REG - Indivior PLC - Transaction in Own Shares
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20211216:nRSP8026Va&default-theme=true
RNS Number : 8026V Indivior PLC 16 December 2021
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
December 16, 2021
INDIVIOR PLC ("Indivior") announces that on December 15, 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: December 15, 2021
Number of ordinary shares purchased: 314,576
Highest Price per share: 240.00
Lowest Price per share: 227.20
Volume Weighted Average Price per day per trading venue: 232.39
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 704,042,076 ordinary shares with voting rights in issue. There
are no ordinary shares held in treasury.
The above figure (704,042,076) 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 30,132 232.40
BATE 30,089 232.20
CHIX 40,364 232.69
XLON 213,991 232.36
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
08:12:37 229.60 476 AQXE 5039
08:12:37 229.60 1,764 XLON E08TqRUJx2ra
08:12:37 229.40 761 XLON E08TqRUJx2re
08:12:37 229.60 1,294 XLON E08TqRUJx2rc
08:12:37 229.40 611 XLON E08TqRUJx2rp
08:12:37 229.40 192 XLON E08TqRUJx2rr
08:12:37 229.40 285 XLON E08TqRUJx2rt
08:12:44 229.40 1,598 XLON E08TqRUJx39E
08:12:44 229.40 372 XLON E08TqRUJx39H
08:14:54 229.00 140 XLON E08TqRUJx87p
08:14:54 229.00 570 XLON E08TqRUJx87r
08:14:54 229.00 946 XLON E08TqRUJx87t
08:22:41 230.20 1,258 BATE 156728337301
08:22:41 230.00 1,377 XLON E08TqRUJxPaD
08:22:41 229.80 1,355 BATE 156728337303
08:28:19 230.20 1,177 XLON E08TqRUJxZOW
08:29:24 230.20 2,235 XLON E08TqRUJxah7
08:29:24 230.20 2,401 XLON E08TqRUJxah9
08:29:24 230.20 458 CHIX 2977838252043
08:29:24 230.20 781 CHIX 2977838252044
08:29:24 230.20 722 XLON E08TqRUJxahM
08:31:54 229.60 938 XLON E08TqRUJxejC
08:31:54 229.60 258 XLON E08TqRUJxejN
08:33:10 229.60 125 XLON E08TqRUJxgXs
08:33:10 229.60 366 XLON E08TqRUJxgXw
08:33:10 229.60 830 XLON E08TqRUJxgXy
08:47:09 228.80 1,054 XLON E08TqRUJy3Tx
08:47:18 228.80 329 XLON E08TqRUJy3Yd
08:47:18 228.80 2,505 XLON E08TqRUJy3Yf
08:47:18 228.80 2,488 XLON E08TqRUJy3Yn
08:48:54 228.60 2,378 XLON E08TqRUJy5mk
08:54:02 228.40 1,269 CHIX 2977838257575
08:54:02 228.20 1,325 XLON E08TqRUJyCP3
08:59:51 228.00 43 XLON E08TqRUJyL4f
09:01:08 228.00 1,245 XLON E08TqRUJyMvf
09:01:08 228.00 1,286 XLON E08TqRUJyMvh
09:01:08 228.00 683 XLON E08TqRUJyMvj
09:01:08 228.00 499 XLON E08TqRUJyMvl
09:03:09 228.00 616 XLON E08TqRUJyQSQ
09:03:09 228.00 718 XLON E08TqRUJyQSS
09:15:21 228.40 1,164 AQXE 20438
09:17:22 228.20 575 BATE 156728345912
09:20:11 228.40 1,182 XLON E08TqRUJyp2K
09:20:16 228.20 913 XLON E08TqRUJypAe
09:20:16 228.20 811 XLON E08TqRUJypAg
09:20:16 228.20 179 CHIX 2977838263807
09:20:16 228.20 982 XLON E08TqRUJypAi
09:20:16 228.20 173 CHIX 2977838263808
09:20:16 228.20 511 XLON E08TqRUJypAk
09:20:16 228.20 216 CHIX 2977838263809
