Indivior Regulatory News (INDV)

Date of purchases:

October 11, 2022

Number of ordinary shares purchased:

59,193

Highest Price per share:

1412.20

Lowest Price per share:

1385.20

Volume Weighted Average Price per day per trading venue:

1397.22

Trading Venue

Aggregated volume (shares)

Volume weighted average price (p)

CHIX

11,722

1395.6007

AQXE

1,946

1398.0915

BATE

9,464

1396.0213

XLON

36,061

1398.0205

Time

Price (p)

Quantity

Venue

Reference

08:56:21

1400

253

XLON

00031104134TRLO0

 08:56:21

1400

94

BATE

00031104136TRLO0

 08:56:21

1400

30

BATE

00031104137TRLO0

 08:56:23

1400

116

BATE

00031104138TRLO0

 08:56:23

1400

63

BATE

00031104139TRLO0

 08:56:23

1400

100

CHIX

00031104140TRLO0

 08:56:23

1400

100

BATE

00031104141TRLO0

 08:56:32

1400

97

CHIX

00031104152TRLO0

 08:56:32

1400

48

CHIX

00031104153TRLO0

 08:56:32

1400

246

CHIX

00031104156TRLO0

 08:56:32

1400

3

BATE

00031104157TRLO0

 08:56:32

1400

214

XLON

00031104158TRLO0

 09:06:41

1397.4

153

XLON

00031104359TRLO0

 09:07:00

1397.4

55

XLON

00031104366TRLO0

 09:08:15

1395

204

XLON

00031104384TRLO0

 09:31:16

1395

38

BATE

00031105030TRLO0

 09:31:16

1395

196

BATE

00031105031TRLO0

 09:31:16

1395

237

XLON

00031105033TRLO0

 09:31:16

1395

222

XLON

00031105034TRLO0

 09:45:42

1387

220

CHIX

00031105529TRLO0

 09:45:42

1386.6

100

CHIX

00031105537TRLO0

 09:45:42

1386.6

100

CHIX

00031105538TRLO0

 09:45:42

1386.6

41

CHIX

00031105539TRLO0

 10:03:24

1390.8

4

XLON

00031106304TRLO0

 10:05:16

1389.2

200

XLON

00031106435TRLO0

 10:05:21

1389.2

55

XLON

00031106437TRLO0

 10:22:17

1387

127

BATE

00031106882TRLO0

 10:23:07

1387

38

BATE

00031106934TRLO0

 10:23:07

1387

6

BATE

00031106936TRLO0

 10:25:00

1387

50

BATE

00031106961TRLO0

 10:27:12

1387

157

BATE

00031106982TRLO0

 10:28:03

1387

152

BATE

00031106999TRLO0

 10:28:03

1387

211

XLON

00031107002TRLO0

 10:46:46

1388.8

121

XLON

00031107326TRLO0

 10:46:46

1388.8

126

XLON

00031107327TRLO0

 10:46:46

1388.2

152

CHIX

00031107328TRLO0

 10:47:27

1388.2

95

CHIX

00031107347TRLO0

 10:50:16

1386.6

35

XLON

00031107389TRLO0

 10:50:18

1386.6

205

XLON

00031107394TRLO0

 11:03:45

1390

53

CHIX

00031107675TRLO0

 11:04:31

1390

84

CHIX

00031107711TRLO0

 11:06:26

1390

6

CHIX

00031107745TRLO0

 11:07:12

1390

84

CHIX

00031107775TRLO0

 11:20:21

1391.2

1

XLON

00031107943TRLO0

 11:36:32

1393

180

AQXE

00031108248TRLO0

 11:36:36

1393

36

XLON

00031108249TRLO0

 11:36:36

1393

95

XLON

00031108250TRLO0

 11:36:36

1393

253

XLON

