.29



 
Contact:
Jason Thompson
Vice President, Investor Relations
1-804-402-7123
Transaction details
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014, as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, a full breakdown of the individual purchases of ordinary shares made by Morgan Stanley & Co. International Plc on behalf of Indivior as part of the Share Repurchase Program is detailed below.



Time


Price (p)


Quantity


Venue


Reference




08:06:28 


202.40


750


XLON


E07K1aYTNrF0




08:06:28 


202.40


389


XLON


E07K1aYTNrF2




08:07:18 


201.80


2,228


XLON


E07K1aYTNsrX




08:07:18 


201.60


1,000


XLON


E07K1aYTNsrq




08:07:18 


201.60


323


XLON


E07K1aYTNsrs




08:07:18 


201.60


677


XLON


E07K1aYTNsru




08:07:18 


201.60


343


XLON


E07K1aYTNsrx




08:13:01 


201.00


246


XLON


E07K1aYTO6SX




08:13:01 


201.00


1,014


XLON


E07K1aYTO6SZ




08:13:01 


200.80


262


CHIX


2996824616622




08:13:01 


200.80


84


CHIX


2996824616623




08:13:01 


200.80


154


CHIX


2996824616624




08:13:01 


200.80


24


CHIX


2996824616625




08:13:01 


200.80


222


CHIX


2996824616626




08:13:01 


200.80


581


CHIX


2996824616627




08:18:31 


200.60


1,114


XLON


E07K1aYTOGd1




08:18:31 


200.40


492


XLON


E07K1aYTOGdL




08:18:31 


200.40


163


XLON


E07K1aYTOGdN




08:18:31 


200.40


592


XLON


E07K1aYTOGdQ




08:30:24 


200.40


233


XLON


E07K1aYTOZr1




08:30:24 


200.40


76


XLON


E07K1aYTOZr3




08:30:24 


200.40


120


XLON


E07K1aYTOZr5




08:36:24 


200.40


4,756


XLON


E07K1aYTOifp




08:36:24 


200.40


480


BATE


175714710509




08:36:24 


200.40


790


CHIX


2996824619545




08:37:04 


199.80


656


XLON


E07K1aYTOjv6




08:41:26 


200.60


1,087


XLON


E07K1aYTOqtB




08:43:35 


201.00


1,066


XLON


E07K1aYTOtor




08:45:16 


201.20


743


XLON


E07K1aYTOvxp




08:45:16 


201.20


301


XLON


E07K1aYTOvxr




08:47:17 


201.20


1,163


XLON


E07K1aYTOySA




08:48:04 


200.80


244


AQXE


10275




08:50:02 


201.40


34


XLON


E07K1aYTP2Ox




08:50:16 


201.40


234


XLON


E07K1aYTP2iy




08:50:46 


201.40


235


XLON


E07K1aYTP3Gq




08:51:03 


201.40


223


XLON


E07K1aYTP3Z6




08:51:38 


201.40


176


XLON


E07K1aYTP4Jv




08:51:49 


201.40


1,000


XLON


E07K1aYTP4iQ




08:51:49 


201.40


181


XLON


E07K1aYTP4iU




08:54:19 


201.40


1,072


XLON


E07K1aYTP7tL




08:54:19 


201.20


725


XLON


E07K1aYTP7tP




08:54:19 


201.20


2,463


XLON


E07K1aYTP7tT




08:54:19 


201.20


1,115


XLON


E07K1aYTP7tV




08:54:19 


201.20


81


CHIX


2996824621451




08:54:19 


201.20


49


BATE


175714711880




08:54:19 


201.20


448


CHIX


2996824621452




08:54:19 


201.20


273


BATE


175714711881




08:54:19 


201.20


673


XLON


E07K1aYTP7u0




09:03:38 


200.40


73


XLON


E07K1aYTPLiT




09:03:38 


200.40


290


XLON


E07K1aYTPLiV




09:03:38 


200.40


816


XLON


E07K1aYTPLiX




09:03:39 


200.40


371


AQXE


