REG - Intl Con Airline Grp - Transaction in Own Shares
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 15 October 2018 it purchased 527,000 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled.
Number of shares purchased
Trading venue
Lowest price paid
Highest price paid
527,000
Bolsa de Madrid
€6.5500
€6.6780
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 72,036,987 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,985,952,307 shares.
The Company's total issued share capital is 2,057,989,294 shares. This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement.
IAG Shareholder Services
15 October 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
527,000
Date of purchases:
15-Oct-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1150
6.6400
08:06:38
Bolsa de Madrid
840
6.6400
08:06:38
Bolsa de Madrid
950
6.6380
08:07:06
Bolsa de Madrid
810
6.6480
08:09:17
Bolsa de Madrid
1000
6.6580
08:10:44
Bolsa de Madrid
650
6.6580
08:11:39
Bolsa de Madrid
1250
6.6720
08:12:40
Bolsa de Madrid
900
6.6700
08:13:06
Bolsa de Madrid
870
6.6700
08:13:07
Bolsa de Madrid
76
6.6680
08:13:07
Bolsa de Madrid
1024
6.6680
08:13:07
Bolsa de Madrid
900
6.6700
08:13:21
Bolsa de Madrid
75
6.6660
08:15:04
Bolsa de Madrid
835
6.6660
08:15:18
Bolsa de Madrid
799
6.6760
08:17:11
Bolsa de Madrid
700
6.6780
08:18:18
Bolsa de Madrid
820
6.6740
08:18:33
Bolsa de Madrid
680
6.6720
08:18:33
Bolsa de Madrid
600
6.6680
08:20:06
Bolsa de Madrid
200
6.6680
08:21:40
Bolsa de Madrid
840
6.6660
08:21:40
Bolsa de Madrid
650
6.6660
08:21:41
Bolsa de Madrid
544
6.6640
08:21:45
Bolsa de Madrid
343
6.6600
08:21:45
Bolsa de Madrid
7
6.6580
08:21:56
Bolsa de Madrid
500
6.6560
08:23:43
Bolsa de Madrid
39
6.6560
08:23:43
Bolsa de Madrid
404
6.6540
08:24:51
Bolsa de Madrid
33
6.6540
08:24:51
Bolsa de Madrid
620
6.6480
08:25:50
Bolsa de Madrid
760
6.6460
08:25:52
Bolsa de Madrid
881
6.6420
08:26:13
Bolsa de Madrid
768
6.6400
08:28:07
Bolsa de Madrid
609
6.6380
08:28:17
Bolsa de Madrid
546
6.6300
08:28:50
Bolsa de Madrid
710
6.6280
08:29:42
Bolsa de Madrid
840
6.6300
08:29:42
Bolsa de Madrid
1450
6.6360
08:29:59
Bolsa de Madrid
850
6.6340
08:30:04
Bolsa de Madrid
1000
6.6340
08:30:10
Bolsa de Madrid
730
6.6320
08:30:53
Bolsa de Madrid
789
6.6300
08:31:23
Bolsa de Madrid
496
6.6340
08:31:23
Bolsa de Madrid
500
6.6340
08:31:23
Bolsa de Madrid
500
6.6340
08:31:23
Bolsa de Madrid
154
6.6340
08:31:23
Bolsa de Madrid
1000
6.6340
08:31:23
Bolsa de Madrid
549
6.6320
08:31:40
Bolsa de Madrid
539
6.6240
08:32:46
Bolsa de Madrid
890
6.6300
08:42:33
Bolsa de Madrid
880
6.6340
08:44:09
Bolsa de Madrid
80
6.6340
08:44:09
Bolsa de Madrid
40
6.6340
08:44:09
Bolsa de Madrid
780
6.6300
08:48:24
Bolsa de Madrid
710
6.6320
08:48:24
Bolsa de Madrid
276
6.6420
08:51:20
Bolsa de Madrid
504
6.6420
08:51:20
Bolsa de Madrid
770
6.6400
08:51:20
Bolsa de Madrid
280
6.6400
08:51:20
Bolsa de Madrid
864
6.6420
08:51:20
Bolsa de Madrid
500
6.6420
08:51:20
Bolsa de Madrid
276
6.6420
08:51:20
Bolsa de Madrid
500
6.6400
08:51:20
Bolsa de Madrid
742
6.6460
08:53:57
Bolsa de Madrid
716
6.6460
08:53:57
Bolsa de Madrid
153
6.6440
08:54:13
Bolsa de Madrid
660
6.6460
09:00:01
Bolsa de Madrid
600
6.6440
09:00:04
Bolsa de Madrid
151
6.6500
09:02:56
Bolsa de Madrid
735
6.6500
09:03:11
Bolsa de Madrid
690
6.6480
09:03:35
Bolsa de Madrid
1000
6.6500
09:03:35
Bolsa de Madrid
500
6.6500
09:03:35
Bolsa de Madrid
4
6.6480
09:03:35
Bolsa de Madrid
39
6.6500
09:03:35
Bolsa de Madrid
700
6.6480
09:03:45
Bolsa de Madrid
274
6.6500
09:05:35
Bolsa de Madrid
500
6.6500
09:05:35
Bolsa de Madrid
53
6.6480
09:05:35
Bolsa de Madrid
572
6.6480
09:05:35
Bolsa de Madrid
609
6.6460
09:06:27
Bolsa de Madrid
265
