REG - Intl Con Airline Grp - Transaction in Own Shares
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 22 October 2018 it purchased 435,000 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
435,000
Bolsa de Madrid
€6.3300
€6.4620
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 74,633,282 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,983,356,012 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
22 October 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
435,000
Date of purchases:
22-Oct-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
181
6.3560
08:01:09
Bolsa de Madrid
275
6.3560
08:01:09
Bolsa de Madrid
101
6.3560
08:01:09
Bolsa de Madrid
640
6.3880
08:02:16
Bolsa de Madrid
289
6.3920
08:03:56
Bolsa de Madrid
1300
6.4200
08:09:08
Bolsa de Madrid
1300
6.4220
08:09:08
Bolsa de Madrid
1250
6.4300
08:09:43
Bolsa de Madrid
1000
6.4280
08:10:08
Bolsa de Madrid
940
6.4280
08:10:22
Bolsa de Madrid
590
6.4280
08:10:23
Bolsa de Madrid
121
6.4280
08:10:26
Bolsa de Madrid
740
6.4280
08:10:32
Bolsa de Madrid
60
6.4260
08:10:32
Bolsa de Madrid
1290
6.4260
08:10:32
Bolsa de Madrid
572
6.4240
08:10:32
Bolsa de Madrid
610
6.4340
08:12:53
Bolsa de Madrid
377
6.4320
08:12:58
Bolsa de Madrid
460
6.4320
08:12:58
Bolsa de Madrid
800
6.4300
08:13:53
Bolsa de Madrid
40
6.4300
08:13:53
Bolsa de Madrid
747
6.4280
08:14:44
Bolsa de Madrid
920
6.4260
08:14:46
Bolsa de Madrid
780
6.4260
08:15:41
Bolsa de Madrid
937
6.4240
08:15:41
Bolsa de Madrid
670
6.4200
08:15:42
Bolsa de Madrid
1100
6.4360
08:17:13
Bolsa de Madrid
165
6.4360
08:17:33
Bolsa de Madrid
800
6.4360
08:17:33
Bolsa de Madrid
135
6.4360
08:17:33
Bolsa de Madrid
800
6.4360
08:17:33
Bolsa de Madrid
860
6.4340
08:18:10
Bolsa de Madrid
735
6.4320
08:18:18
Bolsa de Madrid
125
6.4320
08:18:18
Bolsa de Madrid
812
6.4300
08:18:18
Bolsa de Madrid
228
6.4320
08:18:18
Bolsa de Madrid
125
6.4320
08:18:18
Bolsa de Madrid
500
6.4280
08:18:18
Bolsa de Madrid
630
6.4300
08:20:28
Bolsa de Madrid
431
6.4300
08:20:28
Bolsa de Madrid
370
6.4300
08:20:28
Bolsa de Madrid
341
6.4260
08:21:24
Bolsa de Madrid
231
6.4260
08:21:24
Bolsa de Madrid
572
6.4220
08:21:24
Bolsa de Madrid
1080
6.4220
08:21:51
Bolsa de Madrid
157
6.4220
08:21:51
Bolsa de Madrid
329
6.4160
08:21:54
Bolsa de Madrid
491
6.4160
08:21:54
Bolsa de Madrid
1200
6.4140
08:22:02
Bolsa de Madrid
112
6.4160
08:23:13
Bolsa de Madrid
1050
6.4220
08:24:25
Bolsa de Madrid
5
6.4200
08:24:25
Bolsa de Madrid
785
6.4200
08:24:27
Bolsa de Madrid
788
6.4220
08:25:07
Bolsa de Madrid
208