00031108251TRLO0

 11:38:46

1393

35

XLON

00031108377TRLO0

 11:38:53

1393

180

BATE

00031108379TRLO0

 11:38:53

1393

40

BATE

00031108380TRLO0

 11:38:53

1393

140

BATE

00031108381TRLO0

 11:39:04

1393

88

BATE

00031108385TRLO0

 11:39:04

1393

12

BATE

00031108388TRLO0

 14:48:42

1393

204

BATE

00031112406TRLO0

 14:48:42

1393

127

CHIX

00031112407TRLO0

 14:48:42

1393

219

BATE

00031112408TRLO0

 14:48:42

1393

211

CHIX

00031112409TRLO0

 14:48:42

1393

211

BATE

00031112410TRLO0

 14:48:42

1393

223

CHIX

00031112411TRLO0

 14:48:42

1393

204

BATE

00031112412TRLO0

 14:48:42

1393

218

CHIX

00031112413TRLO0

 14:48:42

1393

185

CHIX

00031112414TRLO0

 14:48:42

1393

61

CHIX

00031112415TRLO0

 14:48:42

1393

119

CHIX

00031112416TRLO0

 14:49:13

1393

242

AQXE

00031112429TRLO0

 14:49:13

1393

122

CHIX

00031112430TRLO0

 14:49:13

1393

127

CHIX

00031112431TRLO0

 14:49:13

1393

247

AQXE

00031112432TRLO0

 14:49:13

1393

243

XLON

00031112433TRLO0

 14:49:13

1393

33

XLON

00031112434TRLO0

 14:49:13

1393

100

XLON

00031112435TRLO0

 14:49:13

1393

79

XLON

00031112436TRLO0

 14:49:13

1393

224

XLON

00031112437TRLO0

 14:49:13

1393

209

XLON

00031112438TRLO0

 14:49:13

1393

213

XLON

00031112439TRLO0

 14:49:13

1393

11

XLON

00031112440TRLO0

 14:49:13

1393

246

XLON

00031112441TRLO0

 14:49:13

1393

224

XLON

00031112442TRLO0

 14:49:13

1393

221

XLON

00031112443TRLO0

 14:49:13

1393

242

XLON

00031112444TRLO0

 14:49:13

1393

214

XLON

00031112445TRLO0

 14:49:13

1393

249

XLON

00031112446TRLO0

 14:49:13

1393

227

XLON

00031112447TRLO0

 14:49:13

1393

250

XLON

00031112448TRLO0

 14:49:13

1393

208

XLON

00031112449TRLO0

 14:49:13

1393

220

XLON

00031112450TRLO0

 14:49:13

1393

233

XLON

00031112451TRLO0

 14:49:13

1393

216

XLON

00031112452TRLO0

 14:49:13

1393

213

XLON

00031112453TRLO0

 14:49:13

1393

212

XLON

00031112454TRLO0

 14:49:13

1393

211

XLON

00031112455TRLO0

 14:52:57

1392.4

296

XLON

00031112583TRLO0

 14:54:41

1390.8

230

CHIX

00031112639TRLO0

 14:56:46

1389.6

91

CHIX

00031112699TRLO0

 14:56:56

1389.6

137

XLON

00031112706TRLO0

 14:59:04

1390

198

CHIX

00031112785TRLO0

 15:00:04

1390

33

CHIX

00031112805TRLO0

 15:01:15

1389.8

240

XLON

00031112900TRLO0

 15:06:20

1386.6

99

CHIX

00031113118TRLO0

 15:09:12

1386.8

205

BATE

00031113201TRLO0

 15:10:42

1386.6

106

XLON

00031113256TRLO0

 15:11:12

1386.6

12

XLON

00031113259TRLO0

 15:11:12

1386.6

25

XLON

00031113260TRLO0

 15:11:41

1386.6

63

XLON

00031113270TRLO0

 15:11:59

1386.6