6.6460
09:06:27
Bolsa de Madrid
613
6.6460
09:06:27
Bolsa de Madrid
293
6.6400
09:07:08
Bolsa de Madrid
267
6.6400
09:07:08
Bolsa de Madrid
597
6.6400
09:07:08
Bolsa de Madrid
651
6.6400
09:07:19
Bolsa de Madrid
500
6.6400
09:07:19
Bolsa de Madrid
17
6.6380
09:07:19
Bolsa de Madrid
14
6.6380
09:07:19
Bolsa de Madrid
306
6.6340
09:08:32
Bolsa de Madrid
264
6.6340
09:08:32
Bolsa de Madrid
773
6.6300
09:09:44
Bolsa de Madrid
650
6.6300
09:09:45
Bolsa de Madrid
650
6.6300
09:09:45
Bolsa de Madrid
85
6.6220
09:10:30
Bolsa de Madrid
545
6.6220
09:10:32
Bolsa de Madrid
91
6.6180
09:10:54
Bolsa de Madrid
639
6.6180
09:10:54
Bolsa de Madrid
423
6.6200
09:10:54
Bolsa de Madrid
500
6.6180
09:10:54
Bolsa de Madrid
730
6.6180
09:10:54
Bolsa de Madrid
255
6.6180
09:10:54
Bolsa de Madrid
670
6.6160
09:11:02
Bolsa de Madrid
293
6.6140
09:11:02
Bolsa de Madrid
341
6.6140
09:11:02
Bolsa de Madrid
219
6.6100
09:11:04
Bolsa de Madrid
421
6.6100
09:11:07
Bolsa de Madrid
593
6.6060
09:11:12
Bolsa de Madrid
640
6.6220
09:11:50
Bolsa de Madrid
1422
6.6260
09:11:50
Bolsa de Madrid
1500
6.6260
09:11:50
Bolsa de Madrid
900
6.6260
09:11:50
Bolsa de Madrid
920
6.6200
09:11:51
Bolsa de Madrid
550
6.6180
09:11:52
Bolsa de Madrid
112
6.6220
09:11:52
Bolsa de Madrid
500
6.6200
09:11:52
Bolsa de Madrid
1207
6.6300
09:12:01
Bolsa de Madrid
2500
6.6280
09:12:01
Bolsa de Madrid
937
6.6280
09:12:01
Bolsa de Madrid
550
6.6220
09:12:21
Bolsa de Madrid
500
6.6200
09:12:51
Bolsa de Madrid
260
6.6200
09:12:51
Bolsa de Madrid
1300
6.6180
09:12:58
Bolsa de Madrid
800
6.6160
09:13:17
Bolsa de Madrid
200
6.6160
09:13:17
Bolsa de Madrid
800
6.6140
09:13:17
Bolsa de Madrid
90
6.6140
09:13:18
Bolsa de Madrid
720
6.6100
09:13:21
Bolsa de Madrid
600
6.6080
09:13:21
Bolsa de Madrid
590
6.6040
09:13:23
Bolsa de Madrid
699
6.6040
09:13:23
Bolsa de Madrid
930
6.6040
09:13:45
Bolsa de Madrid
582
6.6040
09:16:36
Bolsa de Madrid
723
6.6020
09:17:13
Bolsa de Madrid
500
6.6020
09:17:13
Bolsa de Madrid
1909
6.6020
09:17:13
Bolsa de Madrid
850
6.6000
09:17:13
Bolsa de Madrid
850
6.5980
09:18:05
Bolsa de Madrid
900
6.5980
09:18:05
Bolsa de Madrid
100
6.5980
09:18:06
Bolsa de Madrid
50
6.5960
09:18:31
Bolsa de Madrid
680
6.5940
09:18:32
Bolsa de Madrid
209
6.5960
09:18:32
Bolsa de Madrid
8
6.5960
09:18:32
Bolsa de Madrid
500
6.5960
09:18:32
Bolsa de Madrid
1150
6.6000
09:19:18
Bolsa de Madrid
550
6.5980
09:19:21
Bolsa de Madrid
1430
6.5980
09:19:21
Bolsa de Madrid
970
6.5980
09:19:47
Bolsa de Madrid
880
6.5960
09:20:28
Bolsa de Madrid
710
6.5940
09:21:00
Bolsa de Madrid
794
6.5960
09:21:00
Bolsa de Madrid
467
6.5900
09:21:36
Bolsa de Madrid
523
6.5900
09:21:36
Bolsa de Madrid
207
6.5900
09:21:36
Bolsa de Madrid
488
6.5880
09:21:36
Bolsa de Madrid
670
6.5840
09:21:50
Bolsa de Madrid
990
6.5840
09:23:03
Bolsa de Madrid
500
6.5840
09:23:24
Bolsa de Madrid
500
6.5840
09:23:24
Bolsa de Madrid
534
6.5840
09:23:24
Bolsa de Madrid
940
6.5860
09:24:04
Bolsa de Madrid
940
6.5860
09:24:04
Bolsa de Madrid
108
6.5860
09:24:05
Bolsa de Madrid
792
6.5860
09:24:05
Bolsa de Madrid
200
6.5880
09:24:43
Bolsa de Madrid
520
6.5840
09:25:22
Bolsa de Madrid
110
6.5840
09:25:22
Bolsa de Madrid
912
6.5820
09:25:22
Bolsa de Madrid
768
6.5820
09:25:22
Bolsa de Madrid
600
6.5780
09:26:44
Bolsa de Madrid
132
6.5720
09:27:33
Bolsa de Madrid
1000
6.5780
09:28:56
Bolsa de Madrid
304
6.5740
09:29:18
Bolsa de Madrid
386
6.5740
09:29:18
Bolsa de Madrid
960
6.5720
09:29:19
Bolsa de Madrid
350
6.5700
09:29:30
Bolsa de Madrid
340
6.5700
09:29:30
Bolsa de Madrid
519
6.5700
09:29:30
Bolsa de Madrid
350
6.5700
09:29:30
Bolsa de Madrid
930
6.5680
09:29:30
Bolsa de Madrid
384
6.5660
09:30:32
Bolsa de Madrid
206
6.5660
09:30:32
