REG - Indivior PLC - Transaction in Own Shares

IndiviorAnnouncement

13/09/2021 07:00

RNS Number : 4734L
  
Indivior PLC
  
13 September 2021
  
 

INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
September 13, 2021
INDIVIOR PLC ("Indivior") announces that on September 10, 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 10, 2021




Number of ordinary shares purchased:


300,330




Highest Price per share:


197.40




Lowest Price per share:


195.30




Volume Weighted Average Price per day per trading venue:


196.53



Indivior intends to cancel all of the purchased shares.
All repurchases by Indivior are "On Exchange" transactions (as such term is defined in the rules of the London Stock Exchange) and "on market" for the purposes of the Companies Act 2006.
Following the above transaction and cancellation of the purchased shares, Indivior has 726,947,215 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (726,947,215) 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


25,262


196.44




BATE


34,265


196.63




CHIX


29,860


196.28




XLON


210,943


196.56



 
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




08:10:15 


196.00


2,098


XLON


E07MCT0FxLVj




08:10:15 


196.00


2,098


XLON


E07MCT0FxLVl




08:10:15 


195.80


1,267


XLON


E07MCT0FxLWB




08:10:15 


195.80


233


XLON


E07MCT0FxLWD




08:10:15 


195.80


1,260


XLON


E07MCT0FxLWG




08:10:15 


195.80


605


XLON


E07MCT0FxLWJ




08:16:40 


195.50


1,248


XLON


E07MCT0FxdOr




08:16:40 


195.30


1,283


XLON


E07MCT0FxdOw




08:24:03 


195.40


1,279


CHIX


2996824620337




08:24:03 


195.40


15


CHIX


2996824620338




08:24:03 


195.40


1,249


XLON


E07MCT0FxtSK




08:32:34 


196.20


184


XLON


E07MCT0Fy9d0




08:32:34 


196.20


500


XLON


E07MCT0Fy9d2




08:32:34 


196.20


413


XLON


E07MCT0Fy9d4




08:34:10 


196.50


1,103


XLON


E07MCT0FyCK2




08:34:11 


196.50


130


CHIX


2996824622509




08:34:11 


196.50


337


CHIX


2996824622510




08:34:11 


196.50


284


BATE


175714713285




08:34:11 


196.50


2,813


XLON


E07MCT0FyCNN




08:34:11 


196.40


489


XLON


E07MCT0FyCNS




08:34:11 


196.40


500


XLON


E07MCT0FyCNW




08:34:11 


196.50


594


XLON


E07MCT0FyCNb




08:34:11 


196.40


70


XLON


E07MCT0FyCNo




08:45:57 


196.10


83


CHIX


2996824624354




08:45:57 


196.10


924


CHIX


2996824624355




08:52:42 


195.80


1,035


CHIX


2996824625365




08:52:42 


195.80


1,312


CHIX


2996824625366




08:52:42 


195.60


1,014


XLON


E07MCT0Fyc7e




08:52:42 


195.60


527


XLON


E07MCT0Fyc7g




08:52:42 


195.60


483


XLON


E07MCT0Fyc7j




08:52:42 


195.60


777


XLON


E07MCT0Fyc7l




08:52:42 


195.60


231


XLON


E07MCT0Fyc7n




08:58:31 


196.20


416


XLON


E07MCT0Fyk91




08:58:31 


196.20


1,508


XLON


E07MCT0Fyk94




08:58:31 


196.20


144


CHIX


2996824626205




08:58:31 


196.20


262


CHIX


2996824626206




08:58:31 


196.20


464


XLON


E07MCT0Fyk97




08:58:31 


196.20


238