12996




09:16:23 


200.40


674


BATE


175714713693




09:16:23 


200.40


39


BATE


175714713694




09:16:25 


200.40


2,400


AQXE


15107




09:16:25 


200.40


26


AQXE


15108




09:20:01 


200.00


567


CHIX


2996824624564




09:20:01 


200.00


345


BATE


175714713861




09:20:01 


200.00


2,602


XLON


E07K1aYTPpi0




09:20:01 


200.00


815


XLON


E07K1aYTPpi2




09:20:01 


200.00


507


AQXE


15625




09:20:01 


200.00


214


AQXE


15626




09:30:02 


200.00


1,141


AQXE


17065




09:32:33 


199.90


3


AQXE


17431




09:32:33 


199.90


503


CHIX


2996824625925




09:33:32 


200.00


826


XLON


E07K1aYTQA3B




09:33:32 


200.00


279


XLON


E07K1aYTQA3D




09:41:55 


200.00


3,162


XLON


E07K1aYTQNlt




09:43:11 


200.20


250


XLON


E07K1aYTQPpa




09:43:12 


200.20


774


XLON


E07K1aYTQPqI




09:43:12 


200.20


115


XLON


E07K1aYTQPqK




09:45:41 


200.40


325


XLON


E07K1aYTQSwJ




09:45:41 


200.40


882


XLON


E07K1aYTQSwO




09:45:51 


199.90


532


AQXE


19539




09:49:32 


200.20


1,225


XLON


E07K1aYTQXnI




09:52:34 


200.20


837


XLON


E07K1aYTQc1p




09:52:34 


200.20


381


XLON


E07K1aYTQc1s




09:54:59 


200.20


15


XLON


E07K1aYTQgPF




09:54:59 


200.20


139


XLON


E07K1aYTQgPH




09:54:59 


200.20


500


XLON


E07K1aYTQgPJ




09:55:01 


200.20


122


XLON


E07K1aYTQgVS




09:55:07 


200.20


232


XLON


E07K1aYTQgfU




09:57:27 


200.20


60


BATE


175714716785




09:57:27 


200.20


379


BATE


175714716786




09:57:27 


200.20


723


CHIX


2996824628706




09:58:10 


200.20


2,866


XLON


E07K1aYTQkEa




09:58:10 


200.20


1,134


XLON


E07K1aYTQkEY




09:58:10 


200.20


1,486


XLON


E07K1aYTQkEc




10:19:14 


199.80


253


BATE


175714718819




10:19:14 


199.80


907


BATE


175714718820




10:19:14 


199.80


1,032


BATE


175714718821




10:19:14 


199.60


262


CHIX


2996824631450




10:19:14 


199.60


160


CHIX


2996824631451




10:19:14 


199.60


25


CHIX


2996824631452




10:19:14 


199.60


42


CHIX


2996824631453




10:19:14 


199.60


35


CHIX


2996824631454




10:19:14 


199.60


482


CHIX


2996824631455




10:19:14 


199.50


61


XLON


E07K1aYTRIk6




10:19:14 


199.50


449


XLON


E07K1aYTRIk9




10:19:14 


199.50


172


XLON


E07K1aYTRIkB




10:19:14 


199.50


60


XLON


E07K1aYTRIkE




10:19:14 


199.50


264


XLON


E07K1aYTRIkI




10:21:50 


199.90


1,047


AQXE


25513




10:21:51 


199.60


1,276


AQXE


25517




10:27:03 


199.90


1,178


AQXE


26543




10:29:43 


199.90


1,000


AQXE


26982




10:32:42 


199.60


1,123


XLON


E07K1aYTRffR




10:46:19 


199.80


20


AQXE


30011




10:47:34 


199.40


578


XLON


E07K1aYTS0Aw




10:47:34 


199.40


81


XLON


E07K1aYTS0Ay




10:47:34 


199.40


428


XLON


E07K1aYTS0B1




10:47:34 


199.40


751


XLON


E07K1aYTS0B3




10:47:34 


199.40


500


XLON


E07K1aYTS0B8




10:47:34 


199.40


500


XLON


E07K1aYTS0BA




10:47:34 