Bolsa de Madrid
580
6.5640
09:31:44
Bolsa de Madrid
710
6.5620
09:31:44
Bolsa de Madrid
730
6.5840
09:35:01
Bolsa de Madrid
500
6.5860
09:35:01
Bolsa de Madrid
471
6.5800
09:35:26
Bolsa de Madrid
629
6.5800
09:35:40
Bolsa de Madrid
500
6.5820
09:35:40
Bolsa de Madrid
512
6.5820
09:35:40
Bolsa de Madrid
110
6.5780
09:36:12
Bolsa de Madrid
800
6.5840
09:38:09
Bolsa de Madrid
743
6.5840
09:38:09
Bolsa de Madrid
183
6.5820
09:39:14
Bolsa de Madrid
630
6.5820
09:39:23
Bolsa de Madrid
73
6.5800
09:39:23
Bolsa de Madrid
627
6.5800
09:39:23
Bolsa de Madrid
366
6.5820
09:39:23
Bolsa de Madrid
499
6.5800
09:39:23
Bolsa de Madrid
596
6.5740
09:39:32
Bolsa de Madrid
612
6.5740
09:40:36
Bolsa de Madrid
920
6.5740
09:43:12
Bolsa de Madrid
1000
6.5720
09:43:43
Bolsa de Madrid
810
6.5700
09:43:59
Bolsa de Madrid
768
6.5660
09:44:24
Bolsa de Madrid
652
6.5620
09:44:29
Bolsa de Madrid
381
6.5640
09:44:29
Bolsa de Madrid
500
6.5640
09:44:29
Bolsa de Madrid
617
6.5500
09:45:02
Bolsa de Madrid
624
6.5500
09:45:02
Bolsa de Madrid
77
6.5580
09:46:14
Bolsa de Madrid
889
6.5580
09:46:20
Bolsa de Madrid
284
6.5580
09:46:20
Bolsa de Madrid
690
6.5560
09:46:20
Bolsa de Madrid
800
6.5520
09:46:51
Bolsa de Madrid
172
6.5520
09:46:51
Bolsa de Madrid
303
6.5560
09:46:51
Bolsa de Madrid
500
6.5520
09:46:51
Bolsa de Madrid
125
6.5520
09:46:59
Bolsa de Madrid
500
6.5500
09:46:59
Bolsa de Madrid
843
6.5500
09:49:42
Bolsa de Madrid
94
6.5500
09:49:42
Bolsa de Madrid
890
6.5680
10:00:31
Bolsa de Madrid
820
6.5660
10:00:37
Bolsa de Madrid
573
6.5640
10:00:37
Bolsa de Madrid
162
6.5640
10:00:40
Bolsa de Madrid
65
6.5640
10:01:17
Bolsa de Madrid
970
6.5660
10:02:26
Bolsa de Madrid
1077
6.5640
10:02:33
Bolsa de Madrid
209
6.5640
10:02:33
Bolsa de Madrid
1199
6.5640
10:02:33
Bolsa de Madrid
150
6.5620
10:02:50
Bolsa de Madrid
409
6.5680
10:06:19
Bolsa de Madrid
281
6.5680
10:06:19
Bolsa de Madrid
194
6.5620
10:07:10
Bolsa de Madrid
227
6.5620
10:07:42
Bolsa de Madrid
473
6.5600
10:07:42
Bolsa de Madrid
197
6.5600
10:07:53
Bolsa de Madrid
850
6.5640
10:15:25
Bolsa de Madrid
165
6.5640
10:16:47
Bolsa de Madrid
815
6.5640
10:16:48
Bolsa de Madrid
273
6.5660
10:17:18
Bolsa de Madrid
1277
6.5660
10:17:18
Bolsa de Madrid
771
6.5640
10:17:20
Bolsa de Madrid
1550
6.5780
10:21:12
Bolsa de Madrid
756
6.5800
10:21:12
Bolsa de Madrid
228
6.5800
10:21:12
Bolsa de Madrid
714
6.5800
10:21:12
Bolsa de Madrid
186
6.5800
10:21:12
Bolsa de Madrid
500
6.5800
10:21:12
Bolsa de Madrid
204
6.5840
10:23:12
Bolsa de Madrid
621
6.5780
10:23:12
Bolsa de Madrid
579
6.5840
10:23:12
Bolsa de Madrid
137
6.5860
10:26:52
Bolsa de Madrid
650
6.5860
10:26:52
Bolsa de Madrid
147
6.5860
10:27:56
Bolsa de Madrid
980
6.5960
10:29:29
Bolsa de Madrid
1150
6.5980
10:31:25
Bolsa de Madrid
810
6.5960
10:31:25
Bolsa de Madrid
187
6.5980
10:31:25
Bolsa de Madrid
226
6.5980
10:31:25
Bolsa de Madrid
1196
6.5980
10:31:25
Bolsa de Madrid
500
6.5960
10:31:25
Bolsa de Madrid
610
6.5960
10:36:36
Bolsa de Madrid
780
6.5940
10:37:33
Bolsa de Madrid
134
6.5960
10:37:33
Bolsa de Madrid
154
6.5940
10:37:33
Bolsa de Madrid
500
6.5940
10:37:33
Bolsa de Madrid
17
6.5920
10:37:51
Bolsa de Madrid
496
6.5920
10:39:03
Bolsa de Madrid
1050
6.5960
10:41:27
Bolsa de Madrid
580
6.5940
10:41:27
Bolsa de Madrid
493
6.5960
10:41:27
Bolsa de Madrid
260
6.5940
10:41:27
Bolsa de Madrid
1040
6.5960
10:45:07
Bolsa de Madrid
711
6.5960
10:45:07
Bolsa de Madrid
650
6.5920
10:46:52
Bolsa de Madrid
24
6.5940
10:46:52
Bolsa de Madrid
360
6.5940
10:46:52
Bolsa de Madrid
318
6.5940
10:46:52
Bolsa de Madrid
500
6.5940
10:46:52
Bolsa de Madrid
379
6.5940
10:49:17
Bolsa de Madrid
361
6.5940
10:49:17
Bolsa de Madrid
750
6.6020
10:52:49