13

XLON

00031113280TRLO0

 15:22:02

1389

225

CHIX

00031113552TRLO0

 15:22:33

1389

9

CHIX

00031113567TRLO0

 15:23:01

1389

225

CHIX

00031113578TRLO0

 15:25:31

1389

224

XLON

00031113686TRLO0

 15:25:40

1388.6

205

XLON

00031113700TRLO0

 16:28:28

1400.8

40

CHIX

00031116455TRLO0

 16:28:45

1401.2

14

CHIX

00031116463TRLO0

 16:28:45

1401.2

2

CHIX

00031116464TRLO0

 16:28:45

1401.2

3

CHIX

00031116465TRLO0

 16:28:55

1402

109

XLON

00031116474TRLO0

 16:29:05

1402.6

802

XLON

00031116478TRLO0

 16:29:06

1402.6

646

XLON

00031116479TRLO0

 16:29:38

1405.4

797

XLON

00031116731TRLO0

 16:29:38

1405.4

69

XLON

00031116732TRLO0

 16:29:38

1405.4

109

XLON

00031116733TRLO0

 16:29:38

1405.4

136

XLON

00031116734TRLO0

 16:29:39

1405.4

1199

XLON

00031116735TRLO0

 08:02:07

1405

141

BATE

00031102666TRLO0

 08:05:07

1412

29

BATE

00031102810TRLO0

 08:05:08

1412.2

160

XLON

00031102813TRLO0

 08:06:08

1412.2

135

CHIX

00031102861TRLO0

 08:06:08

1412.2

42

XLON

00031102862TRLO0

 08:07:05

1412.2

149

CHIX

00031102901TRLO0

 08:07:05

1412.2

28

XLON

00031102902TRLO0

 08:07:06

1412.2

226

XLON

00031102903TRLO0

 08:08:02

1412

89

XLON

00031102922TRLO0

 08:08:02

1412

142

XLON

00031102923TRLO0

 08:08:40

1411.2

170

XLON

00031102946TRLO0

 08:08:40

1411.2

39

XLON

00031102947TRLO0

 08:10:52

1400

238

XLON

00031103063TRLO0

 08:26:02

1404.4

8

XLON

00031103450TRLO0

 08:27:18

1404.6

243

CHIX

00031103482TRLO0

 08:27:18

1404.6

161

XLON

00031103483TRLO0

 08:34:30

1412

176

AQXE

00031103634TRLO0

 08:34:30

1410.8

226

XLON

00031103635TRLO0

 08:34:30

1412

311

XLON

00031103636TRLO0

 08:35:16

1407.6

178

XLON

00031103655TRLO0

 08:36:27

1407.6

53

XLON

00031103686TRLO0

 08:36:27

1407

147

XLON

00031103687TRLO0

 08:36:27

1407

91

XLON

00031103688TRLO0

 08:36:52

1405

178

AQXE

00031103697TRLO0

 08:39:43

1404.8

127

CHIX

00031103745TRLO0

 08:39:43

1404.8

96

XLON

00031103746TRLO0

 08:44:42

1404.8

130

BATE

00031103866TRLO0

 08:47:39

1404.8

19

CHIX

00031103936TRLO0

 08:47:39

1404.8

81

BATE

00031103937TRLO0

 08:47:48

1404.8

12

CHIX

00031103940TRLO0

 08:47:48

1404.8

127

CHIX

00031103941TRLO0

 08:47:48

1404.8

127

XLON

00031103942TRLO0

 08:47:48

1404.8

34

XLON

00031103943TRLO0

 08:48:01

1404.8

231

BATE

00031103946TRLO0

 08:48:01

1404.8

69

XLON

00031103947TRLO0

 08:48:01

1404.8

131

XLON

00031103948TRLO0

 08:56:21

1400

249

XLON

00031104135TRLO0

 08:56:32

1400

52

CHIX

00031104154TRLO0

 08:56:32

1400

183

CHIX

00031104155TRLO0

 09:00:07