CHIX


2996824626207




08:58:31 


196.20


431


CHIX


2996824626208




08:59:34 


196.20


1,079


XLON


E07MCT0Fylgn




08:59:34 


196.10


34


CHIX


2996824626344




08:59:34 


196.10


19


CHIX


2996824626345




08:59:34 


196.10


26


CHIX


2996824626346




08:59:34 


196.10


262


CHIX


2996824626347




08:59:34 


196.10


183


CHIX


2996824626348




08:59:34 


196.10


12


CHIX


2996824626349




08:59:34 


196.10


24


CHIX


2996824626350




08:59:34 


196.10


262


CHIX


2996824626351




08:59:34 


196.10


69


CHIX


2996824626352




08:59:34 


196.10


28


CHIX


2996824626353




09:10:20 


196.20


1,000


AQXE


20079




09:11:44 


195.90


8


CHIX


2996824628074




09:11:44 


195.90


262


CHIX


2996824628075




09:11:44 


195.90


217


CHIX


2996824628076




09:11:44 


195.90


37


CHIX


2996824628077




09:11:58 


195.90


2,900


CHIX


2996824628094




09:11:58 


195.90


259


CHIX


2996824628095




09:11:58 


195.80


76


CHIX


2996824628096




09:11:58 


195.80


262


CHIX


2996824628097




09:11:58 


195.80


21


CHIX


2996824628098




09:11:58 


195.80


56


CHIX


2996824628099




09:11:58 


195.80


63


CHIX


2996824628100




09:11:58 


195.80


46


CHIX


2996824628101




09:11:58 


195.80


48


CHIX


2996824628102




09:11:58 


195.80


53


CHIX


2996824628103




09:11:58 


195.80


34


CHIX


2996824628104




09:11:58 


195.80


187


CHIX


2996824628105




09:11:58 


195.80


41


CHIX


2996824628106




09:11:58 


195.80


185


CHIX


2996824628107




09:11:58 


195.80


77


CHIX


2996824628108




09:11:58 


195.80


37


CHIX


2996824628109




09:22:57 


196.40


824


CHIX


2996824629857




09:22:57 


196.40


120


CHIX


2996824629858




09:22:57 


196.40


100


CHIX


2996824629859




09:25:32 


196.40


73


CHIX


2996824630262




09:25:32 


196.40


84


CHIX


2996824630263




09:25:32 


196.40


255


CHIX


2996824630264




09:25:32 


196.40


605


CHIX


2996824630265




09:25:39 


196.20


44


CHIX


2996824630282




09:25:39 


196.20


153


BATE


175714719301




09:25:39 


196.20


252


CHIX


2996824630283




09:25:39 


196.20


262


CHIX


2996824630284




09:25:39 


196.20


44


CHIX


2996824630285




09:25:39 


196.20


1,521


XLON


E07MCT0FzO2y




09:25:39 


196.20


1,088


XLON


E07MCT0FzO32




09:25:44 


196.20


213


BATE


175714719304




09:25:44 


196.20


1,017


XLON


E07MCT0FzO7P




09:25:44 


196.20


191


XLON


E07MCT0FzO7b




09:25:44 


196.20


574


XLON


E07MCT0FzO7d




09:39:28 


196.10


2,900


XLON


E07MCT0FzhKa




09:39:28 


196.10


543


XLON


E07MCT0FzhKc




09:39:28 


196.10


139


XLON


E07MCT0FzhKe




09:39:28 


196.10


54


BATE


175714721033




09:39:28 


196.10


90


CHIX


2996824632630




09:39:28 


196.10


262


CHIX


2996824632631




09:39:28 


196.10


294


BATE


175714721034




09:39:28 


196.10


243


CHIX


2996824632632




09:39:29 


196.10


768


XLON


E07MCT0FzhOW




09:54:18 


195.60


