Wednesday 08 December, 2021
Indivior PLC
Transaction in Own Shares
RNS Number : 8879U
Indivior PLC
08 December 2021
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
December 8, 2021
INDIVIOR PLC ("Indivior") announces that on December 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:
|
December 7, 2021
|
|
Number of ordinary shares purchased:
|
582,184
|
|
Highest Price per share:
|
228.00
|
|
Lowest Price per share:
|
218.80
|
|
Volume Weighted Average Price per day per trading venue:
|
225.57
|
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 706,300,107 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (700,300,107) 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
|
35,008
|
226.46
|
|
BATE
|
59,777
|
224.27
|
|
CHIX
|
69,156
|
225.16
|
|
XLON
|
418,243
|
225.75
|
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
|
|
08:05:38
|
219.40
|
1,076
|
XLON
|
E08O2lctlew7
|
|
08:06:13
|
219.60
|
1,243
|
CHIX
|
2977838243263
|
|
08:07:35
|
219.60
|
2,000
|
CHIX
|
2977838243570
|
|
08:07:35
|
219.60
|
606
|
CHIX
|
2977838243571
|
|
08:07:51
|
219.00
|
77
|
XLON
|
E08O2lctloK5
|
|
08:07:51
|
219.00
|
4,719
|
XLON
|
E08O2lctloK7
|
|
08:07:51
|
219.00
|
1,105
|
XLON
|
E08O2lctloK9
|
|
08:07:51
|
219.00
|
7
|
XLON
|
E08O2lctloKS
|
|
08:07:51
|
219.00
|
708
|
XLON
|
E08O2lctloKd
|
|
08:07:51
|
219.00
|
896
|
XLON
|
E08O2lctloLH
|
|
08:09:03
|
218.80
|
331
|
AQXE
|
4298
|
|
08:09:03
|
218.80
|
701
|
CHIX
|
2977838244020
|
|
08:11:48
|
219.00
|
520
|
XLON
|
E08O2lctm4sL
|
|
08:13:01
|
219.80
|
2,376
|
XLON
|
E08O2lctm9Sl
|
|
08:13:02
|
219.60
|
986
|
XLON
|
E08O2lctm9UL
|
|
08:13:02
|
219.60
|
445
|
CHIX
|
2977838245384
|
|
08:13:02
|
219.60
|
3,014
|
XLON
|
E08O2lctm9UO
|
|
08:13:02
|
219.60
|
265
|
CHIX
|
2977838245385
|
|
08:13:02
|
219.60
|
48
|
CHIX
|
2977838245386
|
|
08:13:02
|
219.60
|
88
|
CHIX
|
2977838245387
|
|
08:13:02
|
219.60
|
78
|
CHIX
|
2977838245388
|
|
08:13:02
|
219.60
|
265
|
CHIX
|
2977838245389
|
|
08:13:02
|
219.60
|
51
|
CHIX
|
2977838245390
|
|
08:14:13
|
219.60
|
1,138
|
XLON
|
E08O2lctmDEF
|
|
08:14:13
|
219.60
|
1,000
|
XLON
|
E08O2lctmDEH
|
|
08:14:13
|
219.60
|
647
|
XLON
|
E08O2lctmDEL
|
|
08:14:16
|
219.60
|
2,340
|
XLON
|
E08O2lctmDST
|
|
08:14:23
|
219.40
|
32
|
BATE
|
156728339519
|
|
08:14:23
|
219.40
|
602
|
BATE
|
156728339520
|
|
08:14:23
|
219.40
|
1,048
|
CHIX
|
2977838245773
|
|
08:14:23
|
219.40
|
203
|
BATE
|
156728339521
|
|
08:14:23
|
219.40
|
133
|
BATE
|
156728339522
|
|
08:14:23
|
219.40
|
445
|
CHIX
|
2977838245774
|
|
08:14:23
|
219.40
|
1,161
|
XLON
|
E08O2lctmDn7
|
|
08:14:23
|
219.40
|
70
|
CHIX
|
2977838245775
|
|
08:14:23
|
219.40
|
173
|
CHIX
|
2977838245776
|
|
08:14:23
|
219.40
|
27
|
CHIX
|
2977838245777
|
|
08:14:23
|
219.40
|
44
|
BATE
|
156728339523
|
|
08:14:23
|
219.40
|
977
|
XLON
|
E08O2lctmDnO
|
|
08:15:15
|
219.40
|
318
|
BATE
|
156728339697
|
|
08:15:15
|
219.40
|
50
|
BATE
|
156728339698
|
|
08:15:15
|
219.40
|
445
|
CHIX
|
2977838246079
|
|
08:15:15
|
219.40
|
212
|
CHIX
|
2977838246080
|
|
08:15:15
|
219.40
|
9
|
BATE
|
156728339699
|
|
08:15:15
|
219.40
|
4,460
|
XLON
|
E08O2lctmGrU
|
|
08:15:15
|
219.40
|
2,456
|
XLON
|
E08O2lctmGrY
|
|
08:15:15
|
219.40
|
383
|
CHIX
|
2977838246081
|
|
08:15:15
|
219.40
|
900
|
XLON
|
E08O2lctmGro
|
|
08:15:15
|
219.40
|
128
|
XLON
|
E08O2lctmGru
|
|
08:19:00
|
219.60
|
199
|
CHIX
|
2977838247253
|
|
08:19:00
|
219.60
|
186
|
XLON
|
E08O2lctmSRl
|
|
08:19:00
|
219.60
|
156
|
BATE
|
156728340522
|
|
08:19:00
|
219.60
|
246
|
CHIX
|
2977838247254
|
|
08:19:00
|
219.60
|
212
|
BATE
|
156728340523
|
|
08:19:00
|
219.60
|
586
|
CHIX
|
2977838247255
|
|
08:19:00
|
219.60
|
225
|
BATE
|
156728340524
|
|
08:19:00
|
219.60
|
821
|
XLON
|
E08O2lctmSRo
|
|
08:19:00
|
219.60
|
2,854
|
XLON
|
E08O2lctmSRr
|
|
08:19:00
|
219.60
|
601
|
XLON
|
E08O2lctmSSB
|
|
08:28:12
|
220.00
|
110
|
AQXE
|
11358
|
|
08:28:12
|
220.00
|
30
|
AQXE
|
11359
|
|
08:28:12
|
220.00
|
254
|
CHIX
|
2977838250502
|
|
08:28:12
|
220.00
|
30
|
CHIX
|
2977838250503
|
|
08:28:12
|
220.00
|
289
|
BATE
|
156728342729
|
|
08:28:12
|
220.00
|
30
|
BATE
|
156728342730
|
|
08:28:12
|
220.00
|
347
|
XLON
|
E08O2lctmyOx
|
|
08:28:12
