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:20220512:nRSL1808La&default-theme=true
RNS Number : 1808L Indivior PLC 12 May 2022
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
May 12, 2022
INDIVIOR PLC ("Indivior") announces that on May 11, 2022 it purchased for
cancellation the following number of its ordinary shares of $0.10 each through
Stifel Nicolaus Europe Limited.
Ordinary Shares
Date of purchases: May 11, 2022
Number of ordinary shares purchased: 197,971
Highest Price per share: 286.80
Lowest Price per share: 281.40
Volume Weighted Average Price per day per trading venue: 283.97
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 704,621,008 ordinary shares with voting rights in issue. There
are no ordinary shares held in treasury.
The above figure (704,621,008) 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)
CHIX 157,469 284.0027
AQXE 1,153 284.8533
BATE 13,235 283.8203
XLON 26,114 283.8457
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 Stifel Nicolaus Europe Limited on behalf of Indivior
as part of the Share Repurchase Program is detailed below.
Time Price (p) Quantity Venue Reference
08:05:10 284.4 318 CHIX 00028991988TRLO0
08:05:10 284.4 129 CHIX 00028991989TRLO0
08:06:38 282 2984 CHIX 00028992053TRLO0
08:06:38 281.8 234 CHIX 00028992054TRLO0
08:15:01 285.4 115 CHIX 00028992348TRLO0
08:15:01 285.4 2200 CHIX 00028992349TRLO0
08:15:01 285.4 258 CHIX 00028992350TRLO0
08:15:01 285.4 2234 CHIX 00028992351TRLO0
08:15:38 285 176 CHIX 00028992365TRLO0
08:15:40 285 176 CHIX 00028992370TRLO0
08:16:40 285 875 CHIX 00028992402TRLO0
08:16:40 285 439 BATE 00028992403TRLO0
08:16:40 284.6 227 BATE 00028992404TRLO0
08:16:48 284.6 765 BATE 00028992405TRLO0
08:31:45 286.8 2617 CHIX 00028992989TRLO0
08:31:45 286.8 441 XLON 00028992990TRLO0
08:31:45 286.8 218 CHIX 00028992991TRLO0
08:31:45 286.8 3005 XLON 00028992992TRLO0
08:31:45 286.8 564 XLON 00028992993TRLO0
08:31:45 286.8 174 CHIX 00028992994TRLO0
08:41:15 285.8 130 BATE 00028993317TRLO0
08:41:15 285.8 1006 XLON 00028993318TRLO0
08:41:15 285.8 1335 CHIX 00028993319TRLO0
08:41:15 285.8 540 BATE 00028993320TRLO0
08:41:15 285.8 1513 XLON 00028993321TRLO0
08:41:15 285.6 2188 CHIX 00028993322TRLO0
08:51:03 284.8 356 CHIX 00028993608TRLO0
08:51:03 284.8 393 BATE 00028993609TRLO0
08:51:03 284.8 400 CHIX 00028993610TRLO0
08:51:03 284.8 579 CHIX 00028993611TRLO0
08:51:03 284.6 818 CHIX 00028993612TRLO0
08:51:03 284.6 49 CHIX 00028993613TRLO0
08:51:06 284.6 521 CHIX 00028993615TRLO0
08:55:29 283.8 363 CHIX 00028993693TRLO0