71


CHIX


2996824634798




09:54:18 


195.60


21


BATE


175714722743




09:54:18 


195.60


262


CHIX


2996824634799




09:54:18 


195.60


61


CHIX


2996824634800




09:54:18 


195.60


232


BATE


175714722744




09:54:18 


195.60


130


CHIX


2996824634801




09:54:18 


195.60


754


BATE


175714722745




09:54:18 


195.60


1,078


XLON


E07MCT0FzzVB




09:54:18 


195.60


182


XLON


E07MCT0FzzVD




09:54:18 


195.60


852


XLON


E07MCT0FzzVF




09:54:18 


195.60


355


XLON


E07MCT0FzzVJ




09:54:18 


195.60


372


XLON


E07MCT0FzzVL




09:54:18 


195.60


294


XLON


E07MCT0FzzVO




09:54:18 


195.60


499


CHIX


2996824634802




09:54:18 


195.40


88


XLON


E07MCT0FzzXV




09:55:03 


195.50


340


XLON


E07MCT0G00QY




09:55:03 


195.50


500


XLON


E07MCT0G00Qa




09:55:03 


195.50


241


XLON


E07MCT0G00Qc




10:06:41 


195.50


1,000


AQXE


31095




10:06:41 


195.50


15


BATE


175714724173




10:07:52 


195.50


262


CHIX


2996824636585




10:11:05 


195.50


1,278


AQXE


31803




10:20:01 


195.90


3,000


XLON


E07MCT0G0VQ0




10:20:01 


195.90


777


XLON


E07MCT0G0VQ3




10:20:01 


195.90


306


XLON


E07MCT0G0VQ5




10:20:01 


195.90


705


XLON


E07MCT0G0VQ9




10:20:14 


195.70


3,253


XLON


E07MCT0G0Vvf




10:24:03 


195.80


708


AQXE


34298




10:25:51 


195.80


533


AQXE


34690




10:27:01 


195.70


1,061


XLON


E07MCT0G0fJ3




10:27:02 


195.60


528


AQXE


35006




10:27:04 


195.60


528


AQXE


35033




10:34:49 


195.70


1,111


BATE


175714727296




10:34:49 


195.70


1,142


XLON


E07MCT0G0qTZ




10:34:49 


195.60


48


BATE


175714727297




10:34:49 


195.60


68


BATE


175714727298




10:34:49 


195.60


12


BATE


175714727299




10:34:49 


195.60


973


BATE


175714727300




10:41:43 


195.40


34


CHIX


2996824641696




10:41:43 


195.50


744


XLON


E07MCT0G0zSv




10:41:43 


195.50


110


XLON


E07MCT0G0zSx




10:41:43 


195.40


22


CHIX


2996824641697




10:41:43 


195.50


161


XLON


E07MCT0G0zT0




10:41:43 


195.50


13


XLON


E07MCT0G0zT2




10:41:43 


195.50


354


XLON


E07MCT0G0zT4




10:41:43 


195.50


500


XLON


E07MCT0G0zT6




10:41:43 


195.50


204


XLON


E07MCT0G0zT9




10:50:02 


195.60


424


BATE


175714728971




10:51:09 


195.60


1,000


XLON


E07MCT0G1BeZ




10:51:09 


195.60


108


XLON


E07MCT0G1Beb




10:53:38 


195.60


1,000


AQXE


39802




10:53:38 


195.60


64


AQXE


39803




10:56:26 


196.10


1,168


BATE


175714729538




11:00:03 


195.90


810


AQXE


41178




11:00:03 


195.90


388


BATE


175714730019




11:00:03 


195.90


1,054


XLON


E07MCT0G1QOR




11:00:03 


195.90


112


XLON


E07MCT0G1QOT




11:00:03 


195.90


127


XLON


E07MCT0G1QOX




11:00:03 


195.90


88


XLON


E07MCT0G1QOZ




11:00:03 


195.90


2,458


XLON


E07MCT0G1QOc




11:19:24 


196.30


2,900


XLON


E07MCT0G1mNp




11:19:24 


196.30


745


XLON


E07MCT0G1mNr




11:20:05 


196.50