6.4220
08:25:07
Bolsa de Madrid
611
6.4160
08:25:08
Bolsa de Madrid
621
6.4060
08:26:30
Bolsa de Madrid
287
6.4080
08:27:15
Bolsa de Madrid
453
6.4080
08:27:32
Bolsa de Madrid
550
6.4060
08:27:41
Bolsa de Madrid
628
6.4080
08:28:12
Bolsa de Madrid
540
6.4080
08:28:37
Bolsa de Madrid
594
6.4020
08:29:11
Bolsa de Madrid
635
6.4020
08:29:11
Bolsa de Madrid
640
6.4020
08:30:52
Bolsa de Madrid
339
6.4180
08:32:44
Bolsa de Madrid
221
6.4180
08:33:08
Bolsa de Madrid
710
6.4160
08:33:21
Bolsa de Madrid
810
6.4140
08:33:22
Bolsa de Madrid
933
6.4200
08:35:11
Bolsa de Madrid
640
6.4060
08:36:28
Bolsa de Madrid
620
6.4060
08:37:59
Bolsa de Madrid
720
6.4240
08:40:46
Bolsa de Madrid
636
6.4240
08:41:18
Bolsa de Madrid
667
6.4220
08:43:59
Bolsa de Madrid
215
6.4180
08:44:07
Bolsa de Madrid
365
6.4180
08:44:07
Bolsa de Madrid
631
6.4200
08:44:07
Bolsa de Madrid
594
6.4200
08:44:23
Bolsa de Madrid
766
6.4160
08:46:10
Bolsa de Madrid
626
6.4160
08:46:10
Bolsa de Madrid
540
6.4200
08:49:22
Bolsa de Madrid
660
6.4180
08:49:22
Bolsa de Madrid
1026
6.4280
08:53:06
Bolsa de Madrid
800
6.4260
08:53:07
Bolsa de Madrid
473
6.4220
08:53:07
Bolsa de Madrid
1500
6.4280
08:53:16
Bolsa de Madrid
500
6.4280
08:53:16
Bolsa de Madrid
870
6.4240
08:53:33
Bolsa de Madrid
980
6.4340
08:56:37
Bolsa de Madrid
382
6.4320
08:56:37
Bolsa de Madrid
348
6.4320
08:56:37
Bolsa de Madrid
831
6.4340
08:56:37
Bolsa de Madrid
332
6.4320
08:56:37
Bolsa de Madrid
804
6.4340
08:58:20
Bolsa de Madrid
540
6.4340
08:58:48
Bolsa de Madrid
720
6.4300
09:00:09
Bolsa de Madrid
787
6.4280
09:00:20
Bolsa de Madrid
445
6.4300
09:00:20
Bolsa de Madrid
1100
6.4280
09:00:20
Bolsa de Madrid
289
6.4280
09:00:20
Bolsa de Madrid
567
6.4260
09:00:22
Bolsa de Madrid
494
6.4240
09:00:27
Bolsa de Madrid
67
6.4240
09:00:27
Bolsa de Madrid
780
6.4240
09:05:56
Bolsa de Madrid
792
6.4240
09:05:56
Bolsa de Madrid
672
6.4280
09:08:29
Bolsa de Madrid
607
6.4280
09:08:46
Bolsa de Madrid
500
6.4260
09:09:12
Bolsa de Madrid
598
6.4280
09:09:12
Bolsa de Madrid
904
6.4280
09:11:21
Bolsa de Madrid
296
6.4280
09:11:27
Bolsa de Madrid
500
6.4260
09:11:27
Bolsa de Madrid
310
6.4260
09:11:27
Bolsa de Madrid
687
6.4260
09:11:27
Bolsa de Madrid
843
6.4340
09:13:28
Bolsa de Madrid
244
6.4360
09:15:39
Bolsa de Madrid
2126
6.4360
09:15:39
Bolsa de Madrid
1100
6.4340
09:15:39
Bolsa de Madrid
778
6.4340
09:15:39
Bolsa de Madrid
797
6.4280
09:16:42
Bolsa de Madrid
793
6.4260
09:16:45
Bolsa de Madrid
680
6.4240
09:17:14
Bolsa de Madrid
912
6.4240
09:20:03
Bolsa de Madrid
972
6.4220