Bolsa de Madrid
727
6.6040
10:52:49
Bolsa de Madrid
420
6.6040
10:52:49
Bolsa de Madrid
500
6.6040
10:52:49
Bolsa de Madrid
420
6.6040
10:52:49
Bolsa de Madrid
34
6.6040
10:52:49
Bolsa de Madrid
517
6.6040
10:53:08
Bolsa de Madrid
370
6.6040
10:53:08
Bolsa de Madrid
258
6.6040
10:53:08
Bolsa de Madrid
500
6.6040
10:53:23
Bolsa de Madrid
182
6.6040
10:53:23
Bolsa de Madrid
572
6.6040
10:53:23
Bolsa de Madrid
675
6.6020
10:53:33
Bolsa de Madrid
251
6.6040
10:53:33
Bolsa de Madrid
370
6.6020
10:53:33
Bolsa de Madrid
670
6.6020
10:55:52
Bolsa de Madrid
669
6.6040
10:55:52
Bolsa de Madrid
400
6.6000
10:57:07
Bolsa de Madrid
570
6.5980
10:59:08
Bolsa de Madrid
40
6.5980
11:00:08
Bolsa de Madrid
763
6.5980
11:00:08
Bolsa de Madrid
500
6.5980
11:00:08
Bolsa de Madrid
15
6.5940
11:00:17
Bolsa de Madrid
332
6.5940
11:01:06
Bolsa de Madrid
200
6.5940
11:01:44
Bolsa de Madrid
300
6.5980
11:09:55
Bolsa de Madrid
667
6.5980
11:09:55
Bolsa de Madrid
33
6.5980
11:09:55
Bolsa de Madrid
750
6.6000
11:09:55
Bolsa de Madrid
839
6.5960
11:10:50
Bolsa de Madrid
325
6.5940
11:14:52
Bolsa de Madrid
115
6.5940
11:14:52
Bolsa de Madrid
324
6.5940
11:14:52
Bolsa de Madrid
224
6.5940
11:14:52
Bolsa de Madrid
224
6.5940
11:14:52
Bolsa de Madrid
710
6.5920
11:14:53
Bolsa de Madrid
670
6.5900
11:14:55
Bolsa de Madrid
444
6.5900
11:14:55
Bolsa de Madrid
773
6.5900
11:14:55
Bolsa de Madrid
30
6.5880
11:15:39
Bolsa de Madrid
558
6.5880
11:15:39
Bolsa de Madrid
710
6.5860
11:17:36
Bolsa de Madrid
918
6.5900
11:19:41
Bolsa de Madrid
311
6.5860
11:22:53
Bolsa de Madrid
459
6.5860
11:22:53
Bolsa de Madrid
900
6.5840
11:23:18
Bolsa de Madrid
765
6.5840
11:23:18
Bolsa de Madrid
500
6.5820
11:23:18
Bolsa de Madrid
500
6.5820
11:23:18
Bolsa de Madrid
253
6.5940
11:26:06
Bolsa de Madrid
545
6.5940
11:26:06
Bolsa de Madrid
439
6.5920
11:26:14
Bolsa de Madrid
66
6.5940
11:27:16
Bolsa de Madrid
756
6.5940
11:27:16
Bolsa de Madrid
153
6.5900
11:27:29
Bolsa de Madrid
500
6.5900
11:27:29
Bolsa de Madrid
152
6.5900
11:27:29
Bolsa de Madrid
700
6.5880
11:28:43
Bolsa de Madrid
144
6.5860
11:30:18
Bolsa de Madrid
235
6.5860
11:30:18
Bolsa de Madrid
25
6.5880
11:30:18
Bolsa de Madrid
390
6.5880
11:30:18
Bolsa de Madrid
500
6.5880
11:30:18
Bolsa de Madrid
156
6.5880
11:30:18
Bolsa de Madrid
217
6.5780
11:33:29
Bolsa de Madrid
438
6.5780
11:33:29
Bolsa de Madrid
264
6.5780
11:33:29
Bolsa de Madrid
546
6.5780
11:33:29
Bolsa de Madrid
2169
6.5800
11:34:04
Bolsa de Madrid
967
6.5800
11:34:04
Bolsa de Madrid
899
6.5800
11:34:04
Bolsa de Madrid
820
6.5820
11:35:43
Bolsa de Madrid
602
6.5840
11:35:43
Bolsa de Madrid
500
6.5840
11:35:43
Bolsa de Madrid
300
6.5840
11:35:43
Bolsa de Madrid
356
6.5840
11:35:43
Bolsa de Madrid
792
6.5840
11:35:43
Bolsa de Madrid
800
6.5840
11:35:43
Bolsa de Madrid
169
6.5820
11:35:43
Bolsa de Madrid
147
6.5820
11:35:43
Bolsa de Madrid
308
6.5820
11:35:43
Bolsa de Madrid
609
6.5800
11:36:22
Bolsa de Madrid
631
6.5800
11:36:22
Bolsa de Madrid
570
6.5800
11:36:22
Bolsa de Madrid
571
6.5800
11:40:25
Bolsa de Madrid
646
6.5780
11:41:35
Bolsa de Madrid
630
6.5740
11:44:44
Bolsa de Madrid
181
6.5720
11:44:46
Bolsa de Madrid
834
6.5780
11:51:13
Bolsa de Madrid
500
6.5780
11:51:13
Bolsa de Madrid
320
6.5760
11:51:13
Bolsa de Madrid
1016
6.5860
11:54:45
Bolsa de Madrid
34
6.5860
11:54:45
Bolsa de Madrid
620
6.5860
11:58:56
Bolsa de Madrid
1350
6.5840
11:59:18
Bolsa de Madrid
920
6.5840
11:59:18
Bolsa de Madrid
800
6.5880
11:59:51
Bolsa de Madrid
760
6.5860
11:59:58
Bolsa de Madrid
1250
6.5920
12:02:21
Bolsa de Madrid
1150
6.5900
12:02:29
Bolsa de Madrid
1050
6.5880
12:02:29
Bolsa de Madrid
893
6.5860
12:02:29
Bolsa de Madrid
900
6.5880
12:02:29
Bolsa de Madrid
259
