Indivior Plc share trades.

The following table shows today's trades for Indivior Plc. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
Date Time Trade Price Volume Buy / Sell Bid Ask Value
23-04-201913:15:1842.15454Buy41.9642.15191.36
23-04-201913:14:5442.0373,039Sell41.9642.151,277
23-04-201913:14:2642.05511,889Unknown41.9642.155,000
23-04-201913:13:5741.99848Sell41.9642.15356.08
23-04-201913:13:3742.17671Buy42.0542.23282.96
23-04-201913:13:3742.17671Buy42.0542.21282.96
23-04-201913:13:3742.171,899Buy42.0542.21800.81
23-04-201913:13:3742.17561Buy42.0542.21236.57
23-04-201913:13:3742.17414Sell42.1742.24174.58
23-04-201913:13:3742.173,646Sell42.1742.241,538
23-04-201913:13:3742.17181Sell42.1742.3176.33
23-04-201913:13:3742.17187Sell42.1742.3178.86
23-04-201913:13:3742.21109Sell42.1742.2846.01
23-04-201913:13:3742.21281Sell42.2242.32118.61
23-04-201913:13:3742.21595Sell42.2242.32251.15
23-04-201913:13:3742.223,491Sell42.2242.321,474
23-04-201913:13:3742.223,735Sell42.2242.321,577
23-04-201913:13:3742.22807Sell42.2242.32340.72
23-04-201913:13:3042.231,250Sell42.2242.32527.88
23-04-201913:13:3042.231,250Sell42.2242.32527.88
23-04-201913:11:3242.259950Sell42.2042.34401.46
23-04-201913:11:3042.323,151Buy42.2042.341,334
23-04-201913:11:2842.257957Sell42.2042.34404.40
23-04-201913:11:2442.19853Sell42.2042.33359.88
23-04-201913:10:4742.32307Buy42.1842.32129.92
23-04-201913:10:3742.271,347Buy42.1742.32569.38
23-04-201913:10:3742.311,543Buy42.1942.31652.84
23-04-201913:10:3742.281,161Sell42.2842.36490.87
23-04-201913:10:3242.362,322Buy42.2842.37983.60
23-04-201913:10:3142.36554Buy42.2842.37234.67
23-04-201913:10:3142.331,592Sell42.2842.39673.89
23-04-201913:10:2942.39557Buy42.2142.39236.11
23-04-201913:10:2942.401,564Buy42.2142.38663.14
23-04-201913:10:2342.383,040Buy42.2142.381,288
23-04-201913:10:2342.31616Sell42.2042.43260.63
23-04-201913:10:2042.27733Buy42.1842.29309.84
23-04-201913:10:2042.271,709Buy42.1742.29722.39
23-04-201913:10:1142.211,128Buy42.1542.26476.13
23-04-201913:08:4942.20371Sell42.1542.26156.56
23-04-201913:08:4942.201,281Buy42.0842.20540.58
23-04-201913:08:2842.201,398Buy42.0842.20589.96
23-04-201913:08:2842.181,985Buy42.0542.18837.27
23-04-201913:07:0942.175200,000Buy42.0542.1884.35k
23-04-201913:05:5442.2090Buy42.0742.2137.98
23-04-201913:05:5442.19740Buy42.0742.16312.21
23-04-201913:05:5442.17891Buy42.0742.20375.73
23-04-201913:05:5442.17630Buy42.0942.20265.67
23-04-201913:05:5342.101,179Sell42.0942.21496.36
23-04-201913:05:5342.10848Sell42.0942.21357.01
23-04-201913:05:4342.063,500Sell41.9642.201,472
23-04-201913:05:4342.06544Buy41.9642.10228.81
23-04-201913:05:4342.052,114Buy41.9642.10888.94
23-04-201913:05:4342.051,710Buy41.9642.10719.06
23-04-201913:05:4342.052,373Buy41.9642.06997.85
23-04-201913:05:4342.011,814Sell41.9642.06762.06
23-04-201913:05:4342.014,552Sell41.9642.061,912
23-04-201913:05:4341.99848Buy41.9642.01356.08
23-04-201913:05:4342.051,250Sell42.0542.01525.63
23-04-201913:05:4342.003,934Sell41.9742.061,652
23-04-201913:05:4342.00773Sell41.9742.06324.66
23-04-201913:05:3941.924,682Sell41.8842.001,963
23-04-201913:05:3941.926,183Buy41.8841.922,592
23-04-201913:05:3941.921,200Buy41.8841.92503.04
23-04-201913:05:3941.921,040Buy41.8741.92435.97