199.40


316


XLON


E07K1aYTS0BC




10:47:34 


199.40


25


AQXE


30232




10:47:36 


199.40


56


BATE


175714721442




10:47:39 


199.60


1,077


CHIX


2996824635210




10:47:39 


199.60


500


CHIX


2996824635213




10:47:39 


199.60


500


CHIX


2996824635214




10:47:39 


199.60


500


CHIX


2996824635215




10:48:13 


199.70


954


BATE


175714721514




10:48:13 


199.70


149


BATE


175714721515




10:52:52 


199.80


1,094


AQXE


31140




10:54:04 


199.80


1,022


XLON


E07K1aYTSAbo




10:55:53 


199.80


1,126


XLON


E07K1aYTSD3N




11:03:20 


199.90


363


XLON


E07K1aYTSNt9




11:04:34 


199.90


725


XLON


E07K1aYTSPfJ




11:04:34 


199.90


1,198


XLON


E07K1aYTSPfL




11:04:34 


199.90


3,269


XLON


E07K1aYTSPfN




11:04:34 


199.90


691


XLON


E07K1aYTSPfR




11:04:34 


199.90


1,500


XLON


E07K1aYTSPfT




11:04:34 


199.90


939


XLON


E07K1aYTSPfV




11:17:39 


199.20


1,000


AQXE


35148




11:17:39 


199.20


43


AQXE


35149




11:19:56 


199.20


957


AQXE


35533




11:24:55 


199.00


1,339


XLON


E07K1aYTSqRZ




11:24:57 


199.30


262


CHIX


2996824640011




11:24:57 


199.30


217


CHIX


2996824640012




11:24:57 


199.30


636


CHIX


2996824640013




11:25:24 


199.20


262


CHIX


2996824640076




11:25:24 


199.20


208


CHIX


2996824640077




11:25:24 


199.20


804


CHIX


2996824640078




11:25:24 


199.20


181


BATE


175714725137




11:25:24 


199.20


157


BATE


175714725138




11:25:24 


199.20


500


BATE


175714725139




11:25:24 


199.20


94


BATE


175714725140




11:25:24 


199.20


1,461


BATE


175714725141




11:29:50 


198.90


449


XLON


E07K1aYTSwIC




11:29:50 


198.90


500


XLON


E07K1aYTSwII




11:53:32 


198.90


1,089


XLON


E07K1aYTTNUd




11:53:32 


198.90


1,061


XLON


E07K1aYTTNUf




11:53:32 


198.90


1,057


XLON


E07K1aYTTNUh




11:53:32 


198.70


262


CHIX


2996824643592




11:54:21 


198.90


248


XLON


E07K1aYTTOTU




11:55:34 


199.60


704


XLON


E07K1aYTTPcA




11:55:34 


199.60


987


XLON


E07K1aYTTPcD




11:55:34 


199.60


1,000


XLON


E07K1aYTTPcF




11:55:34 


199.60


500


XLON


E07K1aYTTPcH




11:55:34 


199.60


1,064


XLON


E07K1aYTTPcJ




11:55:34 


199.60


172


XLON


E07K1aYTTPcL




11:55:34 


199.60


1,368


XLON


E07K1aYTTPcO




11:56:10 


199.50


3,573


XLON


E07K1aYTTQCP




11:56:10 


199.50


253


BATE


175714728171




11:56:10 


199.50


10


BATE


175714728172




11:56:10 


199.50


852


XLON


E07K1aYTTQCo




12:07:56 


199.50


500


XLON


E07K1aYTTckq




12:07:56 


199.50


500


XLON


E07K1aYTTcks




12:07:56 


199.50


84


XLON


E07K1aYTTckw




12:10:49 


199.50


751


BATE


175714729595




12:10:49 


199.50


2,217


XLON


E07K1aYTTfoI




12:10:49 


199.50


1,032


XLON


E07K1aYTTfoK




12:10:49 


199.50


400


BATE


175714729596




12:10:50 


199.40


425


XLON


E07K1aYTTfpN




12:10:58 


199.40


20


XLON


E07K1aYTTg08




12:20:35 