27


BATE


175714732366




11:20:05 


196.50


1,715


BATE


175714732367




11:20:05 


196.50


353


BATE


175714732368




11:20:05 


196.50


1,416


BATE


175714732369




11:20:05 


196.50


1,170


AQXE


45433




11:20:05 


196.50


2,956


AQXE


45434




11:29:16 


196.00


147


XLON


E07MCT0G1v13




11:29:16 


196.00


500


XLON


E07MCT0G1v15




11:29:16 


196.00


533


XLON


E07MCT0G1v1A




11:29:16 


195.90


183


XLON


E07MCT0G1v1t




11:29:16 


195.90


1,001


XLON


E07MCT0G1v2F




11:37:51 


195.80


1,069


CHIX


2996824649840




11:37:51 


195.80


964


AQXE


48564




11:37:51 


195.80


1,046


XLON


E07MCT0G26S4




11:50:13 


196.80


2,450


XLON


E07MCT0G2IDG




11:50:13 


196.70


185


XLON


E07MCT0G2IDf




11:50:13 


196.70


81


XLON


E07MCT0G2IDi




11:50:13 


196.70


1,316


XLON


E07MCT0G2IDk




11:50:13 


196.70


325


XLON


E07MCT0G2IDm




11:50:13 


196.70


500


XLON


E07MCT0G2IDq




11:50:13 


196.70


500


XLON


E07MCT0G2IDs




11:50:13 


196.70


713


XLON


E07MCT0G2IDu




11:50:13 


196.70


322


XLON


E07MCT0G2IEF




11:50:13 


196.70


442


XLON


E07MCT0G2IEH




12:01:24 


197.10


97


AQXE


52646




12:04:27 


197.00


1,000


AQXE


53136




12:04:27 


197.00


750


XLON


E07MCT0G2XIJ




12:05:09 


197.00


109


XLON


E07MCT0G2YEc




12:05:09 


197.00


961


XLON


E07MCT0G2YEe




12:05:27 


196.80


771


BATE


175714737249




12:05:27 


196.80


236


BATE


175714737250




12:05:27 


196.80


799


XLON


E07MCT0G2YZo




12:05:27 


196.80


1,379


XLON


E07MCT0G2YZs




12:12:27 


196.90


669


XLON


E07MCT0G2eTh




12:12:27 


196.90


262


CHIX


2996824654070




12:12:27 


196.90


358


CHIX


2996824654071




12:13:28 


197.10


735


BATE


175714737937




12:15:06 


197.10


1,227


AQXE


54940




12:15:06 


197.10


242


BATE


175714738098




12:15:06 


197.10


2,000


BATE


175714738099




12:15:06 


197.10


540


BATE


175714738100




12:25:09 


197.20


1,035


XLON


E07MCT0G2pbk




12:25:09 


197.20


1,388


XLON


E07MCT0G2pbn




12:29:52 


197.10


281


AQXE


57532




12:29:59 


197.10


85


AQXE


57608




12:29:59 


197.10


373


AQXE


57609




12:30:14 


197.10


1,176


XLON


E07MCT0G2trA




12:30:14 


197.10


1,210


CHIX


2996824655976




12:30:14 


197.10


403


AQXE


57681




12:30:14 


197.00


154


AQXE


57682




12:30:14 


197.00


3


AQXE


57683




12:30:14 


197.00


216


AQXE


57684




12:30:14 


197.00


216


AQXE


57685




12:33:03 


197.20


1,118


AQXE


58154




12:33:03 


197.20


248


AQXE


58155




12:33:09 


197.20


836


AQXE


58169




12:38:28 


196.90


1,210


AQXE


59251




12:47:29 


197.10


750


XLON


E07MCT0G3Aa5




12:47:29 


197.10


45


XLON


E07MCT0G3Aa7




12:47:29 


197.10


395


XLON


E07MCT0G3Aa9




12:49:58 


197.10


122


BATE


175714741779




12:49:58 


197.10


1,017


BATE


175714741780




12:52:19 


197.10


1,115


BATE


175714742077




12:54:31 