6.5880
12:02:39
Bolsa de Madrid
1250
6.5920
12:07:20
Bolsa de Madrid
578
6.5900
12:07:20
Bolsa de Madrid
160
6.5940
12:07:20
Bolsa de Madrid
294
6.5940
12:07:20
Bolsa de Madrid
1816
6.5920
12:07:20
Bolsa de Madrid
402
6.5900
12:07:30
Bolsa de Madrid
35
6.5920
12:07:30
Bolsa de Madrid
777
6.5920
12:07:30
Bolsa de Madrid
500
6.5920
12:11:19
Bolsa de Madrid
500
6.5920
12:11:21
Bolsa de Madrid
1650
6.5920
12:14:09
Bolsa de Madrid
1300
6.6000
12:19:02
Bolsa de Madrid
500
6.6020
12:19:02
Bolsa de Madrid
792
6.6020
12:19:02
Bolsa de Madrid
175
6.6020
12:19:02
Bolsa de Madrid
340
6.6000
12:19:02
Bolsa de Madrid
1100
6.6040
12:20:33
Bolsa de Madrid
837
6.6060
12:20:33
Bolsa de Madrid
500
6.6060
12:20:33
Bolsa de Madrid
284
6.6060
12:20:33
Bolsa de Madrid
1000
6.6040
12:20:33
Bolsa de Madrid
191
6.6040
12:20:44
Bolsa de Madrid
50
6.6040
12:20:44
Bolsa de Madrid
92
6.6040
12:20:44
Bolsa de Madrid
272
6.6040
12:20:44
Bolsa de Madrid
54
6.6040
12:20:44
Bolsa de Madrid
136
6.6040
12:20:44
Bolsa de Madrid
175
6.6040
12:20:44
Bolsa de Madrid
55
6.6040
12:20:44
Bolsa de Madrid
607
6.6080
12:22:32
Bolsa de Madrid
765
6.6080
12:22:32
Bolsa de Madrid
720
6.6060
12:22:34
Bolsa de Madrid
360
6.6060
12:23:15
Bolsa de Madrid
500
6.6060
12:23:15
Bolsa de Madrid
135
6.6060
12:23:15
Bolsa de Madrid
62
6.6060
12:23:15
Bolsa de Madrid
500
6.6060
12:23:18
Bolsa de Madrid
690
6.6040
12:23:41
Bolsa de Madrid
700
6.6020
12:23:51
Bolsa de Madrid
679
6.6020
12:24:43
Bolsa de Madrid
650
6.6020
12:27:12
Bolsa de Madrid
589
6.6020
12:27:12
Bolsa de Madrid
618
6.6020
12:27:12
Bolsa de Madrid
900
6.5980
12:31:47
Bolsa de Madrid
956
6.5980
12:33:19
Bolsa de Madrid
1000
6.5980
12:33:59
Bolsa de Madrid
860
6.6000
12:40:50
Bolsa de Madrid
970
6.6000
12:41:19
Bolsa de Madrid
1042
6.6000
12:41:19
Bolsa de Madrid
385
6.6100
12:52:34
Bolsa de Madrid
1600
6.6080
12:53:21
Bolsa de Madrid
407
6.6080
12:53:21
Bolsa de Madrid
1991
6.6080
12:53:21
Bolsa de Madrid
215
6.6120
12:57:28
Bolsa de Madrid
508
6.6300
13:03:56
Bolsa de Madrid
1142
6.6300
13:03:56
Bolsa de Madrid
950
6.6280
13:03:56
Bolsa de Madrid
985
6.6300
13:03:56
Bolsa de Madrid
265
6.6280
13:03:56
Bolsa de Madrid
4030
6.6300
13:03:56
Bolsa de Madrid
263
6.6280
13:03:56
Bolsa de Madrid
500
6.6280
13:03:56
Bolsa de Madrid
1432
6.6300
13:03:56
Bolsa de Madrid
268
6.6280
13:03:56
Bolsa de Madrid
268
6.6280
13:03:56
Bolsa de Madrid
268
6.6280
13:03:56
Bolsa de Madrid
268
6.6280
13:03:56
Bolsa de Madrid
696
6.6280
13:03:56
Bolsa de Madrid
152
6.6360
13:09:06
Bolsa de Madrid
500
6.6360
13:09:06
Bolsa de Madrid
754
6.6360
13:09:06
Bolsa de Madrid
600
6.6320
13:09:38
Bolsa de Madrid
652
6.6320
13:09:38
Bolsa de Madrid
720
6.6280
13:20:01
Bolsa de Madrid
6
6.6280
13:20:01
Bolsa de Madrid
820
6.6300
13:24:20
Bolsa de Madrid
816
6.6320
13:24:20
Bolsa de Madrid
219
6.6320
13:24:20
Bolsa de Madrid
500
6.6320
13:24:20
Bolsa de Madrid
390
6.6300
13:24:20
Bolsa de Madrid
641
6.6340
13:27:36
Bolsa de Madrid
58
6.6360
13:27:36
Bolsa de Madrid
2
6.6360
13:27:36
Bolsa de Madrid
500
6.6340
13:27:36
Bolsa de Madrid
755
6.6340
13:27:36
Bolsa de Madrid
710
6.6340
13:30:00
Bolsa de Madrid
901
6.6300
13:30:55
Bolsa de Madrid
27
6.6300
13:33:06
Bolsa de Madrid
861
6.6300
13:33:06
Bolsa de Madrid
193
6.6280
13:33:06
Bolsa de Madrid
600
6.6280
13:37:18
Bolsa de Madrid
780
6.6300
13:43:46
Bolsa de Madrid
1000
6.6280
13:44:54
Bolsa de Madrid
620
6.6260
13:45:18
Bolsa de Madrid
940
6.6240
13:49:45
Bolsa de Madrid
900
6.6220
13:49:56
Bolsa de Madrid
346
6.6240
13:49:56
Bolsa de Madrid
852
6.6240
13:49:56
Bolsa de Madrid
500
6.6240
13:49:56
Bolsa de Madrid
724
6.6180
13:51:41
Bolsa de Madrid
500
6.6180
13:51:59
Bolsa de Madrid
155
6.6180