199.50


269


XLON


E07K1aYTTofz




12:21:04 


199.50


171


XLON


E07K1aYTTpBz




12:21:23 


199.50


179


XLON


E07K1aYTTpXU




12:21:23 


199.30


262


CHIX


2996824646993




12:21:23 


199.30


40


BATE


175714730753




12:21:23 


199.30


114


CHIX


2996824646994




12:21:23 


199.30


415


BATE


175714730754




12:21:23 


199.30


70


CHIX


2996824646995




12:21:23 


199.30


304


CHIX


2996824646996




12:21:23 


199.30


4,511


XLON


E07K1aYTTpYS




12:24:57 


199.10


1,162


XLON


E07K1aYTTsJr




12:36:30 


199.40


623


XLON


E07K1aYTU427




12:36:30 


199.40


262


CHIX


2996824648876




12:36:30 


199.40


114


CHIX


2996824648877




12:36:30 


199.40


28


CHIX


2996824648878




12:39:35 


199.60


793


CHIX


2996824649339




12:39:35 


199.60


262


CHIX


2996824649340




12:39:35 


199.60


112


CHIX


2996824649341




12:40:51 


199.60


262


CHIX


2996824649560




12:40:51 


199.60


262


CHIX


2996824649561




12:40:51 


199.60


504


CHIX


2996824649562




12:42:59 


199.60


461


CHIX


2996824649997




12:42:59 


199.60


634


CHIX


2996824649998




12:45:19 


199.60


96


CHIX


2996824650437




12:45:19 


199.60


81


BATE


175714733494




12:45:19 


199.60


61


BATE


175714733495




12:45:19 


199.60


53


CHIX


2996824650438




12:45:19 


199.60


985


BATE


175714733496




12:49:00 


200.60


579


XLON


E07K1aYTUIRM




12:49:00 


200.60


370


XLON


E07K1aYTUIRO




12:49:44 


200.60


750


XLON


E07K1aYTUJel




12:49:44 


200.60


439


XLON


E07K1aYTUJen




12:50:31 


200.20


737


XLON


E07K1aYTUKfd




12:50:31 


200.20


563


XLON


E07K1aYTUKff




12:50:31 


200.20


253


BATE


175714734210




12:50:31 


200.20


3,093


XLON


E07K1aYTUKfk




12:50:31 


200.20


190


BATE


175714734211




12:50:31 


200.20


917


XLON


E07K1aYTUKgJ




12:50:31 


200.20


10


XLON


E07K1aYTUKgL




13:01:43 


199.80


262


CHIX


2996824653008




13:01:43 


199.80


389


XLON


E07K1aYTUbOD




13:01:43 


199.80


335


XLON


E07K1aYTUbOG




13:01:43 


199.80


262


CHIX


2996824653009




13:01:43 


199.80


572


CHIX


2996824653010




13:01:43 


199.80


1,011


CHIX


2996824653011




13:01:43 


199.80


324


XLON


E07K1aYTUbOi




13:01:43 


199.80


1,034


XLON


E07K1aYTUbOk




13:13:38 


200.00


1,083


BATE


175714737381




13:14:50 


200.00


283


BATE


175714737498




13:14:50 


200.00


838


BATE


175714737499




13:16:59 


200.00


1,144


BATE


175714737818




13:19:23 


200.20


400


XLON


E07K1aYTUtRW




13:19:26 


200.20


818


XLON


E07K1aYTUtTU




13:21:41 


200.20


359


XLON


E07K1aYTUvq3




13:24:33 


200.40


863


CHIX


2996824656892




13:24:33 


200.40


244


XLON


E07K1aYTUyVk




13:24:33 


200.40


500


XLON


E07K1aYTUyVm




13:24:33 


200.40


500


XLON


E07K1aYTUyVo




13:24:33 


200.40


500


XLON


E07K1aYTUyVq




13:24:33 


200.40


3,453


XLON


E07K1aYTUyVs




13:24:33 


200.40


1,028


XLON


E07K1aYTUyVu