1397.4

201

XLON

00031104259TRLO0

 09:00:07

1397.4

13

XLON

00031104260TRLO0

 09:01:03

1397.4

1

XLON

00031104303TRLO0

 09:06:41

1397.6

211

XLON

00031104358TRLO0

 09:06:41

1397.6

218

XLON

00031104360TRLO0

 09:08:15

1395

206

CHIX

00031104383TRLO0

 09:24:27

1398

214

XLON

00031104718TRLO0

 09:24:27

1398

18

XLON

00031104719TRLO0

 09:24:27

1398

2

XLON

00031104720TRLO0

 09:24:27

1398

38

XLON

00031104721TRLO0

 09:24:27

1398

183

XLON

00031104722TRLO0

 09:25:27

1397.4

178

XLON

00031104766TRLO0

 09:31:16

1395.2

264

XLON

00031105032TRLO0

 09:31:16

1395

231

XLON

00031105035TRLO0

 09:45:03

1387

11

BATE

00031105511TRLO0

 09:45:42

1388

163

CHIX

00031105527TRLO0

 09:45:42

1388

207

CHIX

00031105528TRLO0

 09:45:42

1388

125

XLON

00031105530TRLO0

 09:45:42

1388

14

XLON

00031105531TRLO0

 09:45:42

1387

140

XLON

00031105532TRLO0

 09:45:42

1387

55

XLON

00031105533TRLO0

 09:45:42

1387

15

XLON

00031105534TRLO0

 09:45:42

1387

49

XLON

00031105535TRLO0

 09:45:42

1387

8

XLON

00031105536TRLO0

 10:01:59

1390.8

150

CHIX

00031106240TRLO0

 10:01:59

1390.8

155

XLON

00031106241TRLO0

 10:02:58

1390.8

200

XLON

00031106295TRLO0

 10:04:31

1390.4

216

BATE

00031106421TRLO0

 10:05:16

1389.2

180

XLON

00031106430TRLO0

 10:05:16

1389.2

29

XLON

00031106431TRLO0

 10:05:16

1389.2

71

XLON

00031106432TRLO0

 10:05:16

1389.2

100

XLON

00031106433TRLO0

 10:05:16

1389.2

70

XLON

00031106434TRLO0

 10:05:21

1389.2

125

XLON

00031106438TRLO0

 10:05:21

1389.2

110

XLON

00031106439TRLO0

 10:18:20

1386.6

15

XLON

00031106678TRLO0

 10:18:23

1386.8

20

XLON

00031106680TRLO0

 10:23:07

1387

137

BATE

00031106935TRLO0

 10:23:36

1387

35

XLON

00031106950TRLO0

 10:25:35

1387

35

XLON

00031106971TRLO0

 10:27:12

1387

24

BATE

00031106983TRLO0

 10:27:36

1387

38

XLON

00031106991TRLO0

 10:28:03

1387

31

CHIX

00031106996TRLO0

 10:28:03

1387

98

CHIX

00031106997TRLO0

 10:28:03

1387

211

BATE

00031106998TRLO0

 10:28:03

1387

36

XLON

00031107000TRLO0

 10:28:03

1387

144

BATE

00031107001TRLO0

 10:28:03

1387

249

BATE

00031107003TRLO0

 10:28:03

1387

164

XLON

00031107004TRLO0

 10:34:16

1385.2

38

XLON

00031107129TRLO0

 10:36:26

1385.2

37

XLON

00031107166TRLO0

 10:38:36

1385.2

38

XLON

00031107185TRLO0

 10:40:46

1385.2

37

XLON

00031107203TRLO0

 10:42:56

1385.2

35

XLON

00031107217TRLO0

 10:45:36

1389.2

47

XLON

00031107308TRLO0

 10:45:36

1389.2

171

XLON

00031107309TRLO0

 10:46:46

1388.6

133

XLON

00031107329TRLO0

 10:46:46

1388.6

118