197.10


245


CHIX


2996824659426




12:54:31 


197.10


866


CHIX


2996824659427




12:56:49 


197.10


1,007


BATE


175714742677




12:57:03 


196.80


534


AQXE


62581




12:57:03 


196.80


285


CHIX


2996824659814




12:57:03 


196.80


255


BATE


175714742692




12:57:03 


196.80


50


CHIX


2996824659815




12:57:03 


196.80


86


CHIX


2996824659816




12:57:03 


196.80


750


XLON


E07MCT0G3Kby




12:57:03 


196.80


634


XLON


E07MCT0G3Kc0




12:57:03 


196.80


115


XLON


E07MCT0G3Kc6




12:57:03 


196.80


401


XLON


E07MCT0G3KcB




12:57:03 


196.80


67


XLON


E07MCT0G3KcG




12:57:03 


196.80


1,264


XLON


E07MCT0G3KcQ




12:57:03 


196.80


564


BATE


175714742693




13:04:01 


196.50


3,362


XLON


E07MCT0G3RrF




13:21:10 


196.70


346


CHIX


2996824663685




13:21:10 


196.70


1,122


CHIX


2996824663686




13:21:10 


196.70


264


XLON


E07MCT0G3gsB




13:21:10 


196.70


1,754


CHIX


2996824663687




13:21:58 


196.50


27


BATE


175714745965




13:21:58 


196.50


188


AQXE


67176




13:21:58 


196.50


273


XLON


E07MCT0G3hXo




13:21:58 


196.50


296


XLON


E07MCT0G3hXs




13:24:48 


196.50


478


CHIX


2996824664201




13:25:11 


196.60


570


BATE


175714746348




13:33:20 


196.70


656


CHIX


2996824665463




13:33:20 


196.70


854


XLON


E07MCT0G3sxQ




13:33:20 


196.70


500


XLON


E07MCT0G3sxe




13:33:20 


196.70


1,445


XLON


E07MCT0G3sxg




13:33:32 


196.80


69


XLON


E07MCT0G3t71




13:33:41 


196.90


106


CHIX


2996824665541




13:33:41 


196.90


124


CHIX


2996824665542




13:33:41 


196.90


32


CHIX


2996824665543




13:33:41 


196.90


811


CHIX


2996824665544




13:34:11 


196.80


500


XLON


E07MCT0G3tXe




13:34:11 


196.80


937


XLON


E07MCT0G3tXj




13:34:11 


196.80


500


XLON


E07MCT0G3tXl




13:34:12 


196.80


1,266


XLON


E07MCT0G3tYY




13:34:15 


196.80


167


XLON


E07MCT0G3td4




13:36:03 


196.80


1,545


XLON


E07MCT0G3veM




13:36:03 


196.80


93


XLON


E07MCT0G3veP




13:37:02 


196.80


658


XLON


E07MCT0G3wz0




13:37:02 


196.70


1,493


XLON


E07MCT0G3wzB




13:44:11 


196.80


1,144


XLON


E07MCT0G43HD




13:44:11 


196.80


707


XLON


E07MCT0G43HF




13:44:11 


196.80


378


XLON


E07MCT0G43HJ




13:52:02 


196.90


86


CHIX


2996824668706




13:52:02 


196.90


749


XLON


E07MCT0G4Cfj




13:53:33 


196.90


1,147


XLON


E07MCT0G4EAl




13:53:33 


196.90


81


XLON


E07MCT0G4EAo




14:02:58 


196.90


2,497


XLON


E07MCT0G4P9u




14:03:00 


196.90


718


AQXE


76082




14:03:00 


196.90


906


XLON


E07MCT0G4PBj




14:03:00 


196.90


343


BATE


175714751902




14:03:03 


196.80


541


BATE


175714751909




14:04:00 


196.90


750


XLON


E07MCT0G4QFX




14:06:22 


196.80


500


XLON


E07MCT0G4SjA




14:06:22 


196.80


4,829


XLON


E07MCT0G4SjE




14:06:22 


196.80


28


XLON


E07MCT0G4SjH




14:06:22 


196.80


1,158


XLON


E07MCT0G4SjJ




14:16:08 