08:55:29 283.6 360 XLON 00028993694TRLO0
09:02:03 282.4 135 XLON 00028993803TRLO0
09:02:03 282.4 1293 XLON 00028993804TRLO0
09:02:03 282.4 357 CHIX 00028993805TRLO0
09:17:36 282.4 163 CHIX 00028994486TRLO0
09:17:36 282.4 230 CHIX 00028994487TRLO0
09:17:36 282.4 3299 CHIX 00028994488TRLO0
09:17:36 282.2 28 CHIX 00028994489TRLO0
09:17:37 282.2 165 XLON 00028994490TRLO0
09:17:37 282.2 721 CHIX 00028994491TRLO0
09:17:37 282.2 492 XLON 00028994492TRLO0
09:28:42 283.2 2682 CHIX 00028994807TRLO0
09:39:30 284.2 596 CHIX 00028995392TRLO0
09:39:30 284.2 2106 CHIX 00028995393TRLO0
09:49:13 284.8 878 CHIX 00028996112TRLO0
09:49:14 284.8 176 CHIX 00028996113TRLO0
09:49:14 284.8 209 CHIX 00028996114TRLO0
09:49:14 284.8 2601 CHIX 00028996115TRLO0
09:51:02 284.4 802 CHIX 00028996214TRLO0
09:51:02 284.2 156 CHIX 00028996215TRLO0
09:51:02 284.2 527 CHIX 00028996216TRLO0
10:03:04 284 382 CHIX 00028996913TRLO0
10:03:04 284 1146 XLON 00028996914TRLO0
10:03:04 284 411 CHIX 00028996915TRLO0
10:03:04 284 175 CHIX 00028996916TRLO0
10:03:04 284 178 CHIX 00028996917TRLO0
10:03:04 284 324 CHIX 00028996918TRLO0
10:03:04 284 818 CHIX 00028996919TRLO0
10:03:39 283.8 143 XLON 00028996973TRLO0
10:03:39 283.8 738 CHIX 00028996974TRLO0
10:03:39 283.8 332 XLON 00028996975TRLO0
10:18:42 284.2 382 CHIX 00028997668TRLO0
10:18:42 284.2 1282 XLON 00028997669TRLO0
10:18:42 284.2 257 CHIX 00028997670TRLO0
10:18:42 284.2 49 CHIX 00028997671TRLO0
10:18:42 284.2 1869 CHIX 00028997672TRLO0
10:25:59 284.8 3220 CHIX 00028998065TRLO0
10:25:59 284.8 554 CHIX 00028998066TRLO0
10:25:59 284.8 81 CHIX 00028998067TRLO0
10:25:59 284.6 39 CHIX 00028998068TRLO0
10:25:59 284.6 90 CHIX 00028998069TRLO0
10:25:59 284.6 334 CHIX 00028998070TRLO0
10:30:48 283.8 187 CHIX 00028998361TRLO0
10:34:37 283.8 203 CHIX 00028998558TRLO0
10:34:37 283.8 245 CHIX 00028998559TRLO0
10:34:37 283.8 446 CHIX 00028998560TRLO0
10:37:15 283.6 105 CHIX 00028998760TRLO0
10:37:15 283.6 824 CHIX 00028998761TRLO0
10:37:51 283.4 404 CHIX 00028998824TRLO0
10:37:51 283.4 42 BATE 00028998825TRLO0
10:38:16 283.4 135 BATE 00028998902TRLO0
10:38:16 283.4 12 BATE 00028998903TRLO0
10:38:16 283.4 178 BATE 00028998904TRLO0
10:44:51 283.2 369 XLON 00028999296TRLO0
10:44:51 283.2 372 CHIX 00028999297TRLO0
10:44:51 283.2 374 XLON 00028999298TRLO0
10:44:51 283 168 XLON 00028999299TRLO0
10:44:51 283 911 XLON 00028999300TRLO0
10:57:28 282.8 667 XLON 00029000020TRLO0
10:57:28 282.8 888 CHIX 00029000021TRLO0
10:57:28 282.8 444 BATE 00029000022TRLO0