09:20:05
Bolsa de Madrid
757
6.4240
09:20:05
Bolsa de Madrid
579
6.4140
09:20:43
Bolsa de Madrid
577
6.4100
09:22:04
Bolsa de Madrid
575
6.4060
09:22:29
Bolsa de Madrid
602
6.4060
09:22:29
Bolsa de Madrid
750
6.4040
09:27:45
Bolsa de Madrid
625
6.4060
09:27:45
Bolsa de Madrid
980
6.4200
09:32:35
Bolsa de Madrid
1000
6.4180
09:33:38
Bolsa de Madrid
229
6.4160
09:33:51
Bolsa de Madrid
391
6.4160
09:33:51
Bolsa de Madrid
130
6.4140
09:33:51
Bolsa de Madrid
740
6.4140
09:33:51
Bolsa de Madrid
1150
6.4120
09:34:44
Bolsa de Madrid
780
6.4100
09:34:45
Bolsa de Madrid
609
6.4100
09:35:42
Bolsa de Madrid
636
6.4100
09:35:59
Bolsa de Madrid
677
6.4240
09:41:33
Bolsa de Madrid
704
6.4280
09:42:38
Bolsa de Madrid
242
6.4280
09:42:38
Bolsa de Madrid
173
6.4240
09:42:46
Bolsa de Madrid
950
6.4220
09:42:46
Bolsa de Madrid
808
6.4220
09:42:46
Bolsa de Madrid
1250
6.4180
09:43:30
Bolsa de Madrid
541
6.4160
09:44:04
Bolsa de Madrid
760
6.4160
09:45:51
Bolsa de Madrid
920
6.4140
09:46:01
Bolsa de Madrid
1030
6.4140
09:46:01
Bolsa de Madrid
851
6.4120
09:46:10
Bolsa de Madrid
129
6.4120
09:46:36
Bolsa de Madrid
38
6.4080
09:46:43
Bolsa de Madrid
337
6.4080
09:46:43
Bolsa de Madrid
624
6.4100
09:46:43
Bolsa de Madrid
645
6.4080
09:46:43
Bolsa de Madrid
593
6.4060
09:46:46
Bolsa de Madrid
251
6.4040
09:47:06
Bolsa de Madrid
409
6.4040
09:47:06
Bolsa de Madrid
79
6.4020
09:47:07
Bolsa de Madrid
283
6.4020
09:47:21
Bolsa de Madrid
234
6.4020
09:47:21
Bolsa de Madrid
790
6.4000
09:47:29
Bolsa de Madrid
513
6.4000
09:47:29
Bolsa de Madrid
208
6.3980
09:49:07
Bolsa de Madrid
448
6.3980
09:49:07
Bolsa de Madrid
1398
6.3980
09:49:07
Bolsa de Madrid
990
6.4060
09:52:37
Bolsa de Madrid
841
6.4060
09:52:37
Bolsa de Madrid
637
6.4140
09:55:08
Bolsa de Madrid
363
6.4140
09:56:09
Bolsa de Madrid
7
6.4120
09:56:40
Bolsa de Madrid
863
6.4120
09:56:40
Bolsa de Madrid
1050
6.4100
09:56:56
Bolsa de Madrid
915
6.4100
09:56:56
Bolsa de Madrid
1000
6.4100
09:56:56
Bolsa de Madrid
243
6.4060
09:56:56
Bolsa de Madrid
629
6.4100
09:57:54
Bolsa de Madrid
780
6.4100
09:57:54
Bolsa de Madrid
436
6.4160
10:01:19
Bolsa de Madrid
374
6.4160
10:01:19
Bolsa de Madrid
1532
6.4200
10:01:19
Bolsa de Madrid
792
6.4180
10:01:19
Bolsa de Madrid
820
6.4200
10:03:27
Bolsa de Madrid
592
6.4160
10:03:28
Bolsa de Madrid
733
6.4180
10:03:28
Bolsa de Madrid
695
6.4200
10:03:28
Bolsa de Madrid
946
6.4220
10:05:31
Bolsa de Madrid
265
6.4200
10:05:31
Bolsa de Madrid
1035
6.4200
10:05:31
Bolsa de Madrid
836
6.4200
10:05:31
Bolsa de Madrid
590
6.4220
10:10:00