13:51:59
Bolsa de Madrid
630
6.6160
13:53:52
Bolsa de Madrid
640
6.6140
13:57:15
Bolsa de Madrid
174
6.6140
13:57:15
Bolsa de Madrid
816
6.6140
13:57:15
Bolsa de Madrid
816
6.6140
13:57:15
Bolsa de Madrid
970
6.6140
13:59:13
Bolsa de Madrid
222
6.6160
13:59:13
Bolsa de Madrid
546
6.6140
13:59:13
Bolsa de Madrid
644
6.6140
13:59:39
Bolsa de Madrid
1200
6.6200
14:06:36
Bolsa de Madrid
257
6.6200
14:07:01
Bolsa de Madrid
877
6.6200
14:07:01
Bolsa de Madrid
203
6.6200
14:07:01
Bolsa de Madrid
500
6.6200
14:07:01
Bolsa de Madrid
390
6.6240
14:13:07
Bolsa de Madrid
733
6.6200
14:16:57
Bolsa de Madrid
578
6.6200
14:17:12
Bolsa de Madrid
642
6.6220
14:19:12
Bolsa de Madrid
385
6.6220
14:19:52
Bolsa de Madrid
186
6.6220
14:19:52
Bolsa de Madrid
230
6.6220
14:19:52
Bolsa de Madrid
152
6.6160
14:20:40
Bolsa de Madrid
154
6.6160
14:20:40
Bolsa de Madrid
650
6.6180
14:22:59
Bolsa de Madrid
766
6.6160
14:26:02
Bolsa de Madrid
1726
6.6160
14:26:02
Bolsa de Madrid
940
6.6160
14:28:53
Bolsa de Madrid
481
6.6180
14:30:00
Bolsa de Madrid
1250
6.6180
14:30:36
Bolsa de Madrid
2364
6.6180
14:30:36
Bolsa de Madrid
143
6.6240
14:32:01
Bolsa de Madrid
1350
6.6240
14:32:10
Bolsa de Madrid
970
6.6220
14:33:00
Bolsa de Madrid
1100
6.6220
14:33:29
Bolsa de Madrid
782
6.6200
14:34:13
Bolsa de Madrid
268
6.6200
14:34:13
Bolsa de Madrid
195
6.6200
14:34:20
Bolsa de Madrid
1058
6.6200
14:34:20
Bolsa de Madrid
314
6.6200
14:34:20
Bolsa de Madrid
1050
6.6180
14:34:23
Bolsa de Madrid
1100
6.6160
14:35:20
Bolsa de Madrid
1037
6.6160
14:35:20
Bolsa de Madrid
1050
6.6140
14:36:30
Bolsa de Madrid
880
6.6140
14:37:55
Bolsa de Madrid
900
6.6200
14:39:45
Bolsa de Madrid
966
6.6200
14:40:32
Bolsa de Madrid
670
6.6240
14:43:05
Bolsa de Madrid
1184
6.6240
14:43:15
Bolsa de Madrid
427
6.6240
14:43:15
Bolsa de Madrid
910
6.6220
14:43:55
Bolsa de Madrid
880
6.6220
14:43:55
Bolsa de Madrid
124
6.6200
14:43:55
Bolsa de Madrid
1150
6.6200
14:43:56
Bolsa de Madrid
890
6.6200
14:43:56
Bolsa de Madrid
780
6.6200
14:43:59
Bolsa de Madrid
980
6.6200
14:44:38
Bolsa de Madrid
1100
6.6200
14:44:38
Bolsa de Madrid
1300
6.6200
14:44:58
Bolsa de Madrid
1000
6.6200
14:45:10
Bolsa de Madrid
1300
6.6200
14:45:10
Bolsa de Madrid
100
6.6200
14:45:10
Bolsa de Madrid
1100
6.6200
14:45:11
Bolsa de Madrid
1050
6.6200
14:45:11
Bolsa de Madrid
1000
6.6200
14:45:12
Bolsa de Madrid
860
6.6200
14:45:12
Bolsa de Madrid
1761
6.6200
14:45:12
Bolsa de Madrid
690
6.6200
14:45:12
Bolsa de Madrid
760
6.6200
14:45:35
Bolsa de Madrid
850
6.6200
14:45:35
Bolsa de Madrid
890
6.6200
14:45:36
Bolsa de Madrid
890
6.6200
14:45:36
Bolsa de Madrid
910
6.6200
14:45:36
Bolsa de Madrid
1000
6.6200
14:45:36
Bolsa de Madrid
930
6.6200
14:46:19
Bolsa de Madrid
940
6.6200
14:46:19
Bolsa de Madrid
1200
6.6200
14:46:19
Bolsa de Madrid
200
6.6200
14:46:19
Bolsa de Madrid
1200
6.6200
14:46:38
Bolsa de Madrid
1000
6.6200
14:46:39
Bolsa de Madrid
1250
6.6200
14:46:39
Bolsa de Madrid
1700
6.6200
14:46:41
Bolsa de Madrid
680
6.6180
14:47:44
Bolsa de Madrid
1150
6.6160
14:47:44
Bolsa de Madrid
1300
6.6180
14:47:44
Bolsa de Madrid
1300
6.6140
14:47:44
Bolsa de Madrid
1050
6.6160
14:47:44
Bolsa de Madrid
810
6.6140
14:48:04
Bolsa de Madrid
960
6.6120
14:48:42
Bolsa de Madrid
890
6.6120
14:48:43
Bolsa de Madrid
1700
6.6120
14:50:34
Bolsa de Madrid
839
6.6160
14:50:53
Bolsa de Madrid
111
6.6160
14:50:53
Bolsa de Madrid
1100
6.6160
14:50:53
Bolsa de Madrid
1100
6.6160
14:53:08
Bolsa de Madrid
1150
6.6140
14:53:17
Bolsa de Madrid
242
6.6160
14:53:17
Bolsa de Madrid
1000
6.6160
14:53:17
Bolsa de Madrid
900
6.6160
14:53:17
Bolsa de Madrid
740
6.6140
14:53:18
Bolsa de Madrid
1250
6.6120
14:53:18
Bolsa de Madrid
1050
6.6120
14:53:18