10:57:28 282.6 366 CHIX 00029000023TRLO0
10:57:28 282.6 162 BATE 00029000024TRLO0
10:57:37 282 24 CHIX 00029000037TRLO0
10:57:37 282 333 CHIX 00029000038TRLO0
11:09:24 281.8 798 XLON 00029000694TRLO0
11:09:24 281.8 1596 CHIX 00029000695TRLO0
11:09:24 281.6 23 CHIX 00029000696TRLO0
11:09:24 281.6 382 CHIX 00029000697TRLO0
11:09:24 281.6 62 CHIX 00029000698TRLO0
11:09:24 281.6 483 XLON 00029000699TRLO0
11:16:27 281 361 XLON 00029000912TRLO0
11:16:27 281 357 XLON 00029000913TRLO0
11:16:27 281 367 CHIX 00029000914TRLO0
11:16:27 281 11 CHIX 00029000915TRLO0
11:22:58 280.2 394 XLON 00029001150TRLO0
11:22:58 280.2 103 CHIX 00029001151TRLO0
11:22:58 280.2 390 XLON 00029001152TRLO0
11:22:58 280.2 116 CHIX 00029001153TRLO0
11:22:58 280.2 142 CHIX 00029001154TRLO0
11:22:58 280 56 CHIX 00029001155TRLO0
11:23:04 280 951 CHIX 00029001169TRLO0
11:27:59 279.4 378 CHIX 00029001381TRLO0
11:27:59 279.4 88 BATE 00029001382TRLO0
11:27:59 279.4 276 BATE 00029001383TRLO0
11:33:33 280 648 CHIX 00029001604TRLO0
11:33:33 280 604 CHIX 00029001605TRLO0
11:39:12 280.8 427 CHIX 00029001922TRLO0
11:39:12 280.8 61 CHIX 00029001923TRLO0
11:39:12 280.8 166 CHIX 00029001924TRLO0
11:39:12 280.8 677 CHIX 00029001925TRLO0
11:39:12 280.6 284 CHIX 00029001926TRLO0
11:39:12 280.6 106 CHIX 00029001927TRLO0
11:51:38 280.6 487 XLON 00029002509TRLO0
11:51:38 280.6 122 BATE 00029002510TRLO0
11:51:38 280.6 381 CHIX 00029002511TRLO0
11:51:38 280.6 12 BATE 00029002512TRLO0
11:51:38 280.6 653 CHIX 00029002513TRLO0
11:51:38 280.6 301 BATE 00029002514TRLO0
11:51:38 280.4 181 CHIX 00029002515TRLO0
11:51:38 280.4 47 CHIX 00029002516TRLO0
11:51:38 280.4 169 CHIX 00029002517TRLO0
12:03:00 281 2087 CHIX 00029002971TRLO0
12:05:21 280.8 286 CHIX 00029003069TRLO0
12:13:45 281.4 99 XLON 00029003337TRLO0
12:13:45 281.4 253 CHIX 00029003338TRLO0
12:13:45 281.4 1392 XLON 00029003339TRLO0
12:13:45 281.4 51 CHIX 00029003340TRLO0
12:13:45 281.4 322 CHIX 00029003341TRLO0
12:19:40 282 1234 CHIX 00029003525TRLO0
12:19:40 282 569 CHIX 00029003526TRLO0
12:29:39 281.8 2221 CHIX 00029004008TRLO0
12:29:39 281.8 746 CHIX 00029004009TRLO0
12:30:00 282 77 CHIX 00029004046TRLO0
12:30:00 282 170 CHIX 00029004047TRLO0
12:30:01 282 915 CHIX 00029004048TRLO0
12:30:07 281.6 24 BATE 00029004058TRLO0
12:30:40 281.8 374 CHIX 00029004071TRLO0
12:35:39 281.6 102 CHIX 00029004293TRLO0
12:35:39 281.6 58 BATE 00029004294TRLO0
12:35:39 281.6 281 CHIX 00029004295TRLO0
12:35:39 281.6 415 BATE 00029004296TRLO0
12:35:39 281.6 377 CHIX 00029004297TRLO0
12:35:39 281.4 750 XLON 00029004298TRLO0