|
220.00
|
32
|
CHIX
|
2977838250505
|
|
08:28:41
|
220.00
|
110
|
AQXE
|
11483
|
|
08:28:41
|
220.00
|
48
|
AQXE
|
11484
|
|
08:28:41
|
220.00
|
289
|
BATE
|
156728342837
|
|
08:28:41
|
220.00
|
48
|
BATE
|
156728342838
|
|
08:28:41
|
220.00
|
254
|
CHIX
|
2977838250629
|
|
08:28:41
|
220.00
|
48
|
CHIX
|
2977838250630
|
|
08:28:41
|
220.00
|
347
|
XLON
|
E08O2lctn017
|
|
08:28:41
|
220.00
|
51
|
BATE
|
156728342839
|
|
08:29:25
|
220.00
|
110
|
AQXE
|
11781
|
|
08:29:25
|
220.00
|
38
|
AQXE
|
11782
|
|
08:29:25
|
220.00
|
289
|
BATE
|
156728343036
|
|
08:29:25
|
220.00
|
38
|
BATE
|
156728343037
|
|
08:29:25
|
220.00
|
254
|
CHIX
|
2977838250914
|
|
08:29:25
|
220.00
|
38
|
CHIX
|
2977838250915
|
|
08:29:25
|
220.00
|
347
|
XLON
|
E08O2lctn2cN
|
|
08:29:25
|
220.00
|
38
|
BATE
|
156728343038
|
|
08:29:53
|
220.00
|
110
|
AQXE
|
11928
|
|
08:29:53
|
220.00
|
40
|
AQXE
|
11929
|
|
08:29:53
|
220.00
|
289
|
BATE
|
156728343122
|
|
08:29:53
|
220.00
|
40
|
BATE
|
156728343123
|
|
08:29:53
|
220.00
|
254
|
CHIX
|
2977838251062
|
|
08:29:53
|
220.00
|
40
|
CHIX
|
2977838251063
|
|
08:29:53
|
220.00
|
347
|
XLON
|
E08O2lctn41t
|
|
08:29:53
|
220.00
|
40
|
CHIX
|
2977838251064
|
|
08:30:33
|
220.00
|
110
|
AQXE
|
12244
|
|
08:30:33
|
220.00
|
41
|
AQXE
|
12245
|
|
08:30:33
|
220.00
|
254
|
CHIX
|
2977838251332
|
|
08:30:33
|
220.00
|
41
|
CHIX
|
2977838251333
|
|
08:30:33
|
220.00
|
289
|
BATE
|
156728343270
|
|
08:30:33
|
220.00
|
41
|
BATE
|
156728343271
|
|
08:30:33
|
220.00
|
347
|
XLON
|
E08O2lctn6jt
|
|
08:30:33
|
220.00
|
41
|
AQXE
|
12246
|
|
08:31:09
|
220.00
|
103
|
AQXE
|
12412
|
|
08:31:09
|
220.00
|
217
|
CHIX
|
2977838251513
|
|
08:31:09
|
220.00
|
270
|
BATE
|
156728343414
|
|
08:31:09
|
220.00
|
678
|
BATE
|
156728343415
|
|
08:31:44
|
220.00
|
103
|
AQXE
|
12569
|
|
08:31:44
|
220.00
|
42
|
AQXE
|
12570
|
|
08:31:44
|
220.00
|
237
|
CHIX
|
2977838251645
|
|
08:31:44
|
220.00
|
42
|
CHIX
|
2977838251646
|
|
08:31:44
|
220.00
|
270
|
BATE
|
156728343529
|
|
08:31:44
|
220.00
|
42
|
BATE
|
156728343530
|
|
08:31:44
|
220.00
|
390
|
XLON
|
E08O2lctnAk2
|
|
08:31:44
|
220.00
|
45
|
BATE
|
156728343532
|
|
08:32:24
|
220.00
|
103
|
AQXE
|
12739
|
|
08:32:24
|
220.00
|
52
|
AQXE
|
12740
|
|
08:32:24
|
220.00
|
270
|
BATE
|
156728343659
|
|
08:32:24
|
220.00
|
52
|
BATE
|
156728343660
|
|
08:32:24
|
220.00
|
237
|
CHIX
|
2977838251859
|
|
08:32:24
|
220.00
|
52
|
CHIX
|
2977838251860
|
|
08:32:24
|
220.00
|
390
|
XLON
|
E08O2lctnCt3
|
|
08:32:24
|
220.00
|
55
|
BATE
|
156728343661
|
|
08:32:54
|
219.80
|
3,000
|
XLON
|
E08O2lctnELU
|
|
08:32:54
|
219.80
|
1,000
|
XLON
|
E08O2lctnELW
|
|
08:32:54
|
219.80
|
228
|
CHIX
|
2977838252024
|
|
08:34:37
|
219.80
|
4,140
|
XLON
|
E08O2lctnIrh
|
|
08:34:37
|
219.80
|
1,129
|
XLON
|
E08O2lctnIrv
|
|
08:37:51
|
220.00
|
488
|
AQXE
|
14302
|
|
08:37:51
|
220.00
|
386
|
CHIX
|
2977838253384
|
|
08:37:51
|
220.00
|
212
|
CHIX
|
2977838253385
|
|
08:37:51
|
220.00
|
90
|
CHIX
|
2977838253386
|
|
08:38:36
|
220.00
|
287
|
AQXE
|
14556
|
|
08:38:36
|
220.00
|
212
|
CHIX
|
2977838253632
|
|
08:38:36
|
220.00
|
580
|
CHIX
|
2977838253633
|
|
08:39:43
|
220.80
|
1,136
|
XLON
|
E08O2lctnYeu
|
|
08:39:43
|
220.80
|
1,226
|
BATE
|
156728344938
|
|
08:39:43
|
220.80
|
676
|
BATE
|
156728344939
|
|
08:39:43
|
220.80
|
766
|
BATE
|
156728344940
|
|
08:39:43
|
220.80
|
1,929
|
BATE
|
156728344941
|
|
08:39:43
|
220.80
|
736
|
BATE
|
156728344942
|
|
08:39:43
|
220.80
|
4,378
|
BATE
|
156728344943
|
|
08:39:43
|
220.80
|
736
|
BATE
|
156728344944
|
|
08:39:43
|
220.80
|
1,929
|
BATE
|
156728344945
|
|
08:39:43
|
220.80
|
2,891
|
BATE
|
156728344946
|
|
08:39:43
|
220.60
|
503
|
BATE
|
156728344947
|
|
08:39:43
|
220.60
|
45
|
XLON
|
E08O2lctnYfy
|
|
08:39:47
|
220.60
|
666
|
XLON
|
E08O2lctnYqD
|
|
08:39:47
|
220.60
|
393
|
XLON
|
E08O2lctnYqF
|
|
08:40:11
|
220.60
|
1,008
|
XLON
|
E08O2lctnZpg
|
|
08:40:11
|
220.60
|
1,165
|
XLON
|
E08O2lctnZpp
|
|
08:47:53
|
221.80
|
462
|
BATE
|
156728346553
|
|
08:52:21
|
222.80
|
97
|
CHIX
|
2977838257623
|
|
08:52:23
|
223.00
|
900
|
XLON
|
E08O2lcto7mn
|
|
08:52:23
|
223.00
|
197
|
XLON
|
E08O2lcto7mp
|
|
08:52:37
|
223.00
|
417
|
BATE