09:22:48 228.20 432 CHIX 2977838264264
09:22:48 228.20 526 XLON E08TqRUJysQQ
09:22:49 228.20 901 AQXE 22154
09:22:49 228.20 583 XLON E08TqRUJysSJ
09:22:51 228.20 220 AQXE 22160
09:22:51 228.20 209 AQXE 22161
09:34:57 229.00 327 BATE 156728348874
09:35:28 229.00 223 BATE 156728348937
09:35:28 229.00 170 BATE 156728348938
09:35:28 229.00 32 BATE 156728348939
09:36:57 229.40 1,296 XLON E08TqRUJzBdX
09:36:57 229.40 5,025 XLON E08TqRUJzBdf
09:43:15 228.80 1,341 CHIX 2977838269471
09:55:47 229.20 485 BATE 156728352468
09:55:47 229.20 514 CHIX 2977838272335
09:55:47 229.20 330 CHIX 2977838272336
09:55:47 229.20 3,158 XLON E08TqRUJzaff
09:55:47 229.20 2,402 AQXE 30397
09:55:47 229.20 492 XLON E08TqRUJzag0
09:59:40 229.00 482 XLON E08TqRUJzfIS
09:59:40 229.00 418 XLON E08TqRUJzfIU
09:59:40 229.00 482 XLON E08TqRUJzfIX
10:10:08 229.00 1 CHIX 2977838275568
10:10:08 229.00 1,140 CHIX 2977838275569
10:12:28 229.00 1,183 CHIX 2977838276076
10:14:51 229.00 270 BATE 156728355900
10:14:51 229.00 412 BATE 156728355901
10:14:51 229.00 239 CHIX 2977838276762
10:17:03 229.00 1,136 BATE 156728356328
10:19:10 228.80 166 CHIX 2977838277969
10:19:10 228.80 711 CHIX 2977838277970
10:19:10 228.80 975 BATE 156728356701
10:19:10 228.80 54 XLON E08TqRUK03Pj
10:19:10 228.80 332 BATE 156728356702
10:19:10 228.80 455 CHIX 2977838277971
10:19:10 228.80 594 XLON E08TqRUK03Pn
10:19:10 228.80 1,850 XLON E08TqRUK03Pp
10:20:46 228.60 1,117 CHIX 2977838278312
10:20:46 228.60 44 CHIX 2977838278313
10:27:06 228.60 133 XLON E08TqRUK0BVM
10:27:06 228.60 1,310 AQXE 37455
10:27:06 228.60 1,166 XLON E08TqRUK0BVP
10:28:34 228.20 1,285 XLON E08TqRUK0CnN
10:39:12 228.00 1,254 AQXE 40053
10:39:12 228.00 1,299 XLON E08TqRUK0OWJ
10:39:12 227.80 1,282 XLON E08TqRUK0OWc
10:49:30 228.00 1,323 XLON E08TqRUK0ZBF
10:51:04 227.60 1,138 AQXE 42494
10:51:04 227.60 473 XLON E08TqRUK0aZm
10:51:04 227.60 679 XLON E08TqRUK0aZo
10:51:43 227.20 168 XLON E08TqRUK0bH7
10:51:43 227.20 415 XLON E08TqRUK0bH9
10:51:43 227.20 556 XLON E08TqRUK0bHB
10:51:43 227.20 1,049 XLON E08TqRUK0bHD
10:51:43 227.20 1,098 XLON E08TqRUK0bHF
10:51:43 227.20 160 XLON E08TqRUK0bHP
11:05:01 227.40 270 BATE 156728363878
11:05:19 227.40 74 BATE 156728363942
11:09:53 227.20 1,345 BATE 156728364454
11:09:53 227.20 1,000 XLON E08TqRUK0r9t
11:10:40 227.20 802 XLON E08TqRUK0roH
11:10:40 227.20 338 XLON E08TqRUK0roK
11:12:19 228.00 495 BATE 156728364767
11:12:19 228.00 139 BATE 156728364768
11:12:19 228.00 671 BATE 156728364769
11:15:11 228.00 17 XLON E08TqRUK0vwZ
11:15:21 228.00 319 XLON E08TqRUK0w3f
11:18:09 228.00 93 BATE 156728365726
11:21:50 228.60 3,446 XLON E08TqRUK11bp
11:21:50 228.60 1 XLON E08TqRUK11bu
11:23:21 229.00 539 XLON E08TqRUK12zv
11:23:21 229.00 740 XLON E08TqRUK12zx
11:23:23 229.00 52 XLON E08TqRUK1336
11:23:32 228.80 109 CHIX 2977838292090
11:27:18 229.40 1,303 XLON E08TqRUK177X
11:28:55 229.60 1,210 XLON E08TqRUK18TR