196.90


500


XLON


E07MCT0G4dBb




14:16:08 


196.90


554


XLON


E07MCT0G4dBe




14:17:43 


196.90


1,189


XLON


E07MCT0G4fEl




14:19:32 


196.90


1,189


XLON


E07MCT0G4hzA




14:20:43 


196.70


1,472


XLON


E07MCT0G4jUB




14:20:43 


196.70


1,493


XLON


E07MCT0G4jUD




14:20:43 


196.70


300


XLON


E07MCT0G4jUF




14:20:43 


196.70


45


XLON


E07MCT0G4jUI




14:20:43 


196.70


1,195


XLON


E07MCT0G4jUO




14:20:43 


196.70


1,431


XLON


E07MCT0G4jUQ




14:23:22 


196.40


1,559


AQXE


81380




14:32:24 


196.50


1,065


CHIX


2996824679474




14:34:03 


196.30


1,174


CHIX


2996824680272




14:34:03 


196.20


1,982


XLON


E07MCT0G5Ael




14:34:03 


196.20


1,869


XLON


E07MCT0G5Aen




14:34:03 


196.20


1,165


XLON


E07MCT0G5Aep




14:34:03 


196.20


611


XLON


E07MCT0G5Aer




14:34:03 


196.20


37


XLON


E07MCT0G5Aet




14:34:03 


196.20


1,692


XLON


E07MCT0G5Aev




14:34:03 


196.20


1,810


XLON


E07MCT0G5Aex




14:38:23 


196.20


436


BATE


175714759930




14:38:23 


196.20


64


BATE


175714759931




14:38:23 


196.20


1,312


BATE


175714759932




14:48:11 


196.50


1,067


XLON


E07MCT0G5qxy




14:48:11 


196.40


637


BATE


175714762613




14:50:14 


196.70


1,026


XLON


E07MCT0G5xGG




14:51:30 


196.70


1,146


AQXE


95357




14:52:52 


196.70


1,012


AQXE


96088




14:54:12 


196.70


292


XLON


E07MCT0G68Jx




14:54:12 


196.70


97


XLON


E07MCT0G68K1




14:54:12 


196.70


627


XLON


E07MCT0G68K3




14:55:26 


196.80


99


AQXE


97417




14:55:58 


196.90


1,206


XLON


E07MCT0G6E7f




14:57:03 


197.00


1,200


XLON


E07MCT0G6HVc




14:57:41 


196.80


167


BATE


175714765343




14:57:41 


196.80


500


BATE


175714765344




14:57:41 


196.80


23


BATE


175714765345




14:57:41 


196.80


343


XLON


E07MCT0G6JDy




14:57:41 


196.80


310


XLON


E07MCT0G6JE0




14:57:41 


196.80


500


XLON


E07MCT0G6JE2




14:57:41 


196.80


500


XLON


E07MCT0G6JE4




14:57:41 


196.80


500


XLON


E07MCT0G6JE6




14:57:41 


196.80


500


XLON


E07MCT0G6JE9




14:57:41 


196.80


500


XLON


E07MCT0G6JEB




14:57:41 


196.80


500


XLON


E07MCT0G6JEE




14:57:41 


196.80


1,645


XLON


E07MCT0G6JEG




14:57:41 


196.80


1,530


XLON


E07MCT0G6JEP




15:02:47 


196.80


480


XLON


E07MCT0G6VvX




15:02:47 


196.80


500


BATE


175714766720




15:08:22 


197.00


123


CHIX


2996824695193




15:08:22 


197.00


323


CHIX


2996824695194




15:08:22 


197.00


499


CHIX


2996824695195




15:08:22 


197.00


153


CHIX


2996824695196




15:09:35 


196.90


750


XLON


E07MCT0G6rQF




15:09:50 


196.80


1,437


XLON


E07MCT0G6sFJ




15:09:50 


196.80


1,972


XLON


E07MCT0G6sFP




15:09:50 


196.80


2,050


XLON


E07MCT0G6sFR




15:09:50 


196.80


1,332


BATE


175714768769




15:09:50 


196.70


9


XLON


E07MCT0G6sFh




15:09:50 


196.70


179


XLON


E07MCT0G6sFj




15:09:50 


196.70


124


XLON


E07MCT0G6sFl