13:36:08 


200.40


1,187


XLON


E07K1aYTVD2f




13:38:20 


200.40


1,216


XLON


E07K1aYTVFer




13:39:59 


200.20


1,073


XLON


E07K1aYTVHdq




13:39:59 


200.20


1,333


XLON


E07K1aYTVHds




13:39:59 


200.20


1,328


XLON


E07K1aYTVHdu




13:39:59 


200.20


2,606


AQXE


59187




13:43:48 


200.00


222


XLON


E07K1aYTVMfl




13:46:59 


199.90


66


CHIX


2996824660778




13:46:59 


199.90


84


CHIX


2996824660779




13:46:59 


199.90


80


CHIX


2996824660780




13:46:59 


199.90


32


CHIX


2996824660781




13:46:59 


199.90


141


CHIX


2996824660782




13:47:00 


199.90


27


CHIX


2996824660783




13:47:00 


199.90


180


CHIX


2996824660784




13:47:00 


199.90


51


CHIX


2996824660785




13:47:00 


199.90


91


CHIX


2996824660786




13:47:00 


199.90


147


CHIX


2996824660787




13:47:00 


199.90


13


CHIX


2996824660788




13:47:00 


199.90


128


CHIX


2996824660789




13:47:00 


199.90


134


CHIX


2996824660790




13:47:00 


199.90


148


CHIX


2996824660791




13:54:41 


200.40


223


XLON


E07K1aYTVZnE




13:55:09 


200.40


2


XLON


E07K1aYTVaGG




13:55:09 


200.40


800


XLON


E07K1aYTVaGI




13:55:09 


200.40


1,471


XLON


E07K1aYTVaGM




13:55:09 


200.40


750


XLON


E07K1aYTVaGV




14:02:35 


201.60


2,048


XLON


E07K1aYTVjyi




14:02:35 


201.40


599


CHIX


2996824663780




14:02:35 


201.40


3,609


XLON


E07K1aYTVjyv




14:02:35 


201.40


289


XLON


E07K1aYTVjyx




14:02:35 


201.40


500


XLON


E07K1aYTVjyz




14:02:35 


201.40


601


XLON


E07K1aYTVjz1




14:02:35 


201.40


761


XLON


E07K1aYTVjzQ




14:05:02 


200.40


1,168


XLON


E07K1aYTVmfD




14:16:04 


201.20


39


CHIX


2996824666817




14:16:04 


201.20


363


XLON


E07K1aYTVz80




14:17:07 


201.40


11


BATE


175714746645




14:17:07 


201.40


1,045


BATE


175714746646




14:17:07 


201.20


128


BATE


175714746647




14:17:07 


201.20


1,005


XLON


E07K1aYTW0MM




14:17:07 


201.20


604


XLON


E07K1aYTW0MO




14:17:07 


201.20


500


XLON


E07K1aYTW0MS




14:17:07 


201.20


500


XLON


E07K1aYTW0MV




14:17:07 


201.20


2,255


XLON


E07K1aYTW0MX




14:17:07 


201.20


261


BATE


175714746648




14:17:07 


201.20


641


BATE


175714746649




14:17:10 


201.00


374


XLON


E07K1aYTW0OX




14:17:10 


201.00


1,106


XLON


E07K1aYTW0OZ




14:26:13 


200.60


71


CHIX


2996824669191




14:26:13 


200.60


262


CHIX


2996824669192




14:26:13 


200.60


191


CHIX


2996824669193




14:26:13 


200.60


253


BATE


175714748107




14:26:13 


200.60


741


XLON


E07K1aYTWBQP




14:26:13 


200.60


944


XLON


E07K1aYTWBQS




14:26:13 


200.60


19


CHIX


2996824669194




14:32:27 


200.80


253


BATE


175714749838




14:32:28 


200.80


24


BATE


175714749839




14:33:19 


201.00


1,177


XLON


E07K1aYTWVzH




14:34:53 


201.20


249


AQXE


73717




14:34:53 


201.20


436


AQXE


73719




14:34:55 


201.20


521


AQXE


73742