12:35:39 281.4 265 XLON 00029004299TRLO0
12:49:08 283 421 CHIX 00029004931TRLO0
12:49:08 283 2599 CHIX 00029004932TRLO0
12:49:08 282.8 151 CHIX 00029004933TRLO0
12:49:08 282.8 95 CHIX 00029004934TRLO0
12:49:08 282.8 267 CHIX 00029004935TRLO0
12:53:19 283.2 648 CHIX 00029005070TRLO0
12:57:11 283.2 864 CHIX 00029005228TRLO0
12:59:51 284 514 CHIX 00029005369TRLO0
12:59:51 283.8 35 CHIX 00029005370TRLO0
12:59:51 283.8 325 CHIX 00029005371TRLO0
13:03:17 283.8 358 XLON 00029005542TRLO0
13:03:17 283.8 388 XLON 00029005543TRLO0
13:15:46 283 889 CHIX 00029005969TRLO0
13:15:46 283 604 CHIX 00029005970TRLO0
13:15:46 283 2817 CHIX 00029005971TRLO0
13:23:44 282.6 720 CHIX 00029006251TRLO0
13:23:44 282.6 386 BATE 00029006252TRLO0
13:23:44 282.6 556 BATE 00029006253TRLO0
13:23:57 282.4 244 CHIX 00029006262TRLO0
13:29:55 282.6 635 BATE 00029006522TRLO0
13:29:55 282.6 315 CHIX 00029006523TRLO0
13:29:55 282.6 951 CHIX 00029006524TRLO0
13:29:55 282.4 539 CHIX 00029006525TRLO0
13:36:45 282.8 821 CHIX 00029007220TRLO0
13:36:45 282.8 1037 CHIX 00029007221TRLO0
13:37:11 282.6 614 XLON 00029007258TRLO0
13:40:03 282.6 359 CHIX 00029007429TRLO0
13:45:24 282.2 365 BATE 00029007667TRLO0
13:45:24 282.2 347 CHIX 00029007668TRLO0
13:45:24 282.2 30 CHIX 00029007669TRLO0
13:45:24 282.2 564 BATE 00029007670TRLO0
13:45:24 282.2 377 CHIX 00029007671TRLO0
13:46:36 282 69 CHIX 00029007739TRLO0
13:46:36 282 310 CHIX 00029007740TRLO0
13:47:37 281.4 363 CHIX 00029007857TRLO0
13:51:50 281 48 CHIX 00029008099TRLO0
13:51:50 281 76 BATE 00029008100TRLO0
13:51:50 281 382 CHIX 00029008101TRLO0
13:51:50 281 325 BATE 00029008102TRLO0
13:51:50 281 119 CHIX 00029008103TRLO0
13:51:50 281 97 CHIX 00029008104TRLO0
13:58:03 281.4 205 AQXE 00029008451TRLO0
14:00:03 282.2 938 CHIX 00029008645TRLO0
14:00:03 282.2 1964 CHIX 00029008646TRLO0
14:00:03 282 314 CHIX 00029008647TRLO0
14:00:03 282 27 CHIX 00029008648TRLO0
14:00:03 282 73 CHIX 00029008649TRLO0
14:00:03 282 41 CHIX 00029008650TRLO0
14:00:03 282 160 CHIX 00029008651TRLO0
14:04:44 281.8 643 XLON 00029008813TRLO0
14:08:44 282 266 CHIX 00029008966TRLO0
14:08:44 282 116 CHIX 00029008967TRLO0
14:08:44 282 994 CHIX 00029008968TRLO0
14:13:13 282.2 1909 CHIX 00029009149TRLO0
14:23:35 282.4 108 CHIX 00029009825TRLO0
14:23:35 282.4 539 CHIX 00029009826TRLO0
14:23:39 282.4 53 CHIX 00029009828TRLO0
14:23:39 282.4 1100 CHIX 00029009829TRLO0
14:23:39 282.4 1100 CHIX 00029009830TRLO0
14:23:39 282.4 1521 CHIX 00029009831TRLO0
14:30:44 284 880 CHIX 00029010551TRLO0