|
156728347419
|
|
08:52:37
|
223.00
|
368
|
BATE
|
156728347420
|
|
08:52:37
|
223.00
|
2,000
|
XLON
|
E08O2lcto8FV
|
|
08:52:37
|
223.00
|
1,438
|
XLON
|
E08O2lcto8Fb
|
|
08:52:37
|
223.00
|
731
|
XLON
|
E08O2lcto8FZ
|
|
08:52:37
|
223.00
|
222
|
XLON
|
E08O2lcto8Fd
|
|
08:52:37
|
223.00
|
461
|
XLON
|
E08O2lcto8Ff
|
|
08:52:37
|
223.00
|
1,879
|
XLON
|
E08O2lcto8Fh
|
|
08:52:37
|
223.00
|
2,852
|
XLON
|
E08O2lcto8Fj
|
|
08:52:37
|
223.00
|
212
|
XLON
|
E08O2lcto8Fn
|
|
08:52:37
|
223.00
|
626
|
XLON
|
E08O2lcto8Fp
|
|
08:52:37
|
223.00
|
451
|
XLON
|
E08O2lcto8Fs
|
|
08:54:24
|
223.40
|
967
|
CHIX
|
2977838258198
|
|
08:54:24
|
223.40
|
617
|
CHIX
|
2977838258199
|
|
08:54:24
|
223.40
|
257
|
XLON
|
E08O2lctoCGu
|
|
08:54:24
|
223.40
|
4,000
|
XLON
|
E08O2lctoCGx
|
|
08:54:24
|
223.40
|
1,674
|
XLON
|
E08O2lctoCGz
|
|
09:13:21
|
226.60
|
900
|
XLON
|
E08O2lctoytb
|
|
09:13:21
|
226.60
|
884
|
XLON
|
E08O2lctoytd
|
|
09:13:26
|
226.80
|
1,270
|
BATE
|
156728351143
|
|
09:13:26
|
226.40
|
832
|
AQXE
|
24266
|
|
09:13:26
|
226.40
|
1,427
|
CHIX
|
2977838263482
|
|
09:13:26
|
226.40
|
821
|
BATE
|
156728351144
|
|
09:13:26
|
226.40
|
5,343
|
XLON
|
E08O2lctoyzK
|
|
09:20:00
|
225.80
|
1,344
|
AQXE
|
26219
|
|
09:20:00
|
225.80
|
231
|
AQXE
|
26220
|
|
09:23:12
|
226.00
|
673
|
BATE
|
156728352557
|
|
09:23:12
|
226.00
|
1,170
|
CHIX
|
2977838265950
|
|
09:23:12
|
226.00
|
1,157
|
XLON
|
E08O2lctpJFq
|
|
09:23:12
|
226.00
|
3,223
|
XLON
|
E08O2lctpJFs
|
|
09:24:43
|
225.40
|
383
|
CHIX
|
2977838266288
|
|
09:24:43
|
225.40
|
39
|
CHIX
|
2977838266289
|
|
09:24:44
|
225.40
|
20
|
CHIX
|
2977838266307
|
|
09:24:44
|
225.40
|
192
|
CHIX
|
2977838266308
|
|
09:33:34
|
225.80
|
254
|
BATE
|
156728354195
|
|
09:33:34
|
225.80
|
464
|
BATE
|
156728354196
|
|
09:34:13
|
225.80
|
237
|
AQXE
|
29692
|
|
09:34:13
|
225.80
|
90
|
CHIX
|
2977838268540
|
|
09:34:13
|
225.80
|
384
|
CHIX
|
2977838268541
|
|
09:34:13
|
225.80
|
11
|
XLON
|
E08O2lctpdiL
|
|
09:35:01
|
225.80
|
1,116
|
XLON
|
E08O2lctpfW9
|
|
09:35:01
|
225.60
|
368
|
BATE
|
156728354426
|
|
09:36:55
|
225.80
|
55
|
XLON
|
E08O2lctpjJj
|
|
09:36:55
|
225.80
|
353
|
XLON
|
E08O2lctpjJl
|
|
09:36:55
|
225.80
|
884
|
XLON
|
E08O2lctpjJn
|
|
09:37:56
|
225.60
|
5,109
|
XLON
|
E08O2lctpkmB
|
|
09:37:56
|
225.60
|
258
|
XLON
|
E08O2lctpkmD
|
|
09:37:56
|
225.60
|
1,583
|
XLON
|
E08O2lctpkmF
|
|
09:37:56
|
225.60
|
244
|
BATE
|
156728354923
|
|
09:37:56
|
225.60
|
890
|
CHIX
|
2977838269601
|
|
09:37:56
|
225.60
|
475
|
CHIX
|
2977838269602
|
|
09:37:56
|
225.60
|
900
|
XLON
|
E08O2lctpkmQ
|
|
09:37:56
|
225.60
|
69
|
XLON
|
E08O2lctpkmS
|
|
09:41:11
|
224.80
|
456
|
XLON
|
E08O2lctpqg3
|
|
09:41:11
|
224.80
|
827
|
XLON
|
E08O2lctpqg5
|
|
09:43:10
|
224.80
|
915
|
XLON
|
E08O2lctptfA
|
|
09:43:10
|
224.80
|
569
|
XLON
|
E08O2lctptfD
|
|
09:53:27
|
226.00
|
792
|
XLON
|
E08O2lctqAQ8
|
|
09:53:27
|
226.00
|
314
|
XLON
|
E08O2lctqAQC
|
|
09:54:03
|
225.80
|
562
|
XLON
|
E08O2lctqB8a
|
|
09:54:03
|
225.80
|
882
|
XLON
|
E08O2lctqB8c
|
|
09:54:04
|
225.80
|
222
|
XLON
|
E08O2lctqBBt
|
|
09:59:04
|
225.80
|
3,744
|
XLON
|
E08O2lctqJwg
|
|
09:59:04
|
225.80
|
256
|
XLON
|
E08O2lctqJwi
|
|
09:59:04
|
225.80
|
2,412
|
XLON
|
E08O2lctqJwk
|
|
09:59:04
|
225.80
|
4,000
|
XLON
|
E08O2lctqJwm
|
|
09:59:04
|
225.80
|
371
|
XLON
|
E08O2lctqJwq
|
|
10:05:43
|
225.00
|
518
|
XLON
|
E08O2lctqVkj
|
|
10:09:53
|
225.40
|
324
|
BATE
|
156728360132
|
|
10:09:53
|
225.40
|
450
|
CHIX
|
2977838277699
|
|
10:09:53
|
225.40
|
305
|
CHIX
|
2977838277700
|
|
10:11:23
|
225.40
|
185
|
BATE
|
156728360372
|
|
10:11:23
|
225.40
|
69
|
BATE
|
156728360373
|
|
10:11:23
|
225.40
|
717
|
BATE
|
156728360374
|
|
10:11:23
|
225.40
|
147
|
CHIX
|
2977838278076
|
|
10:11:43
|
225.00
|
591
|
XLON
|
E08O2lctqeeE
|
|
10:11:43
|
225.00
|
754
|
XLON
|
E08O2lctqeeG
|
|
10:11:58
|
225.00
|
223
|
XLON
|
E08O2lctqeoM
|
|
10:11:58
|
225.00
|
619
|
XLON
|
E08O2lctqeoO
|
|
10:11:58
|
225.00
|
55
|
XLON
|
E08O2lctqeoV
|
|
10:11:58
|
225.00
|
180
|
XLON
|
E08O2lctqeoZ
|
|
10:15:30
|
225.40
|
67
|
BATE
|
156728360958
|
|
10:15:30
|
225.40
|
254
|
BATE
|
156728360959
|
|
10:15:56
|
225.40
|
597
|
BATE
|
156728361039