XLON

00031107330TRLO0

 10:47:27

1388.2

5

CHIX

00031107348TRLO0

 10:47:27

1388.2

100

CHIX

00031107349TRLO0

 10:47:27

1388.2

108

CHIX

00031107350TRLO0

 10:47:27

1388.2

36

CHIX

00031107351TRLO0

 10:50:07

1387

176

XLON

00031107386TRLO0

 10:50:07

1387

69

XLON

00031107387TRLO0

 11:03:45

1390

152

XLON

00031107671TRLO0

 11:03:45

1390

81

BATE

00031107672TRLO0

 11:03:45

1390

100

BATE

00031107673TRLO0

 11:03:45

1390

47

BATE

00031107674TRLO0

 11:07:00

1390

129

XLON

00031107770TRLO0

 11:07:12

1390

212

XLON

00031107776TRLO0

 11:07:12

1390

127

XLON

00031107777TRLO0

 11:20:28

1391.6

4

XLON

00031107944TRLO0

 11:21:17

1391.8

55

XLON

00031107961TRLO0

 11:25:14

1394.6

1

CHIX

00031108032TRLO0

 11:25:18

1394.6

182

CHIX

00031108038TRLO0

 11:25:18

1394.6

61

CHIX

00031108039TRLO0

 11:26:27

1394.6

249

XLON

00031108067TRLO0

 11:30:32

1394.6

140

CHIX

00031108156TRLO0

 11:30:32

1394.6

100

CHIX

00031108157TRLO0

 11:30:32

1394.6

1

CHIX

00031108158TRLO0

 11:35:54

1395

228

CHIX

00031108237TRLO0

 11:35:54

1395

237

XLON

00031108238TRLO0

 11:36:14

1394.6

234

XLON

00031108246TRLO0

 11:39:04

1393

156

XLON

00031108386TRLO0

 11:39:04

1393

87

XLON

00031108387TRLO0

 11:52:19

1391.8

88

BATE

00031108565TRLO0

 11:57:22

1394.6

231

XLON

00031108675TRLO0

 12:00:21

1395

220

XLON

00031108732TRLO0

 12:00:21

1395

85

XLON

00031108733TRLO0

 12:01:31

1395.2

75

XLON

00031108758TRLO0

 12:01:31

1395.2

173

XLON

00031108759TRLO0

 12:01:48

1395

67

CHIX

00031108763TRLO0

 12:01:48

1395

143

CHIX

00031108769TRLO0

 12:08:11

1395.8

114

XLON

00031108838TRLO0

 12:08:11

1395.8

132

XLON

00031108839TRLO0

 12:14:52

1395.2

18

CHIX

00031108909TRLO0

 12:14:52

1395.2

100

XLON

00031108910TRLO0

 12:14:52

1395.2

113

XLON

00031108911TRLO0

 12:16:42

1395

27

BATE

00031108927TRLO0

 12:22:34

1395

102

BATE

00031108996TRLO0

 12:22:34

1395

24

XLON

00031108997TRLO0

 12:22:34

1395

240

XLON

00031108998TRLO0

 12:22:42

1395

104

BATE

00031108999TRLO0

 12:28:20

1394.8

131

CHIX

00031109075TRLO0

 12:37:59

1402

172

CHIX

00031109167TRLO0

 12:37:59

1402

4

XLON

00031109168TRLO0

 12:39:07

1402

4

BATE

00031109177TRLO0

 12:41:46

1404.2

235

XLON

00031109232TRLO0

 12:43:41

1403

59

CHIX

00031109263TRLO0

 12:43:41

1403

229

XLON

00031109264TRLO0

 12:43:41

1403

182

CHIX

00031109265TRLO0

 12:43:41

1402.4

75

XLON

00031109266TRLO0

 12:43:47

1402.4

56

XLON

00031109267TRLO0

 12:43:47

1402.4

100

XLON

00031109268TRLO0

 12:43:47

1402.4

43

XLON

00031109269TRLO0