Bolsa de Madrid
770
6.4220
10:10:38
Bolsa de Madrid
680
6.4200
10:10:38
Bolsa de Madrid
630
6.4180
10:10:58
Bolsa de Madrid
1050
6.4140
10:11:30
Bolsa de Madrid
710
6.4200
10:15:43
Bolsa de Madrid
361
6.4220
10:15:43
Bolsa de Madrid
1100
6.4200
10:15:43
Bolsa de Madrid
1150
6.4220
10:18:05
Bolsa de Madrid
1000
6.4200
10:18:20
Bolsa de Madrid
1200
6.4180
10:18:21
Bolsa de Madrid
500
6.4180
10:19:10
Bolsa de Madrid
140
6.4180
10:19:10
Bolsa de Madrid
735
6.4180
10:19:11
Bolsa de Madrid
493
6.4180
10:19:11
Bolsa de Madrid
500
6.4160
10:20:09
Bolsa de Madrid
500
6.4160
10:20:09
Bolsa de Madrid
500
6.4140
10:20:11
Bolsa de Madrid
790
6.4160
10:20:11
Bolsa de Madrid
100
6.4140
10:20:25
Bolsa de Madrid
850
6.4100
10:22:56
Bolsa de Madrid
1250
6.4080
10:23:01
Bolsa de Madrid
381
6.4100
10:23:01
Bolsa de Madrid
1100
6.4080
10:23:01
Bolsa de Madrid
1020
6.4080
10:23:01
Bolsa de Madrid
395
6.4100
10:25:25
Bolsa de Madrid
870
6.4100
10:28:09
Bolsa de Madrid
230
6.4120
10:28:09
Bolsa de Madrid
785
6.4120
10:28:09
Bolsa de Madrid
598
6.4120
10:28:09
Bolsa de Madrid
780
6.4100
10:28:09
Bolsa de Madrid
174
6.4100
10:28:09
Bolsa de Madrid
684
6.4080
10:28:11
Bolsa de Madrid
992
6.4240
10:34:01
Bolsa de Madrid
430
6.4240
10:34:07
Bolsa de Madrid
770
6.4240
10:34:07
Bolsa de Madrid
157
6.4240
10:35:56
Bolsa de Madrid
760
6.4220
10:36:13
Bolsa de Madrid
104
6.4240
10:36:13
Bolsa de Madrid
1000
6.4240
10:36:13
Bolsa de Madrid
423
6.4240
10:36:13
Bolsa de Madrid
1052
6.4220
10:36:13
Bolsa de Madrid
1250
6.4300
10:39:04
Bolsa de Madrid
1000
6.4280
10:39:33
Bolsa de Madrid
1000
6.4280
10:39:33
Bolsa de Madrid
500
6.4260
10:39:41
Bolsa de Madrid
500
6.4260
10:39:41
Bolsa de Madrid
720
6.4280
10:39:41
Bolsa de Madrid
350
6.4260
10:39:42
Bolsa de Madrid
721
6.4260
10:39:44
Bolsa de Madrid
350
6.4260
10:39:44
Bolsa de Madrid
350
6.4260
10:39:44
Bolsa de Madrid
922
6.4260
10:39:44
Bolsa de Madrid
836
6.4240
10:39:58
Bolsa de Madrid
690
6.4240
10:45:49
Bolsa de Madrid
125
6.4260
10:45:49
Bolsa de Madrid
159
6.4240
10:45:49
Bolsa de Madrid
500
6.4240
10:45:49
Bolsa de Madrid
500
6.4220
10:45:49
Bolsa de Madrid
160
6.4220
10:45:49
Bolsa de Madrid
820
6.4200
10:45:50
Bolsa de Madrid
500
6.4180
10:46:18
Bolsa de Madrid
1000
6.4180
10:46:18
Bolsa de Madrid
860
6.4140
10:46:40
Bolsa de Madrid
640
6.4120
10:47:16
Bolsa de Madrid
808
6.4140
10:47:16
Bolsa de Madrid
700
6.4080
10:49:36
Bolsa de Madrid
950
6.4180
10:52:08
Bolsa de Madrid
735
6.4180
10:52:08
Bolsa de Madrid
749
6.4180
10:52:36
Bolsa de Madrid
1355
6.4160
10:53:23