14:34:55 


201.00


89


BATE


175714750577




14:34:55 


201.00


53


BATE


175714750578




14:34:55 


201.00


125


BATE


175714750579




14:34:55 


201.00


207


CHIX


2996824673237




14:34:55 


201.00


87


BATE


175714750580




14:34:55 


201.00


1,478


XLON


E07K1aYTWaav




14:34:55 


201.00


2,000


XLON


E07K1aYTWaay




14:34:55 


201.00


840


XLON


E07K1aYTWab0




14:34:55 


201.00


500


XLON


E07K1aYTWab2




14:34:55 


201.00


264


BATE


175714750581




14:34:55 


201.00


1,303


XLON


E07K1aYTWab6




14:34:55 


201.00


750


BATE


175714750582




14:34:55 


201.00


810


CHIX


2996824673238




14:34:55 


201.00


541


BATE


175714750583




14:37:05 


200.80


1,307


XLON


E07K1aYTWhRt




14:47:30 


199.90


143


BATE


175714753714




14:47:30 


199.90


110


BATE


175714753715




14:47:30 


199.90


997


XLON


E07K1aYTXECZ




14:47:30 


199.90


776


XLON


E07K1aYTXECc




14:47:30 


199.90


224


XLON


E07K1aYTXECe




14:47:30 


199.90


500


XLON


E07K1aYTXECg




14:47:30 


199.90


500


BATE


175714753716




14:47:30 


199.90


364


XLON


E07K1aYTXECm




14:47:30 


199.90


1,022


BATE


175714753717




14:47:30 


199.80


2,012


XLON


E07K1aYTXED5




14:51:13 


199.70


1,877


AQXE


81606




14:53:50 


199.70


53


CHIX


2996824680800




14:53:50 


199.70


262


CHIX


2996824680801




14:53:50 


199.70


209


CHIX


2996824680802




14:53:51 


199.70


262


CHIX


2996824680808




14:53:51 


199.70


185


CHIX


2996824680809




14:53:51 


199.70


77


CHIX


2996824680810




14:53:51 


199.70


262


CHIX


2996824680811




14:53:51 


199.70


186


CHIX


2996824680812




14:53:51 


199.70


158


CHIX


2996824680813




14:53:51 


199.70


76


CHIX


2996824680814




14:53:51 


199.70


335


XLON


E07K1aYTXWBi




14:53:51 


199.70


98


CHIX


2996824680815




14:53:51 


199.70


140


CHIX


2996824680816




15:01:33 


200.20


292


XLON


E07K1aYTXtY5




15:01:44 


200.20


262


CHIX


2996824684232




15:01:44 


200.20


262


CHIX


2996824684233




15:01:44 


200.20


702


CHIX


2996824684234




15:03:22 


200.40


1,186


XLON


E07K1aYTXzRv




15:04:50 


200.40


935


XLON


E07K1aYTY3gl




15:04:50 


200.40


139


XLON


E07K1aYTY3gn




15:05:53 


200.40


262


CHIX


2996824685864




15:05:53 


200.40


262


CHIX


2996824685865




15:05:53 


200.40


262


CHIX


2996824685866




15:05:53 


200.40


262


CHIX


2996824685870




15:05:53 


200.40


79


CHIX


2996824685887




15:07:32 


200.40


1,136


XLON


E07K1aYTYBbJ




15:08:36 


200.40


684


XLON


E07K1aYTYEz9




15:08:36 


200.40


532


XLON


E07K1aYTYEzB




15:09:59 


200.40


262


CHIX


2996824687765




15:09:59 


200.40


262


CHIX


2996824687766




15:09:59 


200.40


598


CHIX


2996824687767




15:11:21 


200.40


1,173


XLON


E07K1aYTYPPP




15:12:55 


200.40


1,000


AQXE


92224




15:12:55 


200.40


196


AQXE


92225




15:14:08 


200.40


169


XLON