 12:47:34

1402

200

BATE

00031109332TRLO0

 12:47:34

1402

4

BATE

00031109333TRLO0

 12:55:29

1401

205

CHIX

00031109500TRLO0

 12:55:29

1400.6

182

BATE

00031109501TRLO0

 12:55:38

1400.6

47

BATE

00031109502TRLO0

 12:56:54

1399

212

XLON

00031109518TRLO0

 13:07:04

1404.2

225

BATE

00031109729TRLO0

 13:07:04

1404.2

252

XLON

00031109730TRLO0

 13:14:28

1404.2

232

CHIX

00031109835TRLO0

 13:14:28

1404.2

224

BATE

00031109836TRLO0

 13:17:23

1403

249

BATE

00031109886TRLO0

 13:27:23

1403.2

140

BATE

00031110062TRLO0

 13:28:57

1404.2

18

XLON

00031110081TRLO0

 13:29:25

1404.4

95

BATE

00031110086TRLO0

 13:29:27

1404.4

123

BATE

00031110089TRLO0

 13:30:43

1404.2

139

BATE

00031110112TRLO0

 13:30:43

1404.2

62

BATE

00031110113TRLO0

 13:31:23

1404.2

70

BATE

00031110119TRLO0

 13:36:48

1405.8

234

XLON

00031110436TRLO0

 13:36:48

1405.8

223

XLON

00031110437TRLO0

 13:37:56

1405.8

195

XLON

00031110484TRLO0

 13:37:56

1405.8

7

XLON

00031110485TRLO0

 13:37:56

1405.8

11

XLON

00031110486TRLO0

 13:40:57

1402

77

BATE

00031110585TRLO0

 13:41:13

1402

173

BATE

00031110603TRLO0

 13:43:39

1402

100

XLON

00031110646TRLO0

 13:43:39

1402

100

XLON

00031110647TRLO0

 13:43:39

1402

41

XLON

00031110648TRLO0

 13:55:19

1403.2

125

CHIX

00031110915TRLO0

 13:55:21

1403.2

105

CHIX

00031110916TRLO0

 13:55:21

1402.4

236

XLON

00031110917TRLO0

 13:55:46

1401.4

179

XLON

00031110920TRLO0

 13:55:46

1401.4

39

XLON

00031110921TRLO0

 13:59:10

1400.6

32

XLON

00031111017TRLO0

 13:59:50

1400.6

104

BATE

00031111034TRLO0

 14:01:50

1401.8

104

BATE

00031111075TRLO0

 14:01:50

1401.8

38

BATE

00031111076TRLO0

 14:01:50

1401.8

179

BATE

00031111077TRLO0

 14:02:35

1400.6

15

XLON

00031111103TRLO0

 14:02:35

1400.6

80

XLON

00031111104TRLO0

 14:02:35

1400.6

139

XLON

00031111105TRLO0

 14:03:02

1400

122

AQXE

00031111112TRLO0

 14:06:10

1400

93

AQXE

00031111188TRLO0

 14:08:21

1400.2

237

CHIX

00031111249TRLO0

 14:08:34

1400.2

109

CHIX

00031111252TRLO0

 14:08:45

1400.2

15

CHIX

00031111255TRLO0

 14:09:13

1400.2

112

CHIX

00031111265TRLO0

 14:11:57

1400.2

92

XLON

00031111306TRLO0

 14:11:57

1400.2

100

XLON

00031111307TRLO0

 14:11:58

1400.2

43

XLON

00031111316TRLO0

 14:21:52

1402.4

227

CHIX

00031111416TRLO0

 14:24:56

1405

204

XLON

00031111456TRLO0

 14:26:42

1404.8

161

XLON

00031111493TRLO0

 14:29:12

1406.8

220

XLON

00031111544TRLO0

 14:29:28

1405.8

100

XLON

00031111549TRLO0

 14:29:28

1405.8

273

XLON

00031111550TRLO0

 14:29:28

1405.8