23-04-201913:05:3941.92545Buy41.8741.92228.46
23-04-201913:05:3941.921,287Buy41.8741.92539.51
23-04-201913:05:3941.92160Buy41.8741.9267.07
23-04-201913:05:3941.921,200Buy41.8741.92503.04
23-04-201913:05:3941.92848Buy41.8741.92355.48
23-04-201913:05:3941.92480Buy41.8541.92201.22
23-04-201913:05:3941.941,200Buy41.8541.92503.28
23-04-201913:05:3941.9226Buy41.8541.9210.90
23-04-201913:05:3941.921,200Buy41.8541.92503.04
23-04-201913:05:3941.921,200Buy41.8541.92503.04
23-04-201913:05:3941.922,400Buy41.8541.921,006
23-04-201913:05:1741.85726Sell41.8541.92303.83
23-04-201913:05:1741.85848Sell41.8641.94354.89
23-04-201913:05:1741.85968Sell41.8641.94405.11
23-04-201913:05:1741.851,447Sell41.8641.94605.57
23-04-201913:05:1741.855,225Sell41.8641.942,187
23-04-201913:05:1741.861,029Sell41.8641.94430.74
23-04-201913:05:1741.86726Sell41.8641.94303.90
23-04-201913:04:2041.92117,145Sell41.8642.017,187
23-04-201913:04:0641.852,065Sell41.8541.93864.20
23-04-201913:04:0541.961,775Buy41.8542.02744.79
23-04-201913:04:0541.96200Sell41.9142.0383.92
23-04-201913:04:0341.96501Sell41.9142.03210.22
23-04-201913:04:0341.9748Unknown41.9142.0320.15
23-04-201913:04:0341.97638Sell41.9642.10267.77
23-04-201913:04:0341.97685Sell41.9642.10287.49
23-04-201913:04:0341.971,239Sell41.9642.10520.01
23-04-201913:02:5142.09656Buy41.9142.10276.11
23-04-201913:02:5142.093,809Buy41.9642.131,603
23-04-201912:59:0342.13696Sell42.1142.29293.22
23-04-201912:58:0442.28474Buy42.1142.30200.41
23-04-201912:58:0442.28534Buy42.1142.30225.78
23-04-201912:58:0442.281,008Buy42.1042.30426.18
23-04-201912:58:0142.2824Buy42.2142.3310.15
23-04-201912:56:2342.27414Sell42.2842.37175.00
23-04-201912:56:2342.23786Sell42.2842.37331.93
23-04-201912:56:2342.232,400Sell42.2842.371,014
23-04-201912:56:2342.23666Sell42.2042.37281.25
23-04-201912:55:1642.31585Buy42.2042.39247.51
23-04-201912:55:1142.32659Buy42.1942.40278.89
23-04-201912:55:1142.331,276Buy42.1942.40540.13
23-04-201912:55:1142.33861Buy42.1942.40364.46
23-04-201912:55:1142.332,187Buy42.1942.45925.76
23-04-201912:55:1142.301,204Sell42.1942.45509.29
23-04-201912:55:1142.42854Buy42.1942.45362.27
23-04-201912:55:1142.3437Sell42.3242.4115.67
23-04-201912:55:1142.341,480Sell42.3342.41626.63
23-04-201912:55:1142.343,780Sell42.3342.411,600
23-04-201912:55:1142.343,775Buy42.1042.421,598
23-04-201912:55:1142.32472Buy42.1042.42199.75
23-04-201912:55:1142.43111Buy42.3442.4247.10
23-04-201912:55:1142.433,715Buy42.3442.421,576
23-04-201912:55:1142.43362Buy42.3442.42153.60
23-04-201912:55:1142.431,065Buy42.3442.43451.88
23-04-201912:55:1142.421,100Buy42.3442.43466.62
23-04-201912:52:5642.361,049Sell42.2942.45444.36
23-04-201912:52:5642.3626Sell42.2942.4611.01
23-04-201912:50:4442.312,007Buy42.1942.36849.16
23-04-201912:50:4242.24775Buy42.1942.24327.36
23-04-201912:50:4142.297,196Buy42.1942.383,043
23-04-201912:50:4142.241,121Buy42.1942.29473.51
23-04-201912:50:4142.24730Buy42.1142.24308.35
23-04-201912:49:4042.201,596Buy42.1142.24673.51
23-04-201912:49:4042.20763Buy42.1142.24321.99
23-04-201912:49:3742.15775Buy42.0242.15326.66
23-04-201912:49:3742.15730Buy42.0242.15307.70
23-04-201912:49:2642.112,833Buy42.0142.151,193
23-04-201912:49:2042.094,222Buy42.0142.151,777