|
|
10:15:56
|
225.40
|
59
|
BATE
|
156728361040
|
|
10:15:56
|
225.40
|
527
|
BATE
|
156728361041
|
|
10:16:13
|
225.20
|
222
|
AQXE
|
39961
|
|
10:17:07
|
225.20
|
361
|
CHIX
|
2977838279335
|
|
10:17:07
|
225.20
|
248
|
CHIX
|
2977838279336
|
|
10:17:07
|
225.20
|
95
|
BATE
|
156728361237
|
|
10:17:07
|
225.20
|
443
|
XLON
|
E08O2lctqmNq
|
|
10:17:07
|
225.20
|
196
|
CHIX
|
2977838279337
|
|
10:17:07
|
225.20
|
227
|
BATE
|
156728361238
|
|
10:17:07
|
225.20
|
69
|
BATE
|
156728361239
|
|
10:17:07
|
225.20
|
1,577
|
XLON
|
E08O2lctqmNu
|
|
10:17:07
|
225.20
|
73
|
XLON
|
E08O2lctqmNw
|
|
10:17:07
|
225.20
|
316
|
XLON
|
E08O2lctqmNy
|
|
10:17:07
|
225.20
|
158
|
XLON
|
E08O2lctqmO0
|
|
10:22:35
|
225.40
|
1,101
|
XLON
|
E08O2lctqu2A
|
|
10:24:11
|
225.60
|
952
|
CHIX
|
2977838281010
|
|
10:24:11
|
225.60
|
284
|
XLON
|
E08O2lctqwUN
|
|
10:25:19
|
225.80
|
1,107
|
XLON
|
E08O2lctqy43
|
|
10:26:36
|
225.80
|
997
|
XLON
|
E08O2lctqzgF
|
|
10:26:36
|
225.80
|
27
|
XLON
|
E08O2lctqzgL
|
|
10:26:36
|
225.80
|
103
|
XLON
|
E08O2lctqzgO
|
|
10:27:26
|
225.60
|
860
|
BATE
|
156728362745
|
|
10:27:26
|
225.60
|
1,496
|
CHIX
|
2977838281746
|
|
10:27:26
|
225.60
|
5,599
|
XLON
|
E08O2lctr0rv
|
|
10:27:26
|
225.60
|
872
|
AQXE
|
42450
|
|
10:34:01
|
225.40
|
3,209
|
CHIX
|
2977838283154
|
|
10:34:01
|
225.40
|
133
|
CHIX
|
2977838283155
|
|
10:35:44
|
225.20
|
1,822
|
XLON
|
E08O2lctrCpB
|
|
10:45:28
|
225.40
|
446
|
CHIX
|
2977838286008
|
|
10:45:28
|
225.40
|
225
|
CHIX
|
2977838286009
|
|
10:45:28
|
225.40
|
618
|
CHIX
|
2977838286010
|
|
10:47:26
|
225.80
|
222
|
XLON
|
E08O2lctrWCu
|
|
10:50:02
|
226.00
|
913
|
XLON
|
E08O2lctrZsv
|
|
10:50:02
|
226.00
|
248
|
XLON
|
E08O2lctrZsx
|
|
10:50:15
|
226.00
|
1,148
|
XLON
|
E08O2lctraIe
|
|
10:50:23
|
226.00
|
729
|
XLON
|
E08O2lctraYh
|
|
10:50:28
|
226.00
|
222
|
XLON
|
E08O2lctrb2d
|
|
10:50:33
|
226.00
|
527
|
CHIX
|
2977838287766
|
|
10:52:40
|
226.40
|
1,150
|
XLON
|
E08O2lctrgFu
|
|
10:52:41
|
226.40
|
20
|
XLON
|
E08O2lctrgGV
|
|
10:52:41
|
226.20
|
1,105
|
CHIX
|
2977838288436
|
|
10:52:43
|
226.20
|
352
|
CHIX
|
2977838288440
|
|
10:52:43
|
226.20
|
279
|
XLON
|
E08O2lctrgIp
|
|
10:52:43
|
226.20
|
380
|
XLON
|
E08O2lctrgIr
|
|
10:53:03
|
226.20
|
597
|
XLON
|
E08O2lctrggu
|
|
10:53:03
|
226.20
|
206
|
XLON
|
E08O2lctrgh0
|
|
10:53:03
|
226.20
|
5,244
|
XLON
|
E08O2lctrgh2
|
|
10:53:03
|
226.20
|
1,686
|
XLON
|
E08O2lctrgh9
|
|
11:05:44
|
227.20
|
416
|
AQXE
|
51305
|
|
11:06:10
|
227.20
|
546
|
XLON
|
E08O2lctrxck
|
|
11:06:10
|
227.20
|
245
|
XLON
|
E08O2lctrxcq
|
|
11:06:10
|
227.20
|
483
|
XLON
|
E08O2lctrxcs
|
|
11:06:11
|
227.00
|
94
|
CHIX
|
2977838291815
|
|
11:06:11
|
227.00
|
4,000
|
XLON
|
E08O2lctrxdc
|
|
11:06:11
|
227.00
|
847
|
XLON
|
E08O2lctrxdg
|
|
11:06:11
|
227.00
|
56
|
AQXE
|
51423
|
|
11:06:11
|
227.00
|
1,608
|
XLON
|
E08O2lctrxe0
|
|
11:06:11
|
227.00
|
1,747
|
XLON
|
E08O2lctrxe3
|
|
11:06:12
|
227.00
|
523
|
XLON
|
E08O2lctrxfz
|
|
11:18:27
|
226.80
|
919
|
XLON
|
E08O2lctsDIq
|
|
11:18:27
|
226.80
|
317
|
XLON
|
E08O2lctsDIs
|
|
11:19:51
|
227.00
|
1,101
|
CHIX
|
2977838294817
|
|
11:19:51
|
227.00
|
35
|
CHIX
|
2977838294818
|
|
11:21:24
|
227.00
|
851
|
XLON
|
E08O2lctsHDL
|
|
11:21:24
|
227.00
|
434
|
XLON
|
E08O2lctsHDN
|
|
11:22:56
|
227.00
|
767
|
XLON
|
E08O2lctsJKc
|
|
11:22:57
|
227.00
|
169
|
XLON
|
E08O2lctsJMg
|
|
11:22:57
|
227.00
|
221
|
XLON
|
E08O2lctsJMl
|
|
11:22:57
|
227.00
|
60
|
XLON
|
E08O2lctsJMn
|
|
11:24:28
|
227.00
|
668
|
XLON
|
E08O2lctsLFr
|
|
11:24:28
|
227.00
|
420
|
XLON
|
E08O2lctsLFu
|
|
11:24:29
|
227.00
|
195
|
XLON
|
E08O2lctsLK2
|
|
11:24:36
|
226.80
|
5,412
|
XLON
|
E08O2lctsLeq
|
|
11:24:36
|
226.80
|
797
|
CHIX
|
2977838295873
|
|
11:24:36
|
226.80
|
831
|
BATE
|
156728372053
|
|
11:24:36
|
226.80
|
445
|
CHIX
|
2977838295874
|
|
11:24:36
|
226.80
|
204
|
CHIX
|
2977838295875
|
|
11:24:36
|
226.80
|
843
|
AQXE
|
55097
|
|
11:36:09
|
226.60
|
1,157
|
XLON
|
E08O2lctsaCB
|
|
11:36:18
|
226.40
|
330
|
XLON
|
E08O2lctsaG5
|
|
11:36:22
|
226.40
|
221
|
XLON
|
E08O2lctsaLl
|
|
11:37:03
|
226.40
|
409
|
XLON
|
E08O2lctsb86
|
|
11:37:04
|
226.40
|
221
|
XLON
|
E08O2lctsb8S
|
|
11:38:03
|
226.40