Bolsa de Madrid
746
6.4080
10:57:02
Bolsa de Madrid
1000
6.4060
10:59:10
Bolsa de Madrid
283
6.4040
10:59:10
Bolsa de Madrid
357
6.4040
10:59:31
Bolsa de Madrid
13
6.4020
10:59:31
Bolsa de Madrid
500
6.4020
10:59:31
Bolsa de Madrid
217
6.4020
10:59:31
Bolsa de Madrid
230
6.4020
10:59:31
Bolsa de Madrid
756
6.4040
10:59:31
Bolsa de Madrid
552
6.4020
11:00:58
Bolsa de Madrid
743
6.4020
11:00:58
Bolsa de Madrid
647
6.4020
11:02:47
Bolsa de Madrid
647
6.4020
11:02:55
Bolsa de Madrid
754
6.4040
11:05:11
Bolsa de Madrid
641
6.4040
11:05:15
Bolsa de Madrid
4
6.4040
11:05:15
Bolsa de Madrid
62
6.4040
11:05:36
Bolsa de Madrid
559
6.4040
11:05:36
Bolsa de Madrid
590
6.3980
11:09:12
Bolsa de Madrid
1250
6.3980
11:10:38
Bolsa de Madrid
500
6.3960
11:12:19
Bolsa de Madrid
500
6.3960
11:12:19
Bolsa de Madrid
1000
6.4060
11:14:17
Bolsa de Madrid
1100
6.4040
11:15:10
Bolsa de Madrid
828
6.4040
11:15:57
Bolsa de Madrid
50
6.4060
11:18:51
Bolsa de Madrid
1000
6.4060
11:18:51
Bolsa de Madrid
150
6.4100
11:22:08
Bolsa de Madrid
1050
6.4100
11:22:08
Bolsa de Madrid
960
6.4080
11:22:37
Bolsa de Madrid
110
6.4100
11:22:37
Bolsa de Madrid
305
6.4100
11:22:37
Bolsa de Madrid
785
6.4100
11:22:37
Bolsa de Madrid
978
6.4100
11:22:37
Bolsa de Madrid
1150
6.4260
11:28:45
Bolsa de Madrid
792
6.4280
11:28:45
Bolsa de Madrid
363
6.4280
11:28:45
Bolsa de Madrid
272
6.4280
11:28:45
Bolsa de Madrid
850
6.4260
11:28:45
Bolsa de Madrid
1300
6.4240
11:29:37
Bolsa de Madrid
999
6.4240
11:32:35
Bolsa de Madrid
310
6.4220
11:33:34
Bolsa de Madrid
990
6.4220
11:33:34
Bolsa de Madrid
660
6.4200
11:33:58
Bolsa de Madrid
1250
6.4260
11:38:10
Bolsa de Madrid
1250
6.4240
11:38:11
Bolsa de Madrid
900
6.4240
11:40:35
Bolsa de Madrid
720
6.4240
11:40:35
Bolsa de Madrid
500
6.4240
11:40:35
Bolsa de Madrid
990
6.4200
11:41:55
Bolsa de Madrid
159
6.4220
11:42:30
Bolsa de Madrid
742
6.4220
11:42:30
Bolsa de Madrid
312
6.4220
11:42:30
Bolsa de Madrid
637
6.4200
11:43:12
Bolsa de Madrid
400
6.4200
11:47:11
Bolsa de Madrid
440
6.4200
11:47:56
Bolsa de Madrid
760
6.4180
11:48:00
Bolsa de Madrid
258
6.4380
11:55:25
Bolsa de Madrid
499
6.4380
11:55:25
Bolsa de Madrid
513
6.4380
11:55:31
Bolsa de Madrid
950
6.4380
11:55:31
Bolsa de Madrid
771
6.4380
11:55:31
Bolsa de Madrid
499
6.4340
11:55:47
Bolsa de Madrid
950
6.4360
11:55:47
Bolsa de Madrid
1350
6.4400
11:57:51
Bolsa de Madrid
911
6.4380
11:58:22
Bolsa de Madrid
55
6.4400
11:58:22
Bolsa de Madrid
735
6.4400
11:58:22
Bolsa de Madrid
1000
6.4400
11:58:22
Bolsa de Madrid
32
6.4400
11:58:22
Bolsa de Madrid