11:31:30 229.60 374 XLON E08TqRUK1Amm
11:31:30 229.60 467 XLON E08TqRUK1Amo
11:31:30 229.60 391 XLON E08TqRUK1Amq
11:34:00 229.60 836 XLON E08TqRUK1Cvz
11:34:00 229.60 435 XLON E08TqRUK1Cw1
11:34:22 229.60 1,120 CHIX 2977838294457
11:37:04 229.80 850 CHIX 2977838295071
11:40:48 230.20 155 XLON E08TqRUK1IXI
11:41:57 230.60 1,243 XLON E08TqRUK1JKp
11:45:03 230.60 450 CHIX 2977838296596
11:45:03 230.60 422 BATE 156728369421
11:45:03 230.60 285 CHIX 2977838296597
11:45:03 230.60 1,176 CHIX 2977838296598
11:45:03 230.60 983 XLON E08TqRUK1Lmw
11:45:03 230.60 301 XLON E08TqRUK1Lmy
11:45:03 230.60 2,751 XLON E08TqRUK1Ln0
11:45:03 230.60 1,150 XLON E08TqRUK1Ln2
11:59:35 230.20 1,016 XLON E08TqRUK1WUp
12:02:03 230.40 1,309 XLON E08TqRUK1Z9q
12:02:03 230.40 2,399 XLON E08TqRUK1Z9s
12:02:03 230.40 368 BATE 156728371744
12:02:03 230.40 642 CHIX 2977838300066
12:12:00 231.00 1,146 XLON E08TqRUK1iDU
12:13:55 231.00 836 XLON E08TqRUK1kMk
12:13:55 231.00 361 XLON E08TqRUK1kMm
12:17:51 232.00 1,174 XLON E08TqRUK1nM2
12:18:52 232.20 891 XLON E08TqRUK1oOu
12:18:52 232.20 348 XLON E08TqRUK1oOw
12:21:03 231.80 3,691 XLON E08TqRUK1qWx
12:21:03 231.80 567 BATE 156728374513
12:21:03 231.80 986 CHIX 2977838304163
12:21:03 231.80 575 AQXE 59631
12:28:37 231.60 314 CHIX 2977838305500
12:30:22 232.60 403 BATE 156728375754
12:30:22 232.60 1,512 BATE 156728375755
12:38:14 232.80 1,234 AQXE 62399
12:38:55 232.40 1,218 BATE 156728376818
12:38:55 232.40 457 BATE 156728376819
12:38:55 232.40 220 BATE 156728376820
12:38:55 232.40 1,135 XLON E08TqRUK25nD
12:38:55 232.20 1,153 XLON E08TqRUK25nf
12:38:55 232.20 1,155 CHIX 2977838307596
12:50:22 232.00 2,398 XLON E08TqRUK2GKG
12:53:12 231.80 961 XLON E08TqRUK2JLq
12:53:12 231.80 275 XLON E08TqRUK2JLs
12:59:17 232.20 1,323 AQXE 66523
12:59:19 231.80 352 XLON E08TqRUK2PA1
13:02:38 232.20 1,182 AQXE 67347
13:05:09 232.20 1,204 BATE 156728380553
13:06:00 231.80 207 XLON E08TqRUK2WAJ
13:06:00 231.80 65 XLON E08TqRUK2WAL
13:06:00 231.80 588 XLON E08TqRUK2WAN
13:06:00 231.80 1,161 XLON E08TqRUK2WAP
13:06:00 231.80 1,142 XLON E08TqRUK2WAV
13:14:03 232.20 1,153 XLON E08TqRUK2eNT
13:14:58 232.00 757 XLON E08TqRUK2eyo
13:14:58 232.00 340 BATE 156728382018
13:14:58 232.00 990 BATE 156728382019
13:14:58 232.00 1,492 XLON E08TqRUK2eyr
13:14:58 232.00 248 AQXE 69925
13:15:02 232.00 1,140 AQXE 69938
13:21:14 232.00 212 XLON E08TqRUK2lqq
13:21:14 232.00 2,128 XLON E08TqRUK2lqs
13:21:14 232.00 1,200 CHIX 2977838316573
13:22:59 232.00 1,366 AQXE 71594
13:31:01 232.20 715 CHIX 2977838319276
13:32:04 232.60 207 CHIX 2977838319603
13:32:04 232.60 2,748 CHIX 2977838319604
13:33:54 232.40 1,342 BATE 156728385424
13:35:14 232.40 1,328 XLON E08TqRUK36Hx
13:40:43 232.60 107 XLON E08TqRUK3F1b
13:40:43 232.60 249 XLON E08TqRUK3F1g
13:40:43 232.60 1,963 XLON E08TqRUK3F1i
13:40:43 232.60 495 XLON E08TqRUK3F1l