E07K1aYTYY6m




15:14:08 


200.40


106


XLON


E07K1aYTYY6o




15:14:08 


200.40


508


XLON


E07K1aYTYY6q




15:16:17 


200.60


122


XLON


E07K1aYTYeAq




15:16:17 


200.60


500


XLON


E07K1aYTYeBL




15:16:17 


200.60


500


XLON


E07K1aYTYeBO




15:16:17 


200.60


160


XLON


E07K1aYTYeBQ




15:16:42 


200.60


545


XLON


E07K1aYTYf56




15:16:42 


200.60


617


XLON


E07K1aYTYf58




15:18:06 


200.40


144


XLON


E07K1aYTYjTm




15:18:06 


200.40


1,055


XLON


E07K1aYTYjTp




15:18:06 


200.40


5,344


XLON


E07K1aYTYjTr




15:18:06 


200.40


1,144


XLON


E07K1aYTYjTt




15:18:06 


200.40


540


BATE


175714762241




15:18:06 


200.40


1,127


XLON


E07K1aYTYjUK




15:29:15 


200.40


750


XLON


E07K1aYTZDJH




15:29:15 


200.40


397


XLON


E07K1aYTZDJJ




15:29:31 


199.90


430


XLON


E07K1aYTZDkR




15:29:31 


199.90


14


XLON


E07K1aYTZDkd




15:29:31 


199.90


1,393


XLON


E07K1aYTZDkf




15:32:41 


200.40


356


BATE


175714766300




15:33:13 


200.40


262


BATE


175714766415




15:33:13 


200.40


83


BATE


175714766416




15:33:13 


200.40


67


BATE


175714766417




15:33:13 


200.40


36


BATE


175714766418




15:33:40 


200.40


58


BATE


175714766499




15:33:58 


200.40


113


BATE


175714766540




15:34:14 


200.40


109


BATE


175714766652




15:34:34 


200.40


107


BATE


175714766793




15:34:45 


200.40


2


BATE


175714766832




15:34:45 


200.40


524


XLON


E07K1aYTZS1Y




15:35:03 


200.40


35


BATE


175714767099




15:35:03 


200.40


31


BATE


175714767100




15:35:03 


200.40


670


XLON


E07K1aYTZSlF




15:35:03 


200.40


145


XLON


E07K1aYTZSlH




15:35:38 


200.40


767


BATE


175714767264




15:35:38 


200.40


7,600


XLON


E07K1aYTZUK1




15:45:09 


200.40


200


BATE


175714770151




15:45:09 


200.40


100


XLON


E07K1aYTZpOb




15:45:09 


200.40


237


XLON


E07K1aYTZpOd




15:45:09 


200.40


348


XLON


E07K1aYTZpOf




15:45:09 


200.20


1,924


XLON


E07K1aYTZpOq




15:45:09 


200.20


149


XLON


E07K1aYTZpOs




15:45:09 


200.40


155


BATE


175714770152




15:47:01 


200.20


1,515


XLON


E07K1aYTZtpS




15:47:01 


200.20


335


XLON


E07K1aYTZtpU




15:47:01 


200.20


925


XLON


E07K1aYTZtpW




15:47:01 


200.20


990


XLON


E07K1aYTZtpY




15:47:01 


200.20


1,992


XLON


E07K1aYTZtpe




15:47:01 


200.20


1,478


XLON


E07K1aYTZtpg




15:47:01 


200.20


946


XLON


E07K1aYTZtpi




15:49:51 


200.20


3,449


XLON


E07K1aYTZzQY




16:00:49 


200.40


963


AQXE


116189




16:00:49 


200.40


250


AQXE


116190




16:02:05 


200.40


1,000


AQXE


116764




16:02:05 


200.40


133


BATE


175714774869




16:03:16 


200.40


153


BATE


175714775143




16:03:16 


200.40


262


BATE


175714775144




16:03:16 


200.40


340


BATE


175714775145




16:04:10 


200.40


7


AQXE


117863




16:04:10 


200.40


605


BATE


175714775353




16:04:10 


200.40


262


BATE


175714775354




16:04:10 