14:30:44 284 1100 CHIX 00029010552TRLO0
14:30:44 284 18 CHIX 00029010553TRLO0
14:30:44 284 1100 CHIX 00029010554TRLO0
14:30:44 284 202 CHIX 00029010555TRLO0
14:32:07 284 10 BATE 00029010664TRLO0
14:32:07 284 38 BATE 00029010665TRLO0
14:35:28 284.6 584 CHIX 00029010952TRLO0
14:35:36 284.6 1900 CHIX 00029010960TRLO0
14:35:36 284.6 1232 CHIX 00029010961TRLO0
14:39:09 285 745 CHIX 00029011213TRLO0
14:39:09 285 1062 CHIX 00029011214TRLO0
14:40:27 284.8 354 CHIX 00029011329TRLO0
14:40:27 284.8 664 CHIX 00029011330TRLO0
14:49:42 285.8 875 CHIX 00029012278TRLO0
14:49:42 285.8 2200 CHIX 00029012279TRLO0
14:49:42 285.8 306 CHIX 00029012280TRLO0
14:49:42 285.8 525 CHIX 00029012281TRLO0
14:49:42 285.8 16 CHIX 00029012282TRLO0
14:50:06 285.6 296 CHIX 00029012317TRLO0
14:50:06 285.6 134 CHIX 00029012318TRLO0
14:50:06 285.6 448 CHIX 00029012319TRLO0
14:55:23 285.6 1251 CHIX 00029012771TRLO0
14:57:52 285.4 474 BATE 00029012956TRLO0
14:57:52 285.4 655 CHIX 00029012957TRLO0
14:57:52 285.4 207 CHIX 00029012958TRLO0
14:57:54 285.2 316 CHIX 00029012959TRLO0
14:57:54 285.2 221 CHIX 00029012960TRLO0
14:57:54 285.2 382 CHIX 00029012961TRLO0
14:57:54 285.2 183 CHIX 00029012962TRLO0
14:57:54 285.2 161 CHIX 00029012963TRLO0
14:57:56 285.2 173 CHIX 00029012967TRLO0
14:57:56 285.2 20 CHIX 00029012968TRLO0
15:02:44 285.8 1950 CHIX 00029013415TRLO0
15:02:44 285.6 14 CHIX 00029013416TRLO0
15:02:44 285.6 369 XLON 00029013417TRLO0
15:02:44 285.6 136 CHIX 00029013418TRLO0
15:02:44 285.6 874 CHIX 00029013419TRLO0
15:05:17 285.6 379 BATE 00029013551TRLO0
15:08:18 285 353 BATE 00029013835TRLO0
15:08:18 285 382 XLON 00029013836TRLO0
15:08:18 285 405 XLON 00029013837TRLO0
15:08:18 285 572 XLON 00029013838TRLO0
15:08:35 284.6 392 CHIX 00029013863TRLO0
15:09:52 284.2 374 CHIX 00029014008TRLO0
15:09:52 284.2 394 CHIX 00029014009TRLO0
15:11:01 283.8 154 BATE 00029014119TRLO0
15:11:33 283.8 249 BATE 00029014190TRLO0
15:11:51 283.8 386 BATE 00029014215TRLO0
15:11:51 283.8 370 CHIX 00029014216TRLO0
15:12:27 283.6 100 BATE 00029014253TRLO0
15:14:03 283.8 835 CHIX 00029014401TRLO0
15:24:25 285.8 717 CHIX 00029015346TRLO0
15:24:25 285.8 79 CHIX 00029015347TRLO0
15:24:25 285.8 3150 CHIX 00029015348TRLO0
15:24:25 285.8 73 CHIX 00029015349TRLO0
15:24:25 285.8 681 CHIX 00029015350TRLO0
15:24:25 285.6 382 CHIX 00029015351TRLO0
15:24:25 285.6 406 CHIX 00029015352TRLO0
15:24:25 285.6 410 CHIX 00029015353TRLO0
15:27:53 285 112 CHIX 00029015675TRLO0
15:27:53 285 1393 CHIX 00029015676TRLO0
15:28:13 284.8 1094 CHIX 00029015700TRLO0