|
541
|
XLON
|
E08O2lctsc2b
|
|
11:38:04
|
226.40
|
221
|
XLON
|
E08O2lctsc35
|
|
11:38:23
|
226.40
|
221
|
XLON
|
E08O2lctscGk
|
|
11:38:23
|
226.40
|
769
|
XLON
|
E08O2lctscGm
|
|
11:38:23
|
226.40
|
204
|
XLON
|
E08O2lctscGq
|
|
11:38:23
|
226.40
|
611
|
XLON
|
E08O2lctscGt
|
|
11:38:23
|
226.40
|
194
|
XLON
|
E08O2lctscGv
|
|
11:38:24
|
226.40
|
984
|
XLON
|
E08O2lctscHO
|
|
11:44:47
|
226.80
|
1,093
|
XLON
|
E08O2lctsjFF
|
|
11:44:47
|
226.80
|
4,128
|
XLON
|
E08O2lctsjFJ
|
|
11:44:47
|
226.80
|
490
|
XLON
|
E08O2lctsjFL
|
|
11:44:47
|
226.80
|
4,128
|
XLON
|
E08O2lctsjFU
|
|
11:44:47
|
226.80
|
226
|
XLON
|
E08O2lctsjFW
|
|
11:44:47
|
226.80
|
215
|
XLON
|
E08O2lctsjFb
|
|
11:56:32
|
227.20
|
1,156
|
XLON
|
E08O2lctsxvY
|
|
11:56:32
|
226.80
|
675
|
BATE
|
156728376121
|
|
11:56:32
|
227.00
|
1,159
|
XLON
|
E08O2lctsxve
|
|
11:56:32
|
227.00
|
2,981
|
XLON
|
E08O2lctsxvg
|
|
11:56:35
|
226.80
|
324
|
BATE
|
156728376124
|
|
11:56:35
|
226.80
|
190
|
BATE
|
156728376125
|
|
11:56:35
|
226.80
|
1,681
|
XLON
|
E08O2lctsy0h
|
|
11:56:35
|
226.80
|
1,568
|
XLON
|
E08O2lctsy0j
|
|
11:56:35
|
226.80
|
755
|
BATE
|
156728376126
|
|
12:08:53
|
227.20
|
634
|
XLON
|
E08O2lcttHbF
|
|
12:08:53
|
227.20
|
484
|
XLON
|
E08O2lcttHbH
|
|
12:10:23
|
227.00
|
40
|
BATE
|
156728378522
|
|
12:10:54
|
227.20
|
964
|
CHIX
|
2977838305155
|
|
12:11:08
|
227.00
|
40
|
CHIX
|
2977838305213
|
|
12:11:09
|
227.00
|
13
|
CHIX
|
2977838305221
|
|
12:13:44
|
227.40
|
478
|
CHIX
|
2977838305699
|
|
12:13:59
|
227.60
|
1,500
|
AQXE
|
64499
|
|
12:14:23
|
227.60
|
1,155
|
XLON
|
E08O2lcttObz
|
|
12:14:23
|
227.60
|
2,000
|
XLON
|
E08O2lcttOcJ
|
|
12:14:23
|
227.60
|
1,788
|
XLON
|
E08O2lcttOcM
|
|
12:14:23
|
227.60
|
212
|
XLON
|
E08O2lcttOcO
|
|
12:14:23
|
227.60
|
1,409
|
XLON
|
E08O2lcttOcQ
|
|
12:21:50
|
228.00
|
447
|
AQXE
|
65966
|
|
12:21:53
|
228.00
|
694
|
AQXE
|
65983
|
|
12:21:53
|
227.80
|
87
|
CHIX
|
2977838307373
|
|
12:22:03
|
227.80
|
1,125
|
CHIX
|
2977838307400
|
|
12:22:03
|
227.80
|
165
|
CHIX
|
2977838307401
|
|
12:22:03
|
227.80
|
3,609
|
XLON
|
E08O2lcttXQb
|
|
12:22:03
|
227.80
|
1,543
|
XLON
|
E08O2lcttXQd
|
|
12:22:03
|
227.80
|
803
|
XLON
|
E08O2lcttXQr
|
|
12:27:04
|
227.40
|
235
|
CHIX
|
2977838308448
|
|
12:27:04
|
227.40
|
1,746
|
XLON
|
E08O2lcttdib
|
|
12:27:04
|
227.40
|
856
|
CHIX
|
2977838308449
|
|
12:35:48
|
228.00
|
1,286
|
XLON
|
E08O2lcttnbD
|
|
12:35:48
|
228.00
|
8,261
|
XLON
|
E08O2lcttnbH
|
|
12:44:01
|
227.80
|
449
|
XLON
|
E08O2lcttw8Y
|
|
12:44:18
|
227.80
|
701
|
XLON
|
E08O2lcttwkr
|
|
12:44:18
|
227.80
|
1,968
|
XLON
|
E08O2lcttwkt
|
|
12:44:18
|
227.60
|
1,835
|
CHIX
|
2977838312437
|
|
12:44:18
|
227.60
|
1,960
|
XLON
|
E08O2lcttwsb
|
|
12:56:42
|
227.80
|
1,158
|
XLON
|
E08O2lctuIrf
|
|
12:56:42
|
227.80
|
616
|
XLON
|
E08O2lctuIrj
|
|
12:56:42
|
227.80
|
1,642
|
XLON
|
E08O2lctuIrl
|
|
12:56:42
|
227.80
|
56
|
XLON
|
E08O2lctuIsO
|
|
12:57:36
|
228.00
|
5,000
|
XLON
|
E08O2lctuKW9
|
|
13:03:13
|
227.60
|
93
|
CHIX
|
2977838317204
|
|
13:05:38
|
228.00
|
254
|
BATE
|
156728387286
|
|
13:05:38
|
228.00
|
66
|
BATE
|
156728387287
|
|
13:05:50
|
227.80
|
926
|
BATE
|
156728387339
|
|
13:08:47
|
227.80
|
3,083
|
XLON
|
E08O2lctubKl
|
|
13:08:47
|
227.80
|
1,338
|
XLON
|
E08O2lctubKn
|
|
13:08:47
|
227.80
|
119
|
XLON
|
E08O2lctubKp
|
|
13:08:47
|
227.80
|
1,738
|
XLON
|
E08O2lctubKs
|
|
13:08:47
|
227.80
|
688
|
AQXE
|
75908
|
|
13:08:47
|
227.80
|
2,260
|
AQXE
|
75909
|
|
13:08:47
|
227.80
|
679
|
BATE
|
156728387819
|
|
13:08:47
|
227.80
|
1,181
|
CHIX
|
2977838318494
|
|
13:20:02
|
227.40
|
1,148
|
AQXE
|
78443
|
|
13:20:27
|
227.40
|
3,083
|
XLON
|
E08O2lctuq9S
|
|
13:20:27
|
227.40
|
2,383
|
XLON
|
E08O2lctuq9U
|
|
13:20:27
|
227.40
|
351
|
BATE
|
156728389822
|
|
13:20:27
|
227.40
|
611
|
CHIX
|
2977838321205
|
|
13:20:27
|
227.40
|
445
|
CHIX
|
2977838321206
|
|
13:20:27
|
227.40
|
228
|
BATE
|
156728389823
|
|
13:20:27
|
227.40
|
396
|
CHIX
|
2977838321207
|
|
13:20:27
|
227.40
|
95
|
XLON
|
E08O2lctuq9Z
|
|
13:20:27
|
227.40
|
34
|
CHIX
|
2977838321208
|
|
13:20:27
|
227.40
|
275
|
BATE
|
156728389824
|
|
13:20:27
|
227.40
|
866
|
XLON
|
E08O2lctuq9g
|
|
13:25:36
|
227.00