200.40


249


BATE


175714775355




16:05:09 


200.40


1,101


BATE


175714775646




16:06:16 


200.40


119


BATE


175714775926




16:06:16 


200.40


500


BATE


175714775927




16:06:16 


200.40


262


BATE


175714775928




16:06:16 


200.40


160


BATE


175714775929




16:07:14 


200.40


76


BATE


175714776229




16:07:14 


200.40


1,054


BATE


175714776230




16:07:14 


200.40


24


BATE


175714776231




16:08:10 


200.40


993


AQXE


120063




16:08:10 


200.40


173


AQXE


120064




16:09:23 


200.40


1,000


AQXE


120848




16:09:23 


200.40


11


BATE


175714776811




16:10:13 


200.40


1,000


AQXE


121330




16:10:13 


200.40


132


BATE


175714777003




16:11:20 


200.40


146


BATE


175714777425




16:11:39 


200.40


503


BATE


175714777514




16:11:39 


200.40


435


BATE


175714777515




16:12:11 


200.40


433


BATE


175714777658




16:12:11 


200.40


12


BATE


175714777659




16:12:11 


200.40


284


BATE


175714777660




16:12:55 


200.40


114


BATE


175714777817




16:13:05 


200.40


297


BATE


175714777876




16:13:05 


200.40


380


XLON


E07K1aYTad3K




16:13:36 


200.40


306


CHIX


2996824711212




16:13:36 


200.40


472


XLON


E07K1aYTae61




16:13:36 


200.40


321


CHIX


2996824711213




16:14:35 


200.40


1,009


XLON


E07K1aYTag9S




16:14:35 


200.40


118


XLON


E07K1aYTag9U




16:15:34 


200.40


211


CHIX


2996824712152




16:15:34 


200.40


54


XLON


E07K1aYTaigX




16:15:34 


200.40


545


XLON


E07K1aYTaigZ




16:15:34 


200.40


248


CHIX


2996824712153




16:16:29 


200.40


259


CHIX


2996824712576




16:16:29 


200.40


43


XLON


E07K1aYTaktM




16:16:29 


200.40


517


CHIX


2996824712577




16:17:17 


200.40


753


XLON


E07K1aYTamQa




16:17:17 


200.40


380


XLON


E07K1aYTamQc




16:18:05 


200.40


250


CHIX


2996824713321




16:18:05 


200.40


262


CHIX


2996824713322




16:18:05 


200.40


250


CHIX


2996824713323




16:18:06 


200.40


244


CHIX


2996824713325




16:18:06 


200.40


18


CHIX


2996824713326




16:18:06 


200.40


80


CHIX


2996824713330




16:18:14 


200.20


1,004


BATE


175714779706




16:18:14 


200.20


10,268


XLON


E07K1aYTaoBh




16:18:14 


200.20


1,477


XLON


E07K1aYTaoBn




16:18:14 


200.20


70


BATE


175714779708




16:18:15 


200.20


1,125


BATE


175714779709




16:18:15 


200.20


33


XLON


E07K1aYTaoDW




16:18:45 


200.00


34


AQXE


128042




16:22:07 


200.00


1,060


XLON


E07K1aYTaueo




16:22:07 


200.00


1,082


XLON


E07K1aYTaueq




16:22:07 


200.00


1,022


XLON


E07K1aYTaueu




16:22:07 


200.00


1,038


XLON


E07K1aYTauey




16:22:07 


200.00


2,558


XLON


E07K1aYTauf2




16:24:48 


200.00


1,037


XLON


E07K1aYTazca




16:24:48 


200.00


3,100


XLON


E07K1aYTazcY




16:24:55 


199.90


250


AQXE


132487




16:26:47 


199.90


375


AQXE


134319



 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
  END
 
 
POSGZGGLRNRGMZM