Bolsa de Madrid
1050
6.6120
14:53:30
Bolsa de Madrid
769
6.6120
14:53:30
Bolsa de Madrid
981
6.6120
14:53:30
Bolsa de Madrid
3126
6.6120
14:53:30
Bolsa de Madrid
414
6.6120
14:53:34
Bolsa de Madrid
1950
6.6140
14:54:33
Bolsa de Madrid
2093
6.6140
14:54:33
Bolsa de Madrid
1450
6.6160
14:55:01
Bolsa de Madrid
22
6.6160
14:55:01
Bolsa de Madrid
1478
6.6160
14:55:01
Bolsa de Madrid
600
6.6160
14:55:01
Bolsa de Madrid
1038
6.6160
14:55:01
Bolsa de Madrid
500
6.6160
14:55:01
Bolsa de Madrid
1100
6.6160
14:55:01
Bolsa de Madrid
1428
6.6160
14:55:01
Bolsa de Madrid
1650
6.6140
14:55:35
Bolsa de Madrid
950
6.6140
14:55:40
Bolsa de Madrid
350
6.6140
14:55:40
Bolsa de Madrid
1450
6.6160
14:57:43
Bolsa de Madrid
1350
6.6140
14:57:53
Bolsa de Madrid
1050
6.6140
14:57:54
Bolsa de Madrid
1150
6.6120
14:58:39
Bolsa de Madrid
1615
6.6120
14:58:39
Bolsa de Madrid
1123
6.6100
14:58:55
Bolsa de Madrid
1357
6.6100
14:58:56
Bolsa de Madrid
657
6.6100
14:58:56
Bolsa de Madrid
231
6.6100
14:58:56
Bolsa de Madrid
640
6.6060
14:59:23
Bolsa de Madrid
36
6.6060
14:59:23
Bolsa de Madrid
644
6.6060
14:59:23
Bolsa de Madrid
646
6.6040
14:59:30
Bolsa de Madrid
668
6.6020
14:59:30
Bolsa de Madrid
750
6.6000
15:00:12
Bolsa de Madrid
796
6.5980
15:00:12
Bolsa de Madrid
700
6.5980
15:00:17
Bolsa de Madrid
1048
6.6020
15:01:31
Bolsa de Madrid
950
6.6020
15:01:31
Bolsa de Madrid
832
6.6020
15:01:37
Bolsa de Madrid
1048
6.6020
15:01:37
Bolsa de Madrid
1200
6.5960
15:01:51
Bolsa de Madrid
1000
6.6000
15:02:10
Bolsa de Madrid
2687
6.6000
15:02:10
Bolsa de Madrid
2687
6.6000
15:02:10
Bolsa de Madrid
778
6.6000
15:02:26
Bolsa de Madrid
865
6.6000
15:02:26
Bolsa de Madrid
1000
6.5980
15:02:32
Bolsa de Madrid
37
6.6000
15:02:32
Bolsa de Madrid
193
6.6000
15:02:32
Bolsa de Madrid
690
6.5980
15:02:32
Bolsa de Madrid
717
6.5960
15:02:48
Bolsa de Madrid
887
6.5940
15:03:43
Bolsa de Madrid
136
6.5960
15:05:21
Bolsa de Madrid
750
6.5960
15:07:23
Bolsa de Madrid
640
6.6000
15:12:51
Bolsa de Madrid
500
6.6000
15:12:51
Bolsa de Madrid
500
6.5980
15:12:51
Bolsa de Madrid
1000
6.6000
15:14:42
Bolsa de Madrid
732
6.6000
15:14:42
Bolsa de Madrid
318
6.5980
15:14:42
Bolsa de Madrid
61
6.6000
15:14:42
Bolsa de Madrid
1860
6.6000
15:14:42
Bolsa de Madrid
500
6.6000
15:14:42
Bolsa de Madrid
470
6.6000
15:14:42
Bolsa de Madrid
1000
6.6000
15:14:42
Bolsa de Madrid
953
6.6000
15:14:42
Bolsa de Madrid
455
6.5980
15:14:42
Bolsa de Madrid
1095
6.5980
15:14:43
Bolsa de Madrid
750
6.5980
15:14:46
Bolsa de Madrid
500
6.5980
15:14:46
Bolsa de Madrid
216
6.5960
15:15:39
Bolsa de Madrid
1851
6.5980
15:16:35
Bolsa de Madrid
123
6.5980
15:16:35
Bolsa de Madrid
820
6.5960
15:18:16
Bolsa de Madrid
1050
6.5940
15:18:16
Bolsa de Madrid
212
6.5980
15:18:16
Bolsa de Madrid
1037
6.5980
15:18:16
Bolsa de Madrid
500
6.5960
15:18:16
Bolsa de Madrid
1900
6.5960
15:18:16
Bolsa de Madrid
1704
6.5940
15:18:57
Bolsa de Madrid
757
6.5920
15:19:20
Bolsa de Madrid
449
6.5940
15:19:20
Bolsa de Madrid
2099
6.5940
15:19:20
Bolsa de Madrid
500
6.5960
15:20:18
Bolsa de Madrid
166
6.5960
15:20:38
Bolsa de Madrid
1098
6.5960
15:20:38
Bolsa de Madrid
655
6.5940
15:20:40
Bolsa de Madrid
500
6.5940
15:20:40
Bolsa de Madrid
589
6.5940
15:20:42
Bolsa de Madrid
345
6.5940
15:20:42
Bolsa de Madrid
194
6.5920
15:20:44
Bolsa de Madrid
707
6.5920
15:20:46
Bolsa de Madrid
427
6.5920
15:20:46
Bolsa de Madrid
500
6.5920
15:20:46
Bolsa de Madrid
1450
6.6060
15:28:40
Bolsa de Madrid
640
6.6060
15:28:40
Bolsa de Madrid
1464
6.6060
15:28:40
Bolsa de Madrid
5128
6.6060
15:30:59
Bolsa de Madrid
84
6.6060
15:30:59
Bolsa de Madrid
650
6.6060
15:31:35
Bolsa de Madrid
1100
6.6060
15:31:35
Bolsa de Madrid
1040
6.6080
15:32:29
Bolsa de Madrid
500