|
1,143
|
XLON
|
E08O2lctuw9k
|
|
13:25:36
|
227.00
|
2,175
|
XLON
|
E08O2lctuw9m
|
|
13:28:34
|
227.00
|
77
|
BATE
|
156728391342
|
|
13:28:34
|
227.00
|
2,425
|
XLON
|
E08O2lctuzzX
|
|
13:28:34
|
227.00
|
72
|
CHIX
|
2977838323301
|
|
13:28:40
|
227.00
|
1
|
XLON
|
E08O2lctv087
|
|
13:29:04
|
226.80
|
1,275
|
XLON
|
E08O2lctv0s2
|
|
13:31:15
|
227.00
|
1,300
|
XLON
|
E08O2lctv54P
|
|
13:31:15
|
227.00
|
30
|
XLON
|
E08O2lctv54U
|
|
13:38:25
|
227.00
|
445
|
CHIX
|
2977838325816
|
|
13:38:25
|
227.00
|
164
|
CHIX
|
2977838325817
|
|
13:38:25
|
227.00
|
66
|
BATE
|
156728393239
|
|
13:38:25
|
227.00
|
389
|
CHIX
|
2977838325818
|
|
13:38:25
|
227.00
|
10
|
CHIX
|
2977838325819
|
|
13:38:25
|
227.00
|
278
|
BATE
|
156728393240
|
|
13:38:25
|
227.00
|
236
|
BATE
|
156728393241
|
|
13:38:25
|
227.00
|
290
|
XLON
|
E08O2lctvG7d
|
|
13:38:25
|
227.00
|
1,410
|
XLON
|
E08O2lctvG7g
|
|
13:38:25
|
227.00
|
2,074
|
XLON
|
E08O2lctvG7i
|
|
13:38:25
|
227.00
|
588
|
XLON
|
E08O2lctvG7y
|
|
13:38:26
|
227.00
|
333
|
AQXE
|
83170
|
|
13:38:27
|
227.00
|
221
|
AQXE
|
83171
|
|
13:50:01
|
227.60
|
661
|
XLON
|
E08O2lctvZ8w
|
|
13:50:01
|
227.60
|
389
|
XLON
|
E08O2lctvZ8y
|
|
13:50:01
|
227.60
|
1,605
|
XLON
|
E08O2lctvZ90
|
|
13:50:01
|
227.60
|
609
|
XLON
|
E08O2lctvZ92
|
|
13:50:17
|
227.40
|
172
|
CHIX
|
2977838328953
|
|
13:50:17
|
227.40
|
273
|
CHIX
|
2977838328954
|
|
13:50:17
|
227.40
|
368
|
BATE
|
156728395467
|
|
13:50:31
|
227.40
|
16
|
CHIX
|
2977838329037
|
|
13:50:31
|
227.40
|
234
|
CHIX
|
2977838329038
|
|
13:50:31
|
227.40
|
152
|
CHIX
|
2977838329039
|
|
13:50:31
|
227.40
|
51
|
BATE
|
156728395537
|
|
13:50:34
|
227.40
|
245
|
CHIX
|
2977838329054
|
|
13:50:34
|
227.40
|
31
|
BATE
|
156728395547
|
|
13:50:34
|
227.40
|
184
|
CHIX
|
2977838329055
|
|
13:50:34
|
227.40
|
783
|
CHIX
|
2977838329056
|
|
13:50:34
|
227.40
|
2,484
|
XLON
|
E08O2lctvZoc
|
|
13:50:34
|
227.40
|
2,895
|
XLON
|
E08O2lctvZog
|
|
13:50:34
|
227.40
|
36
|
XLON
|
E08O2lctvZoi
|
|
13:50:34
|
227.40
|
2,499
|
AQXE
|
86335
|
|
13:50:34
|
227.40
|
457
|
AQXE
|
86336
|
|
13:51:37
|
226.60
|
1,344
|
XLON
|
E08O2lctvbMO
|
|
14:01:22
|
226.00
|
675
|
BATE
|
156728397796
|
|
14:01:22
|
226.00
|
1,685
|
BATE
|
156728397797
|
|
14:01:22
|
226.00
|
1,190
|
XLON
|
E08O2lctvsK1
|
|
14:01:22
|
226.00
|
2,135
|
XLON
|
E08O2lctvsK9
|
|
14:01:22
|
226.00
|
2,047
|
XLON
|
E08O2lctvsKB
|
|
14:02:51
|
225.60
|
324
|
XLON
|
E08O2lctvuk2
|
|
14:08:07
|
226.00
|
865
|
CHIX
|
2977838334090
|
|
14:08:07
|
226.00
|
398
|
CHIX
|
2977838334091
|
|
14:08:07
|
226.00
|
16
|
BATE
|
156728399282
|
|
14:08:07
|
226.00
|
71
|
BATE
|
156728399283
|
|
14:08:07
|
226.00
|
854
|
XLON
|
E08O2lctw3Oc
|
|
14:08:07
|
226.00
|
14
|
BATE
|
156728399284
|
|
14:08:07
|
226.00
|
463
|
XLON
|
E08O2lctw3Oe
|
|
14:08:07
|
226.00
|
3,411
|
XLON
|
E08O2lctw3Og
|
|
14:08:07
|
226.00
|
625
|
BATE
|
156728399285
|
|
14:14:16
|
225.60
|
603
|
BATE
|
156728400538
|
|
14:14:16
|
225.60
|
267
|
BATE
|
156728400539
|
|
14:14:20
|
225.60
|
100
|
BATE
|
156728400601
|
|
14:14:20
|
225.60
|
1,542
|
BATE
|
156728400602
|
|
14:14:20
|
225.60
|
2,458
|
BATE
|
156728400603
|
|
14:14:26
|
225.60
|
966
|
AQXE
|
93178
|
|
14:14:27
|
225.60
|
67
|
BATE
|
156728400624
|
|
14:14:27
|
225.60
|
1,066
|
AQXE
|
93186
|
|
14:24:01
|
226.20
|
138
|
BATE
|
156728402734
|
|
14:24:01
|
226.20
|
1,027
|
BATE
|
156728402735
|
|
14:26:31
|
226.20
|
1,016
|
XLON
|
E08O2lctwYex
|
|
14:26:32
|
226.20
|
144
|
XLON
|
E08O2lctwYiC
|
|
14:26:32
|
226.20
|
3,478
|
XLON
|
E08O2lctwYiI
|
|
14:26:32
|
226.20
|
4,539
|
XLON
|
E08O2lctwYiK
|
|
14:26:32
|
226.20
|
1,112
|
XLON
|
E08O2lctwYiM
|
|
14:26:32
|
226.20
|
2,224
|
XLON
|
E08O2lctwYiO
|
|
14:26:32
|
226.20
|
2,142
|
CHIX
|
2977838340071
|
|
14:26:32
|
226.20
|
1,232
|
BATE
|
156728403391
|
|
14:35:34
|
226.00
|
6
|
XLON
|
E08O2lctx8au
|
|
14:35:34
|
226.00
|
2,082
|
XLON
|
E08O2lctx8aw
|
|
14:35:34
|
226.00
|
100
|
BATE
|
156728407049
|
|
14:35:34
|
226.00
|
460
|
CHIX
|
2977838345758
|
|
14:36:34
|
226.20
|
5,132
|
XLON
|
E08O2lctxCoR
|
|
14:40:51
|
227.00
|
4,927
|
XLON
|
E08O2lctxSlu
|
|
14:45:56
|
227.40
|
81
|
CHIX
|
2977838351226
|
|
14:45:56
|
227.40
|
603
|