15:19:03 


196.80


500


BATE


175714771426




15:19:03 


196.80


66


BATE


175714771427




15:19:03 


196.80


466


BATE


175714771428




15:20:20 


196.80


1,036


BATE


175714771861




15:21:15 


196.70


6,423


XLON


E07MCT0G7Kzl




15:21:15 


196.70


1,201


XLON


E07MCT0G7Kzn




15:21:15 


196.70


246


BATE


175714772145




15:32:13 


196.90


220


BATE


175714775319




15:32:13 


196.90


489


BATE


175714775320




15:32:13 


196.90


7,017


XLON


E07MCT0G7kVI




15:32:13 


196.90


2,060


XLON


E07MCT0G7kVK




15:32:13 


196.90


2,013


XLON


E07MCT0G7kVM




15:37:38 


196.80


540


XLON


E07MCT0G7zJx




15:37:38 


196.80


633


XLON


E07MCT0G7zJz




15:37:38 


196.80


683


BATE


175714776985




15:43:41 


196.80


1,955


XLON


E07MCT0G8HaI




15:43:41 


196.80


259


XLON


E07MCT0G8HaM




15:43:41 


196.80


1,410


BATE


175714779339




15:43:41 


196.80


500


XLON


E07MCT0G8HaQ




15:43:41 


196.80


1,293


XLON


E07MCT0G8HaS




15:43:41 


196.80


167


BATE


175714779340




15:43:41 


196.80


2,040


BATE


175714779341




15:45:11 


196.70


188


XLON


E07MCT0G8MX8




15:45:33 


196.70


1,072


XLON


E07MCT0G8NvO




15:55:23 


196.70


3,569


XLON


E07MCT0G8ths




15:55:23 


196.70


2,301


XLON


E07MCT0G8thu




15:55:23 


196.70


657


XLON


E07MCT0G8thw




15:55:23 


196.70


533


XLON


E07MCT0G8thy




15:55:23 


196.70


1,014


XLON


E07MCT0G8ti1




16:02:11 


196.80


286


BATE


175714786260




16:02:11 


196.80


629


XLON


E07MCT0G9J9M




16:08:51 


196.90


1,199


XLON


E07MCT0G9YVn




16:08:51 


196.90


9,553


XLON


E07MCT0G9YVp




16:08:51 


196.90


777


BATE


175714788400




16:08:51 


196.90


188


XLON


E07MCT0G9YW4




16:15:28 


196.90


1,075


XLON


E07MCT0G9nJJ




16:16:04 


196.90


1,042


XLON


E07MCT0G9oYW




16:16:28 


197.40


153


XLON


E07MCT0G9pf9




16:16:28 


197.40


903


XLON


E07MCT0G9pfC




16:16:28 


197.40


750


XLON


E07MCT0G9pfF




16:16:28 


197.40


1,592


XLON


E07MCT0G9pfJ




16:16:28 


197.40


1,592


XLON


E07MCT0G9pfM




16:16:28 


197.40


164


BATE


175714791045




16:16:28 


197.40


531


XLON


E07MCT0G9pfP




16:16:28 


197.40


488


BATE


175714791046




16:16:28 


197.40


448


BATE


175714791047




16:16:28 


197.40


500


XLON


E07MCT0G9pfU




16:16:28 


197.40


302


XLON


E07MCT0G9pfc




16:16:30 


197.40


184


XLON


E07MCT0G9pj6




16:16:30 


197.40


4,386


XLON


E07MCT0G9pj9




16:16:39 


197.40


1,170


XLON


E07MCT0G9q0S




16:17:41 


196.90


1,208


XLON


E07MCT0G9rvl




16:18:11 


196.90


500


XLON


E07MCT0G9sh0




16:18:11 


196.90


500


XLON


E07MCT0G9sh2




16:18:11 


196.90


211


XLON


E07MCT0G9sh4




16:23:47 


197.10


5


XLON


E07MCT0GA4OI




16:23:47 


197.10


166


XLON


E07MCT0GA4OK




16:23:47 


197.10


500


XLON


E07MCT0GA4OP




16:23:47 


197.10


500


XLON


E07MCT0GA4OR



 

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
 
 
POSFZGMLVGDGMZM