23-04-201912:49:2042.09256Buy42.0442.11107.75
23-04-201912:49:2042.09583Buy42.0442.09245.38
23-04-201912:49:2042.091,614Buy42.0442.09679.33
23-04-201912:49:2042.091,061Buy42.0042.09446.57
23-04-201912:49:1142.011,200Buy41.9042.09504.12
23-04-201912:47:2541.98251Sell41.9142.09105.37
23-04-201912:47:2541.981,250Sell41.9042.09524.75
23-04-201912:47:2441.991,150Sell41.9042.09482.89
23-04-201912:47:2441.90568Sell41.8541.98237.99
23-04-201912:47:2441.92879Sell41.8741.98368.48
23-04-201912:47:2441.92250Sell41.9042.00104.80
23-04-201912:47:2441.853,148Sell41.9242.021,317
23-04-201912:47:2441.85350Sell41.9242.03146.48
23-04-201912:47:2441.85510Sell41.9242.03213.44
23-04-201912:47:2441.91752Sell41.9242.03315.16
23-04-201912:47:2441.91809Sell41.9242.03339.05
23-04-201912:47:2142.0372,000Buy41.9242.03840.74
23-04-201912:47:2042.01819Buy41.9142.09344.06
23-04-201912:47:2042.011,200Buy41.9142.09504.12
23-04-201912:47:1942.021,250Buy41.9142.11525.25
23-04-201912:47:1642.15481Sell42.1542.19202.74
23-04-201912:47:1642.16708Sell42.1542.19298.49
23-04-201912:47:1342.16708Sell42.1542.20298.49
23-04-201912:47:1242.161,250Buy42.0542.20527.00
23-04-201912:47:1242.173,900Buy42.0542.201,645
23-04-201912:47:1242.301,635Buy41.9242.29691.61
23-04-201912:47:1242.30808Buy42.1742.29341.78
23-04-201912:47:1242.301,250Buy42.1642.30528.75
23-04-201912:47:0942.301,003Sell42.2942.36424.27
23-04-201912:47:0942.29708Sell42.2942.30299.41
23-04-201912:47:0942.29923Sell42.2842.37390.34
23-04-201912:46:5742.30708Sell42.3042.38299.48
23-04-201912:46:5742.3098Sell42.3042.3841.45
23-04-201912:46:5642.301,410Sell42.3042.41596.43
23-04-201912:46:5642.353,137Sell42.3042.411,329
23-04-201912:46:5642.3556Sell42.3042.4123.72
23-04-201912:46:5642.352,148Sell42.3042.41909.68
23-04-201912:46:5342.361,269Buy42.3042.41537.55
23-04-201912:46:5342.361,972Buy42.3042.39835.34
23-04-201912:46:5342.361,075Buy42.3042.39455.37
23-04-201912:46:5342.361,250Sell42.3542.41529.50
23-04-201912:46:5342.413,109Sell42.3642.481,319
23-04-201912:46:1742.36732Sell42.3542.40310.08
23-04-201912:46:1742.361,438Sell42.3542.40609.14
23-04-201912:46:1742.363,382Sell42.3542.401,433
23-04-201912:46:1642.362,216Sell42.3542.40938.70
23-04-201912:43:3142.364,161Sell42.3542.381,763
23-04-201912:43:2842.3635Sell42.3542.5514.83
23-04-201912:43:2842.362,048Sell42.3542.55867.53
23-04-201912:43:2542.351,700Sell42.3642.55719.95
23-04-201912:43:2542.351,250Sell42.3642.55529.38
23-04-201912:43:2542.5469Buy42.4642.5429.35
23-04-201912:43:2542.571,250Buy42.4342.58532.13
23-04-201912:43:2542.54859Buy42.4342.57365.42
23-04-201912:43:2542.54662Buy42.4342.57281.61
23-04-201912:43:2542.522,076Buy42.4342.52882.72
23-04-201912:43:2542.521,564Buy42.4342.52665.01
23-04-201912:43:2542.52738Buy42.4342.52313.80
23-04-201912:43:2542.522,089Buy42.4342.52888.24
23-04-201912:43:2242.431,250Sell42.4242.52530.38
23-04-201912:43:2042.47370Sell42.4342.52157.14
23-04-201912:43:0742.4241,755Sell42.4142.47744.54
23-04-201912:43:0742.424504Sell42.4142.47213.82
23-04-201912:43:0742.4241,161Buy42.3542.46492.54
23-04-201912:43:0442.40511,718Unknown42.3542.464,969
23-04-201912:41:2142.293,514Sell42.2942.391,486
23-04-201912:41:1842.333,900Sell42.2842.391,651
23-04-201912:41:1842.283,900Sell42.2842.391,649