CHIX
|
2977838351227
|
|
14:45:56
|
227.40
|
225
|
CHIX
|
2977838351228
|
|
14:45:56
|
227.40
|
247
|
CHIX
|
2977838351229
|
|
14:45:56
|
227.00
|
4,927
|
XLON
|
E08O2lctxk2a
|
|
14:45:56
|
227.00
|
2,799
|
XLON
|
E08O2lctxk2e
|
|
14:45:56
|
227.00
|
1,859
|
XLON
|
E08O2lctxk2q
|
|
14:51:15
|
227.00
|
2,760
|
XLON
|
E08O2lcty0Ag
|
|
14:51:15
|
227.00
|
25
|
XLON
|
E08O2lcty0Am
|
|
14:51:49
|
227.00
|
736
|
XLON
|
E08O2lcty1a6
|
|
14:51:49
|
227.00
|
77
|
AQXE
|
111927
|
|
14:51:49
|
227.00
|
740
|
CHIX
|
2977838353890
|
|
14:51:49
|
227.00
|
534
|
BATE
|
156728412443
|
|
14:51:49
|
227.00
|
188
|
CHIX
|
2977838353891
|
|
14:51:49
|
227.00
|
1,278
|
XLON
|
E08O2lcty1aA
|
|
14:51:49
|
227.00
|
1,462
|
XLON
|
E08O2lcty1aC
|
|
14:51:49
|
227.00
|
282
|
CHIX
|
2977838353892
|
|
14:55:20
|
227.20
|
2,580
|
XLON
|
E08O2lctyBoQ
|
|
14:55:25
|
227.20
|
518
|
AQXE
|
114122
|
|
14:57:01
|
227.40
|
622
|
BATE
|
156728414249
|
|
14:57:01
|
227.40
|
130
|
BATE
|
156728414250
|
|
14:57:01
|
227.40
|
1,308
|
CHIX
|
2977838356586
|
|
14:57:01
|
227.40
|
1,040
|
XLON
|
E08O2lctyH4r
|
|
14:57:01
|
227.40
|
320
|
XLON
|
E08O2lctyH4v
|
|
14:57:01
|
227.40
|
229
|
XLON
|
E08O2lctyH4x
|
|
14:57:01
|
227.40
|
942
|
XLON
|
E08O2lctyH4z
|
|
14:57:01
|
227.40
|
2,363
|
XLON
|
E08O2lctyH55
|
|
14:57:01
|
227.40
|
762
|
CHIX
|
2977838356589
|
|
15:00:53
|
227.00
|
106
|
CHIX
|
2977838358700
|
|
15:00:53
|
227.00
|
2,779
|
CHIX
|
2977838358701
|
|
15:00:53
|
227.00
|
2,238
|
XLON
|
E08O2lctySZE
|
|
15:02:30
|
226.80
|
326
|
XLON
|
E08O2lctyXMU
|
|
15:02:30
|
226.80
|
818
|
XLON
|
E08O2lctyXMW
|
|
15:02:47
|
226.80
|
1,296
|
XLON
|
E08O2lctyYJm
|
|
15:03:35
|
226.60
|
483
|
XLON
|
E08O2lctyaW0
|
|
15:03:46
|
226.60
|
967
|
XLON
|
E08O2lctyb4g
|
|
15:03:46
|
226.60
|
29
|
XLON
|
E08O2lctyb4i
|
|
15:03:46
|
226.60
|
891
|
XLON
|
E08O2lctyb4l
|
|
15:06:54
|
226.40
|
484
|
XLON
|
E08O2lctylPj
|
|
15:09:05
|
226.40
|
85
|
XLON
|
E08O2lctyquK
|
|
15:11:57
|
226.40
|
2,186
|
CHIX
|
2977838363979
|
|
15:11:57
|
226.40
|
1,623
|
BATE
|
156728419081
|
|
15:11:57
|
226.40
|
372
|
CHIX
|
2977838363980
|
|
15:11:57
|
226.40
|
2,540
|
XLON
|
E08O2lctyyCh
|
|
15:11:57
|
226.40
|
2,537
|
XLON
|
E08O2lctyyCl
|
|
15:11:57
|
226.40
|
1,820
|
XLON
|
E08O2lctyyCn
|
|
15:11:57
|
226.40
|
1,340
|
XLON
|
E08O2lctyyCp
|
|
15:23:18
|
227.00
|
4,882
|
XLON
|
E08O2lctzUZT
|
|
15:23:18
|
227.00
|
4,882
|
XLON
|
E08O2lctzUZd
|
|
15:23:18
|
227.00
|
118
|
XLON
|
E08O2lctzUZf
|
|
15:23:18
|
227.00
|
318
|
XLON
|
E08O2lctzUZk
|
|
15:23:18
|
227.00
|
582
|
XLON
|
E08O2lctzUZq
|
|
15:23:18
|
227.00
|
1
|
XLON
|
E08O2lctzUZw
|
|
15:23:18
|
227.00
|
3,597
|
XLON
|
E08O2lctzUZy
|
|
15:29:43
|
226.80
|
614
|
AQXE
|
132915
|
|
15:29:43
|
226.80
|
181
|
BATE
|
156728425056
|
|
15:31:29
|
226.80
|
424
|
BATE
|
156728425624
|
|
15:31:29
|
226.80
|
193
|
CHIX
|
2977838373227
|
|
15:31:29
|
226.80
|
801
|
CHIX
|
2977838373228
|
|
15:31:29
|
226.80
|
772
|
XLON
|
E08O2lctzscv
|
|
15:31:29
|
226.80
|
3,167
|
XLON
|
E08O2lctzscy
|
|
15:31:29
|
226.80
|
59
|
CHIX
|
2977838373229
|
|
15:38:50
|
227.40
|
409
|
BATE
|
156728427872
|
|
15:38:50
|
227.40
|
711
|
CHIX
|
2977838376279
|
|
15:38:50
|
227.40
|
2,663
|
XLON
|
E08O2lcu0C7d
|
|
15:39:20
|
227.40
|
932
|
XLON
|
E08O2lcu0DIq
|
|
15:39:20
|
227.40
|
158
|
XLON
|
E08O2lcu0DJ9
|
|
15:39:54
|
227.40
|
715
|
XLON
|
E08O2lcu0Eaw
|
|
15:39:54
|
227.40
|
385
|
XLON
|
E08O2lcu0Eay
|
|
15:40:17
|
227.20
|
386
|
AQXE
|
138491
|
|
15:40:17
|
227.20
|
408
|
AQXE
|
138492
|
|
15:40:45
|
227.20
|
2,473
|
XLON
|
E08O2lcu0GJy
|
|
15:40:45
|
227.20
|
4,191
|
XLON
|
E08O2lcu0GK0
|
|
15:40:45
|
227.20
|
1,425
|
XLON
|
E08O2lcu0GK2
|
|
15:40:45
|
227.20
|
3,196
|
XLON
|
E08O2lcu0GK8
|
|
15:40:45
|
227.20
|
615
|
CHIX
|
2977838377082
|
|
15:40:45
|
227.20
|
313
|
BATE
|
156728428458
|
|
15:40:45
|
227.20
|
67
|
BATE
|
156728428459
|
|
15:40:45
|
227.20
|
228
|
BATE
|
156728428460
|
|
15:40:45
|
227.20
|
46
|
CHIX
|
2977838377083
|
|
15:40:45
|
227.20
|
2,602
|
XLON
|
E08O2lcu0GKK
|
|
15:41:44
|
226.80
|
508
|
XLON
|
E08O2lcu0HpK
|
|
15:41:47
|
226.80
|
180
|
XLON
|
E08O2lcu0Hro
|
|
15:46:43
|
226.60
|
217
|
AQXE
|
141703
|
|
15:47:11
|
226.60
|
1,865
|