13:51:24 232.40 189 CHIX 2977838324652
13:52:31 232.60 602 XLON E08TqRUK3Qam
13:52:31 232.60 758 XLON E08TqRUK3Qao
13:55:00 232.60 1,267 XLON E08TqRUK3Suf
13:55:00 232.60 3,810 XLON E08TqRUK3Suh
13:55:00 232.60 536 AQXE 79296
13:55:00 232.60 585 BATE 156728389137
13:55:00 232.60 1,018 CHIX 2977838325540
13:55:00 232.60 58 AQXE 79297
14:08:10 233.20 415 AQXE 83046
14:08:10 233.20 409 BATE 156728391579
14:08:10 233.20 712 CHIX 2977838329406
14:08:10 233.20 911 XLON E08TqRUK3i9H
14:08:10 233.20 336 XLON E08TqRUK3i9J
14:08:10 233.20 1,601 XLON E08TqRUK3i9L
14:08:10 233.20 2,664 XLON E08TqRUK3i9N
14:08:10 233.20 1,214 XLON E08TqRUK3i9P
14:20:44 233.80 935 CHIX 2977838332604
14:22:05 233.80 504 XLON E08TqRUK3y0a
14:22:05 233.80 577 XLON E08TqRUK3y0c
14:22:05 233.80 111 XLON E08TqRUK3y0e
14:23:15 233.60 627 AQXE 87034
14:23:15 233.60 619 BATE 156728394294
14:23:15 233.60 1,076 CHIX 2977838333479
14:23:15 233.60 4,028 XLON E08TqRUK3zIR
14:27:50 233.80 1,302 XLON E08TqRUK456C
14:27:50 233.80 1,988 XLON E08TqRUK456G
14:32:04 233.00 685 CHIX 2977838337827
14:32:04 233.00 393 BATE 156728397128
14:32:04 233.00 2,561 XLON E08TqRUK4ICC
14:32:04 233.00 399 AQXE 90955
14:33:02 232.20 491 XLON E08TqRUK4LTY
14:33:02 232.20 1,246 XLON E08TqRUK4LTb
14:43:42 232.60 440 XLON E08TqRUK4sVb
14:43:45 232.60 100 XLON E08TqRUK4sc0
14:44:14 232.60 1,350 XLON E08TqRUK4thc
14:46:15 232.80 1,267 AQXE 98877
14:47:30 232.80 1,216 XLON E08TqRUK52Yu
14:49:05 232.80 1,325 XLON E08TqRUK570K
14:49:30 232.60 1,137 XLON E08TqRUK57iP
14:49:30 232.60 1,098 XLON E08TqRUK57iR
14:49:30 232.60 1,637 XLON E08TqRUK57iT
14:49:30 232.60 1,490 XLON E08TqRUK57iV
14:49:30 232.60 1,765 XLON E08TqRUK57iX
14:49:30 232.60 420 BATE 156728403335
14:49:30 232.60 730 CHIX 2977838347560
14:49:30 232.60 426 AQXE 100607
15:01:24 232.60 442 XLON E08TqRUK5e8g
15:04:47 233.00 400 BATE 156728408414
15:04:47 233.00 6 BATE 156728408415
15:05:16 233.40 356 AQXE 108143
15:05:16 233.40 567 AQXE 108145
15:05:16 233.40 611 CHIX 2977838356085
15:05:16 233.40 972 CHIX 2977838356086
15:05:16 233.40 322 BATE 156728408655
15:05:16 233.40 29 BATE 156728408656
15:05:16 233.40 559 BATE 156728408657
15:05:16 233.40 2,288 XLON E08TqRUK5p6N
15:05:16 233.40 192 XLON E08TqRUK5p6P
15:05:16 233.40 3,448 XLON E08TqRUK5p6R
15:05:38 234.00 2,042 XLON E08TqRUK5q8G
15:08:11 234.00 1,772 BATE 156728409552
15:08:11 234.00 1,271 XLON E08TqRUK5xmc
15:13:56 235.20 1,063 AQXE 112493
15:13:57 235.20 198 AQXE 112499
15:13:59 235.00 429 AQXE 112528
15:14:01 235.00 213 AQXE 112547
15:14:01 235.00 1,238 AQXE 112548
15:18:15 234.80 2,284 XLON E08TqRUK6LpR
15:18:15 234.80 351 BATE 156728413042
15:18:15 234.80 610 CHIX 2977838362329
15:18:15 234.80 356 AQXE 114712
15:27:30 235.00 443 XLON E08TqRUK6e6m
15:27:30 235.00 768 XLON E08TqRUK6e7n
15:28:29 235.00 411 CHIX 2977838366838
15:28:29 235.00 1,103 CHIX 2977838366842