32
6.4400
11:58:22
Bolsa de Madrid
672
6.4400
11:58:22
Bolsa de Madrid
615
6.4320
12:01:31
Bolsa de Madrid
765
6.4300
12:01:31
Bolsa de Madrid
627
6.4280
12:02:23
Bolsa de Madrid
686
6.4280
12:05:11
Bolsa de Madrid
227
6.4240
12:05:55
Bolsa de Madrid
9
6.4240
12:05:55
Bolsa de Madrid
572
6.4280
12:05:55
Bolsa de Madrid
40
6.4260
12:05:55
Bolsa de Madrid
62
6.4240
12:11:28
Bolsa de Madrid
600
6.4220
12:12:14
Bolsa de Madrid
1450
6.4220
12:14:57
Bolsa de Madrid
604
6.4220
12:14:57
Bolsa de Madrid
1800
6.4220
12:14:57
Bolsa de Madrid
7
6.4240
12:15:02
Bolsa de Madrid
779
6.4240
12:16:21
Bolsa de Madrid
146
6.4240
12:18:29
Bolsa de Madrid
14
6.4260
12:21:04
Bolsa de Madrid
375
6.4280
12:21:58
Bolsa de Madrid
1200
6.4300
12:24:56
Bolsa de Madrid
825
6.4280
12:24:56
Bolsa de Madrid
1000
6.4260
12:24:56
Bolsa de Madrid
272
6.4280
12:24:56
Bolsa de Madrid
728
6.4280
12:24:56
Bolsa de Madrid
380
6.4280
12:24:57
Bolsa de Madrid
612
6.4280
12:24:57
Bolsa de Madrid
8
6.4280
12:24:57
Bolsa de Madrid
950
6.4260
12:24:57
Bolsa de Madrid
850
6.4260
12:24:57
Bolsa de Madrid
1400
6.4340
12:31:00
Bolsa de Madrid
29
6.4360
12:31:00
Bolsa de Madrid
514
6.4360
12:31:00
Bolsa de Madrid
643
6.4360
12:31:00
Bolsa de Madrid
268
6.4340
12:31:01
Bolsa de Madrid
178
6.4340
12:31:01
Bolsa de Madrid
314
6.4340
12:31:05
Bolsa de Madrid
28
6.4360
12:33:22
Bolsa de Madrid
1300
6.4360
12:35:37
Bolsa de Madrid
966
6.4360
12:35:37
Bolsa de Madrid
599
6.4420
12:37:44
Bolsa de Madrid
600
6.4400
12:37:50
Bolsa de Madrid
960
6.4380
12:38:14
Bolsa de Madrid
426
6.4520
12:43:28
Bolsa de Madrid
774
6.4520
12:43:28
Bolsa de Madrid
1150
6.4520
12:44:14
Bolsa de Madrid
860
6.4540
12:47:48
Bolsa de Madrid
11
6.4560
12:47:59
Bolsa de Madrid
1000
6.4540
12:48:09
Bolsa de Madrid
1545
6.4540
12:48:09
Bolsa de Madrid
1050
6.4520
12:48:48
Bolsa de Madrid
645
6.4520
12:48:48
Bolsa de Madrid
19
6.4600
12:49:59
Bolsa de Madrid
874
6.4620
12:52:56
Bolsa de Madrid
800
6.4620
12:52:56
Bolsa de Madrid
735
6.4620
12:52:56
Bolsa de Madrid
740
6.4600
12:54:49
Bolsa de Madrid
606
6.4560
12:54:49
Bolsa de Madrid
261
6.4520
12:57:29
Bolsa de Madrid
1000
6.4520
12:57:29
Bolsa de Madrid
880
6.4500
12:59:49
Bolsa de Madrid
588
6.4500
12:59:51
Bolsa de Madrid
87
6.4480
13:04:28
Bolsa de Madrid
51
6.4520
13:04:28
Bolsa de Madrid
779
6.4520
13:04:28
Bolsa de Madrid
1000
6.4540
13:06:17
Bolsa de Madrid
737
6.4520
13:10:04
Bolsa de Madrid
33
6.4520
13:10:26
Bolsa de Madrid
1250
6.4540
13:15:50
Bolsa de Madrid
806
6.4540
13:16:04
Bolsa de Madrid
1300
6.4580