6.6080
15:32:29
Bolsa de Madrid
1000
6.6080
15:32:29
Bolsa de Madrid
1078
6.6080
15:32:29
Bolsa de Madrid
834
6.6080
15:32:29
Bolsa de Madrid
1000
6.6080
15:34:10
Bolsa de Madrid
500
6.6080
15:34:13
Bolsa de Madrid
1200
6.6080
15:34:15
Bolsa de Madrid
763
6.6080
15:34:15
Bolsa de Madrid
692
6.6100
15:34:18
Bolsa de Madrid
631
6.6100
15:34:18
Bolsa de Madrid
631
6.6060
15:34:23
Bolsa de Madrid
81
6.6080
15:34:23
Bolsa de Madrid
1048
6.6080
15:34:23
Bolsa de Madrid
800
6.6080
15:34:23
Bolsa de Madrid
1070
6.6080
15:34:23
Bolsa de Madrid
526
6.6060
15:35:07
Bolsa de Madrid
500
6.6060
15:35:07
Bolsa de Madrid
820
6.6120
15:37:31
Bolsa de Madrid
874
6.6120
15:37:31
Bolsa de Madrid
962
6.6120
15:38:10
Bolsa de Madrid
784
6.6120
15:38:10
Bolsa de Madrid
500
6.6120
15:38:10
Bolsa de Madrid
1002
6.6120
15:38:10
Bolsa de Madrid
500
6.6100
15:38:20
Bolsa de Madrid
230
6.6100
15:38:20
Bolsa de Madrid
1005
6.6100
15:42:06
Bolsa de Madrid
500
6.6080
15:43:23
Bolsa de Madrid
1236
6.6080
15:43:23
Bolsa de Madrid
1362
6.6080
15:43:24
Bolsa de Madrid
500
6.6080
15:43:48
Bolsa de Madrid
500
6.6080
15:43:49
Bolsa de Madrid
853
6.6080
15:43:49
Bolsa de Madrid
860
6.6060
15:44:07
Bolsa de Madrid
1028
6.6080
15:44:08
Bolsa de Madrid
1011
6.6080
15:44:08
Bolsa de Madrid
315
6.6080
15:44:08
Bolsa de Madrid
900
6.6040
15:44:22
Bolsa de Madrid
837
6.6040
15:44:23
Bolsa de Madrid
1150
6.6060
15:48:16
Bolsa de Madrid
254
6.6080
15:48:16
Bolsa de Madrid
808
6.6080
15:48:16
Bolsa de Madrid
1394
6.6060
15:48:16
Bolsa de Madrid
1350
6.6040
15:48:18
Bolsa de Madrid
660
6.6040
15:49:51
Bolsa de Madrid
740
6.6040
15:49:51
Bolsa de Madrid
530
6.6080
15:51:11
Bolsa de Madrid
1058
6.6080
15:51:11
Bolsa de Madrid
500
6.6080
15:51:11
Bolsa de Madrid
1500
6.6080
15:51:11
Bolsa de Madrid
951
6.6060
15:51:11
Bolsa de Madrid
193
6.6040
15:51:41
Bolsa de Madrid
326
6.6040
15:51:41
Bolsa de Madrid
91
6.6040
15:51:41
Bolsa de Madrid
549
6.6060
15:51:41
Bolsa de Madrid
1150
6.6040
15:51:41
Bolsa de Madrid
148
6.6040
15:51:41
Bolsa de Madrid
239
6.6040
15:51:41
Bolsa de Madrid
258
6.6080
15:54:42
Bolsa de Madrid
542
6.6080
15:54:46
Bolsa de Madrid
500
6.6080
15:54:46
Bolsa de Madrid
500
6.6080
15:54:46
Bolsa de Madrid
801
6.6080
15:54:46
Bolsa de Madrid
1000
6.6080
15:54:47
Bolsa de Madrid
500
6.6080
15:54:47
Bolsa de Madrid
984
6.6060
15:55:18
Bolsa de Madrid
116
6.6060
15:55:39
Bolsa de Madrid
1048
6.6020
15:56:57
Bolsa de Madrid
1300
6.6040
15:56:57
Bolsa de Madrid
870
6.6060
15:58:56
Bolsa de Madrid
1000
6.6040
15:58:56
Bolsa de Madrid
500
6.6120
16:00:03
Bolsa de Madrid
936
6.6120
16:00:03
Bolsa de Madrid
776
6.6120
16:00:03
Bolsa de Madrid
869
6.6120
16:00:03
Bolsa de Madrid
1000
6.6120
16:00:03
Bolsa de Madrid
959
6.6120
16:00:03
Bolsa de Madrid
734
6.6120
16:00:28
Bolsa de Madrid
299
6.6080
16:00:28
Bolsa de Madrid
72
6.6120
16:00:28
Bolsa de Madrid
428
6.6120
16:00:28
Bolsa de Madrid
549
6.6140
16:00:30
Bolsa de Madrid
97
6.6140
16:00:30
Bolsa de Madrid
851
6.6140
16:00:30
Bolsa de Madrid
130
6.6140
16:00:30
Bolsa de Madrid
423
6.6140
16:00:30
Bolsa de Madrid
391
6.6140
16:00:30
Bolsa de Madrid
500
6.6140
16:00:30
Bolsa de Madrid
881
6.6140
16:00:30
Bolsa de Madrid
264
6.6140
16:00:30
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
Bolsa de Madrid
€6.6079
527,000
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 or visit www.rns.com.ENDPOSQELFFVBFEFBD
Recent news on International Consolidated Airlines SA
See all newsREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Total Voting Rights
AnnouncementREG - Intl Con Airline Grp - Director/PDMR Shareholding
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Director/PDMR Shareholding
Announcement