CHIX
|
2977838379791
|
|
15:47:29
|
226.60
|
787
|
AQXE
|
142084
|
|
15:48:15
|
226.60
|
788
|
AQXE
|
142461
|
|
15:49:01
|
226.60
|
789
|
AQXE
|
142780
|
|
15:49:27
|
226.60
|
691
|
AQXE
|
142984
|
|
15:49:27
|
226.60
|
111
|
AQXE
|
142985
|
|
15:50:10
|
226.60
|
246
|
AQXE
|
143359
|
|
15:50:10
|
226.60
|
831
|
CHIX
|
2977838381014
|
|
15:50:10
|
226.60
|
462
|
CHIX
|
2977838381015
|
|
15:50:10
|
226.60
|
613
|
CHIX
|
2977838381016
|
|
15:50:10
|
226.60
|
352
|
BATE
|
156728431373
|
|
15:50:10
|
226.60
|
1,940
|
XLON
|
E08O2lcu0Vzk
|
|
15:50:10
|
226.60
|
2,293
|
XLON
|
E08O2lcu0Vzw
|
|
15:54:30
|
227.00
|
1,760
|
XLON
|
E08O2lcu0dZF
|
|
15:55:02
|
227.00
|
790
|
XLON
|
E08O2lcu0e7T
|
|
15:55:06
|
227.00
|
784
|
AQXE
|
146025
|
|
15:55:06
|
227.00
|
51
|
BATE
|
156728432948
|
|
15:55:06
|
227.00
|
722
|
BATE
|
156728432949
|
|
15:55:06
|
227.00
|
316
|
CHIX
|
2977838383234
|
|
15:55:06
|
227.00
|
1,029
|
CHIX
|
2977838383235
|
|
15:55:06
|
227.00
|
153
|
XLON
|
E08O2lcu0eJW
|
|
15:55:06
|
227.00
|
915
|
XLON
|
E08O2lcu0eJZ
|
|
15:55:06
|
227.00
|
1,414
|
XLON
|
E08O2lcu0eJb
|
|
15:58:02
|
227.00
|
412
|
AQXE
|
147455
|
|
15:58:37
|
227.00
|
391
|
AQXE
|
147669
|
|
15:58:37
|
227.00
|
405
|
XLON
|
E08O2lcu0jAK
|
|
15:59:12
|
227.00
|
41
|
BATE
|
156728434098
|
|
15:59:12
|
227.00
|
656
|
XLON
|
E08O2lcu0k6y
|
|
15:59:12
|
227.00
|
1,500
|
AQXE
|
147957
|
|
16:00:15
|
227.00
|
2,068
|
XLON
|
E08O2lcu0mHt
|
|
16:00:15
|
227.00
|
2,654
|
XLON
|
E08O2lcu0mHv
|
|
16:00:15
|
227.00
|
1,720
|
XLON
|
E08O2lcu0mHx
|
|
16:00:15
|
227.00
|
28
|
XLON
|
E08O2lcu0mI2
|
|
16:00:15
|
227.00
|
260
|
AQXE
|
148684
|
|
16:00:15
|
227.00
|
656
|
XLON
|
E08O2lcu0mIA
|
|
16:00:15
|
227.00
|
680
|
CHIX
|
2977838385104
|
|
16:00:15
|
227.00
|
142
|
XLON
|
E08O2lcu0mIH
|
|
16:00:15
|
227.00
|
528
|
AQXE
|
148686
|
|
16:00:54
|
226.80
|
88
|
XLON
|
E08O2lcu0nCN
|
|
16:06:06
|
227.00
|
423
|
BATE
|
156728436635
|
|
16:06:06
|
227.00
|
2,971
|
XLON
|
E08O2lcu0wmU
|
|
16:09:23
|
227.00
|
99
|
AQXE
|
154132
|
|
16:09:25
|
227.00
|
790
|
XLON
|
E08O2lcu12cb
|
|
16:10:02
|
227.00
|
478
|
AQXE
|
154591
|
|
16:10:38
|
227.00
|
457
|
AQXE
|
155145
|
|
16:10:58
|
227.00
|
2,913
|
XLON
|
E08O2lcu162B
|
|
16:10:58
|
227.00
|
3,680
|
XLON
|
E08O2lcu162J
|
|
16:10:58
|
227.00
|
2,440
|
XLON
|
E08O2lcu162L
|
|
16:10:58
|
227.00
|
500
|
XLON
|
E08O2lcu162N
|
|
16:10:58
|
227.00
|
1,099
|
XLON
|
E08O2lcu162Q
|
|
16:10:58
|
227.00
|
225
|
XLON
|
E08O2lcu162S
|
|
16:10:58
|
227.00
|
569
|
BATE
|
156728438478
|
|
16:10:58
|
227.00
|
565
|
BATE
|
156728438479
|
|
16:10:58
|
227.00
|
375
|
BATE
|
156728438480
|
|
16:10:58
|
227.00
|
491
|
BATE
|
156728438481
|
|
16:10:58
|
227.00
|
989
|
CHIX
|
2977838390915
|
|
16:10:58
|
227.00
|
552
|
CHIX
|
2977838390917
|
|
16:10:58
|
227.00
|
100
|
CHIX
|
2977838390918
|
|
16:10:58
|
227.00
|
510
|
XLON
|
E08O2lcu162V
|
|
16:10:58
|
227.00
|
77
|
XLON
|
E08O2lcu162X
|
|
16:10:58
|
227.00
|
923
|
XLON
|
E08O2lcu162b
|
|
16:10:58
|
227.00
|
380
|
AQXE
|
155341
|
|
16:10:58
|
227.00
|
21
|
XLON
|
E08O2lcu162j
|
|
16:11:27
|
226.80
|
1,215
|
XLON
|
E08O2lcu16aH
|
|
16:15:39
|
227.00
|
1,090
|
BATE
|
156728440659
|
|
16:16:29
|
227.00
|
81
|
AQXE
|
159948
|
|
16:17:07
|
227.00
|
714
|
XLON
|
E08O2lcu1JLN
|
|
16:17:07
|
227.00
|
1,072
|
XLON
|
E08O2lcu1JLQ
|
|
16:17:07
|
227.00
|
792
|
BATE
|
156728441330
|
|
16:17:10
|
227.00
|
596
|
AQXE
|
160596
|
|
16:19:23
|
227.00
|
1,281
|
XLON
|
E08O2lcu1O9x
|
|
16:19:23
|
227.00
|
3,639
|
XLON
|
E08O2lcu1OA1
|
|
16:19:23
|
227.00
|
4,854
|
XLON
|
E08O2lcu1OA3
|
|
16:19:25
|
227.00
|
64
|
BATE
|
156728442543
|
|
16:19:25
|
227.00
|
656
|
XLON
|
E08O2lcu1ODg
|
|
16:19:25
|
227.00
|
1,228
|
AQXE
|
162801
|
|
16:19:25
|
227.00
|
272
|
AQXE
|
162802
|
|
16:19:25
|
227.00
|
1,615
|
XLON
|
E08O2lcu1ODj
|
|
16:19:25
|
227.00
|
183
|
AQXE
|
162803
|
|
16:19:25
|
227.00
|
1,317
|
AQXE
|
162804
|
|
16:19:25
|
227.00
|
781
|
AQXE
|
162805
|
|
16:19:25
|
227.00
|
1,094
|
XLON
|
E08O2lcu1ODo
|
|
16:21:19
|
227.00
|
1,832
|
BATE
|
156728443633
|
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 [email protected] 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
POSMZMGZNNZGMZM
|
|