1

XLON

00031111551TRLO0

 14:29:48

1405.6

10

XLON

00031111559TRLO0

 14:29:48

1405.6

201

XLON

00031111560TRLO0

 14:31:08

1405

21

XLON

00031111674TRLO0

 14:31:08

1405

100

XLON

00031111675TRLO0

 14:31:08

1405

123

XLON

00031111676TRLO0

 14:31:08

1405

31

CHIX

00031111677TRLO0

 14:31:08

1405

100

CHIX

00031111678TRLO0

 14:31:08

1405

83

CHIX

00031111679TRLO0

 14:38:25

1405.6

226

XLON

00031111990TRLO0

 14:38:25

1405.6

245

XLON

00031111991TRLO0

 14:38:25

1405.6

160

CHIX

00031111992TRLO0

 14:38:28

1405.6

90

CHIX

00031111993TRLO0

 14:39:01

1405.2

96

XLON

00031112014TRLO0

 14:39:01

1405.2

149

XLON

00031112015TRLO0

 14:40:17

1404.8

49

XLON

00031112104TRLO0

 14:40:43

1404.8

112

XLON

00031112107TRLO0

 14:40:43

1404.8

79

XLON

00031112108TRLO0

 14:43:17

1399

137

CHIX

00031112205TRLO0

 14:43:37

1399

91

CHIX

00031112212TRLO0

 14:44:49

1394.4

56

BATE

00031112230TRLO0

 14:45:14

1394.4

40

BATE

00031112247TRLO0

 14:46:10

1394.4

144

BATE

00031112267TRLO0

 14:48:14

1395

28

XLON

00031112377TRLO0

 14:48:14

1395

193

XLON

00031112378TRLO0

 14:48:29

1394

208

XLON

00031112390TRLO0

 14:52:57

1392.4

136

CHIX

00031112582TRLO0

 14:52:57

1392.4

148

XLON

00031112584TRLO0

 14:54:41

1390.8

58

BATE

00031112638TRLO0

 14:55:03

1390.8

167

BATE

00031112658TRLO0

 14:56:44

1389.8

243

CHIX

00031112698TRLO0

 14:59:36

1390

128

BATE

00031112794TRLO0

 15:00:04

1390

127

BATE

00031112806TRLO0

 15:01:15

1390

231

XLON

00031112899TRLO0

 15:02:01

1388.6

53

XLON

00031112963TRLO0

 15:02:01

1388.6

171

XLON

00031112964TRLO0

 15:06:06

1386.6

242

CHIX

00031113105TRLO0

 15:09:42

1386.8

147

XLON

00031113226TRLO0

 15:09:42

1386.8

106

XLON

00031113227TRLO0

 15:09:42

1386.8

225

XLON

00031113228TRLO0

 15:10:42

1386.6

207

XLON

00031113255TRLO0

 15:12:06

1386.4

216

XLON

00031113286TRLO0

 15:19:37

1387.6

142

CHIX

00031113516TRLO0

 15:21:34

1389

164

CHIX

00031113544TRLO0

 15:22:02

1389

128

CHIX

00031113551TRLO0

 15:22:33

1389

247

AQXE

00031113566TRLO0

 15:22:33

1389

30

CHIX

00031113568TRLO0

 15:23:01

1389

136

CHIX

00031113577TRLO0

 15:24:33

1389

179

BATE

00031113615TRLO0

 15:25:31

1389

28

BATE

00031113685TRLO0

 15:25:31

1389

239

XLON

00031113687TRLO0

 15:25:40

1388.6

131

XLON

00031113698TRLO0

 15:25:40

1388.6

85

XLON

00031113699TRLO0

 15:28:04

1388.4

239

BATE

00031113788TRLO0

 15:30:21

1390.8

176

CHIX

00031113834TRLO0

 15:34:04

1391.8

215

BATE

00031114044TRLO0

 15:37:08

1394.2

151

BATE

00031114199TRLO0

 15:37:08