15:28:29 235.00 815 BATE 156728416216
15:28:29 235.00 55 BATE 156728416217
15:28:29 235.00 882 AQXE 119458
15:28:29 235.00 613 XLON E08TqRUK6foq
15:28:29 235.00 4,086 XLON E08TqRUK6fos
15:28:29 235.00 967 XLON E08TqRUK6fou
15:31:15 235.40 1,264 XLON E08TqRUK6kqL
15:34:12 235.60 2,075 CHIX 2977838369385
15:34:12 235.60 1,895 XLON E08TqRUK6qFa
15:45:05 236.20 100 XLON E08TqRUK78wa
15:45:05 236.20 468 XLON E08TqRUK78wc
15:45:05 236.20 727 XLON E08TqRUK78we
15:46:39 236.20 344 XLON E08TqRUK7B3P
15:46:39 236.20 30 XLON E08TqRUK7B3R
15:46:39 236.20 580 XLON E08TqRUK7B3T
15:46:39 236.20 118 XLON E08TqRUK7B3V
15:46:39 236.20 237 XLON E08TqRUK7B3X
15:47:57 236.20 199 XLON E08TqRUK7CwQ
15:47:57 236.20 1,004 XLON E08TqRUK7CwS
15:48:24 235.80 315 CHIX 2977838375730
15:49:36 236.20 631 AQXE 130441
15:49:36 236.20 37 XLON E08TqRUK7FBH
15:49:36 236.20 3 XLON E08TqRUK7FBJ
15:50:20 236.20 1,187 AQXE 130866
15:51:45 236.20 313 AQXE 131446
15:51:45 236.20 867 AQXE 131447
15:53:02 236.00 1,353 XLON E08TqRUK7JMv
15:53:35 237.00 4,020 XLON E08TqRUK7K8p
15:53:41 237.00 409 XLON E08TqRUK7KDg
15:53:41 237.00 1,340 XLON E08TqRUK7KDm
15:54:11 237.00 2,233 XLON E08TqRUK7Kkc
15:54:11 237.00 348 AQXE 132726
15:54:11 237.00 596 CHIX 2977838378004
15:54:11 237.00 343 BATE 156728423986
15:54:45 237.00 1,488 XLON E08TqRUK7LMa
16:00:30 238.00 357 AQXE 136164
16:00:30 238.00 612 CHIX 2977838380874
16:00:30 238.00 352 BATE 156728425935
16:00:30 238.00 2,291 XLON E08TqRUK7U5o
16:00:30 237.80 253 XLON E08TqRUK7U6I
16:00:30 237.80 2,242 XLON E08TqRUK7U6k
16:02:09 238.20 1,257 AQXE 137078
16:04:16 239.00 1,357 XLON E08TqRUK7ZwU
16:06:29 240.00 500 XLON E08TqRUK7dgd
16:06:29 240.00 1,318 XLON E08TqRUK7dgg
16:06:30 240.00 261 XLON E08TqRUK7dh2
16:10:01 239.80 2,472 XLON E08TqRUK7jEa
16:15:53 239.60 2,194 XLON E08TqRUK7r9C
16:15:53 239.40 3,249 CHIX 2977838388713
16:20:34 240.00 324 BATE 156728433759
16:20:34 240.00 564 CHIX 2977838391489
16:20:34 240.00 564 CHIX 2977838391490
16:20:34 240.00 324 BATE 156728433761
16:20:34 240.00 324 BATE 156728433762
16:20:34 240.00 324 BATE 156728433763
16:20:34 240.00 281 BATE 156728433764
16:20:34 240.00 67 CHIX 2977838391491
16:20:34 240.00 149 BATE 156728433765
16:20:34 240.00 4,000 XLON E08TqRUK7xtd
16:20:34 240.00 5 XLON E08TqRUK7xth
16:20:34 240.00 325 XLON E08TqRUK7xtt
16:20:34 240.00 497 CHIX 2977838391492
16:20:34 240.00 67 CHIX 2977838391493
16:20:34 240.00 175 BATE 156728433766
16:20:34 240.00 324 BATE 156728433767
16:20:34 240.00 324 BATE 156728433768
16:20:34 240.00 324 BATE 156728433769
16:20:34 240.00 106 BATE 156728433770
16:20:34 240.00 2,710 XLON E08TqRUK7xuJ
16:23:41 240.00 1,367 XLON E08TqRUK83kb
16:23:41 240.00 1,202 XLON E08TqRUK83kf
16:23:41 240.00 1,351 XLON E08TqRUK83kZ
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSZZMMZNKKGMZM
- Announcement
- Announcement
- Announcement
- Announcement
- Announcement