15:28:13 284.6 19 XLON 00029015701TRLO0
15:28:13 284.6 10 CHIX 00029015702TRLO0
15:28:13 284.6 44 XLON 00029015703TRLO0
15:28:14 284.6 459 XLON 00029015704TRLO0
15:28:16 284.6 188 CHIX 00029015711TRLO0
15:28:19 284.6 113 CHIX 00029015726TRLO0
15:35:43 285 364 BATE 00029017617TRLO0
15:35:43 285.2 1614 CHIX 00029017618TRLO0
15:35:43 285.2 1211 CHIX 00029017619TRLO0
15:35:43 285 371 CHIX 00029017620TRLO0
15:35:43 285 346 CHIX 00029017621TRLO0
15:36:29 285 61 CHIX 00029017746TRLO0
15:36:29 285 516 CHIX 00029017747TRLO0
15:48:56 286 104 CHIX 00029020237TRLO0
15:48:56 286 4433 CHIX 00029020238TRLO0
15:50:37 285.8 124 XLON 00029020437TRLO0
15:50:37 285.8 903 CHIX 00029020438TRLO0
15:50:40 285.6 937 XLON 00029020441TRLO0
15:55:04 285.2 18 BATE 00029020790TRLO0
15:56:38 285.4 2287 CHIX 00029020915TRLO0
15:56:38 285.2 94 XLON 00029020916TRLO0
15:56:38 285.2 283 XLON 00029020917TRLO0
15:56:38 285.2 400 CHIX 00029020918TRLO0
15:56:38 285.2 281 XLON 00029020919TRLO0
15:56:38 285.2 348 BATE 00029020920TRLO0
16:00:12 284.8 1535 CHIX 00029021308TRLO0
16:01:08 284.8 18 CHIX 00029021384TRLO0
16:01:08 284.8 323 CHIX 00029021385TRLO0
16:01:08 284.8 24 CHIX 00029021386TRLO0
16:02:34 284.8 231 BATE 00029021475TRLO0
16:02:38 284.8 188 BATE 00029021482TRLO0
16:02:38 284.8 399 CHIX 00029021483TRLO0
16:02:48 284.6 117 BATE 00029021497TRLO0
16:02:48 284.6 184 CHIX 00029021498TRLO0
16:02:48 284.6 208 BATE 00029021499TRLO0
16:02:48 284.6 193 CHIX 00029021500TRLO0
16:02:48 284.6 76 BATE 00029021501TRLO0
16:02:48 284.6 357 BATE 00029021502TRLO0
16:07:54 284.6 248 BATE 00029021833TRLO0
16:13:08 285 1895 CHIX 00029022250TRLO0
16:13:08 285 1615 CHIX 00029022251TRLO0
16:14:44 284.8 28 BATE 00029022351TRLO0
16:20:09 286.2 857 CHIX 00029022849TRLO0
16:20:09 286.2 3297 CHIX 00029022850TRLO0
16:20:09 286.2 196 CHIX 00029022851TRLO0
16:20:20 286 153 CHIX 00029022870TRLO0
16:20:20 286 382 CHIX 00029022871TRLO0
16:20:20 286 59 CHIX 00029022872TRLO0
16:23:00 286.2 2066 CHIX 00029023141TRLO0
16:24:35 286 668 CHIX 00029023263TRLO0
16:24:35 286 143 BATE 00029023264TRLO0
16:24:35 286 137 BATE 00029023265TRLO0
16:24:35 286 480 BATE 00029023266TRLO0
16:28:15 285.6 948 AQXE 00029023718TRLO0
16:28:15 285.6 479 BATE 00029023719TRLO0
16:28:15 285.6 380 CHIX 00029023720TRLO0
16:28:15 285.6 386 CHIX 00029023721TRLO0
16:28:15 285.6 630 CHIX 00029023722TRLO0
16:28:54 285 1224 CHIX 00029023773TRLO0
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 POSGZGMKNMLGZZM
- Announcement
- Announcement
- Announcement
- Announcement
- Announcement