1394.2

128

XLON

00031114200TRLO0

 15:37:08

1394.2

91

XLON

00031114201TRLO0

 15:42:03

1400.8

230

XLON

00031114404TRLO0

 15:42:22

1400

28

AQXE

00031114416TRLO0

 15:42:22

1400

205

AQXE

00031114417TRLO0

 15:45:41

1400.8

100

BATE

00031114521TRLO0

 15:45:41

1400.8

100

BATE

00031114522TRLO0

 15:45:41

1400.8

4

BATE

00031114523TRLO0

 15:47:59

1401

164

CHIX

00031114816TRLO0

 15:47:59

1401

141

XLON

00031114817TRLO0

 15:50:09

1401.4

218

XLON

00031114966TRLO0

 15:50:34

1401.2

179

XLON

00031114981TRLO0

 15:50:34

1401.2

26

XLON

00031114982TRLO0

 15:53:12

1401.6

71

XLON

00031115086TRLO0

 15:53:12

1401.6

137

XLON

00031115087TRLO0

 15:54:34

1401.6

239

XLON

00031115113TRLO0

 15:54:41

1401

235

XLON

00031115116TRLO0

 15:57:38

1401

117

XLON

00031115214TRLO0

 15:57:38

1401

100

XLON

00031115215TRLO0

 15:57:38

1401

24

XLON

00031115216TRLO0

 15:57:38

1401

14

XLON

00031115217TRLO0

 16:01:15

1405.2

218

CHIX

00031115399TRLO0

 16:01:46

1405.2

222

XLON

00031115408TRLO0

 16:04:05

1407

232

XLON

00031115570TRLO0

 16:05:12

1407.4

38

BATE

00031115611TRLO0

 16:05:12

1407.4

97

BATE

00031115612TRLO0

 16:05:12

1407.4

139

XLON

00031115613TRLO0

 16:05:30

1407

221

XLON

00031115623TRLO0

 16:07:39

1403

75

XLON

00031115698TRLO0

 16:07:39

1403

130

XLON

00031115699TRLO0

 16:07:50

1402.8

116

XLON

00031115706TRLO0

 16:07:50

1402.8

118

XLON

00031115707TRLO0

 16:15:58

1402.4

28

BATE

00031116042TRLO0

 16:16:58

1402.4

82

CHIX

00031116085TRLO0

 16:16:58

1402.4

2

BATE

00031116086TRLO0

 16:16:58

1402.4

6

CHIX

00031116087TRLO0

 16:16:58

1402.4

168

BATE

00031116088TRLO0

 16:16:58

1402.4

56

CHIX

00031116089TRLO0

 16:16:58

1402.4

395

XLON

00031116090TRLO0

 16:17:10

1402.4

3

XLON

00031116093TRLO0

 16:17:19

1402.4

12

XLON

00031116095TRLO0

 16:17:21

1402.4

137

XLON

00031116096TRLO0

 16:17:53

1402.4

8

XLON

00031116099TRLO0

 16:20:09

1403.8

130

BATE

00031116166TRLO0

 16:20:09

1403.8

174

XLON

00031116167TRLO0

 16:20:10

1403.8

246

XLON

00031116168TRLO0

 16:20:40

1403.4

200

XLON

00031116196TRLO0

 16:20:40

1403.4

32

XLON

00031116197TRLO0

 16:22:33

1402.6

57

XLON

00031116259TRLO0

 16:22:33

1402.6

304

XLON

00031116260TRLO0

 16:24:58

1403

228

AQXE

00031116341TRLO0

 16:24:59

1401.8

7

XLON

00031116342TRLO0

 16:25:02

1401.8

103

XLON

00031116348TRLO0

 16:25:04

1401.8

133

XLON

00031116349TRLO0

 16:27:32

1399.2

116

CHIX

00031116434TRLO0

 16:28:02

1400.2

121

XLON

00031116447TRLO0

 16:29:36

1403

53

XLON

00031116729TRLO0