13:20:03
Bolsa de Madrid
775
6.4580
13:20:03
Bolsa de Madrid
1050
6.4560
13:20:30
Bolsa de Madrid
311
6.4560
13:23:40
Bolsa de Madrid
903
6.4560
13:23:40
Bolsa de Madrid
520
6.4560
13:23:40
Bolsa de Madrid
643
6.4560
13:23:40
Bolsa de Madrid
285
6.4560
13:23:40
Bolsa de Madrid
394
6.4540
13:23:55
Bolsa de Madrid
645
6.4560
13:23:55
Bolsa de Madrid
903
6.4560
13:23:55
Bolsa de Madrid
61
6.4540
13:23:55
Bolsa de Madrid
790
6.4560
13:30:58
Bolsa de Madrid
1150
6.4540
13:32:08
Bolsa de Madrid
690
6.4520
13:32:27
Bolsa de Madrid
190
6.4560
13:32:46
Bolsa de Madrid
610
6.4560
13:32:46
Bolsa de Madrid
359
6.4560
13:33:31
Bolsa de Madrid
480
6.4560
13:35:22
Bolsa de Madrid
211
6.4560
13:35:24
Bolsa de Madrid
630
6.4540
13:35:30
Bolsa de Madrid
121
6.4560
13:35:30
Bolsa de Madrid
800
6.4560
13:35:30
Bolsa de Madrid
1000
6.4560
13:35:30
Bolsa de Madrid
873
6.4540
13:35:30
Bolsa de Madrid
500
6.4420
13:39:14
Bolsa de Madrid
289
6.4420
13:39:14
Bolsa de Madrid
576
6.4380
13:47:32
Bolsa de Madrid
314
6.4380
13:47:32
Bolsa de Madrid
251
6.4400
13:47:32
Bolsa de Madrid
1390
6.4380
13:47:32
Bolsa de Madrid
1000
6.4360
13:47:36
Bolsa de Madrid
669
6.4360
13:47:36
Bolsa de Madrid
997
6.4340
13:47:41
Bolsa de Madrid
741
6.4340
13:47:41
Bolsa de Madrid
640
6.4320
13:51:01
Bolsa de Madrid
607
6.4340
13:51:01
Bolsa de Madrid
649
6.4300
13:52:13
Bolsa de Madrid
603
6.4280
13:54:20
Bolsa de Madrid
1000
6.4280
13:54:20
Bolsa de Madrid
721
6.4260
13:54:20
Bolsa de Madrid
590
6.4260
13:57:11
Bolsa de Madrid
537
6.4280
13:57:11
Bolsa de Madrid
160
6.4260
13:57:11
Bolsa de Madrid
500
6.4180
13:59:24
Bolsa de Madrid
243
6.4180
13:59:24
Bolsa de Madrid
800
6.4160
13:59:24
Bolsa de Madrid
606
6.4100
14:04:25
Bolsa de Madrid
654
6.4100
14:04:25
Bolsa de Madrid
735
6.4080
14:04:26
Bolsa de Madrid
161
6.4080
14:04:26
Bolsa de Madrid
660
6.4080
14:07:26
Bolsa de Madrid
600
6.4060
14:10:14
Bolsa de Madrid
100
6.4040
14:10:43
Bolsa de Madrid
449
6.4040
14:10:43
Bolsa de Madrid
51
6.4040
14:10:43
Bolsa de Madrid
760
6.4020
14:12:44
Bolsa de Madrid
800
6.4020
14:12:49
Bolsa de Madrid
670
6.4000
14:14:24
Bolsa de Madrid
309
6.4000
14:14:24
Bolsa de Madrid
500
6.4000
14:14:24
Bolsa de Madrid
1245
6.3980
14:14:24
Bolsa de Madrid
740
6.4020
14:19:04
Bolsa de Madrid
734
6.4000
14:19:08
Bolsa de Madrid
26
6.4000
14:19:08
Bolsa de Madrid
880
6.4000
14:19:08
Bolsa de Madrid
680
6.3960
14:20:05
Bolsa de Madrid
713
6.4000
14:26:22
Bolsa de Madrid
1000
6.4000
14:26:22
Bolsa de Madrid
500
6.3980
14:28:20
Bolsa de Madrid
550
6.3980
14:28:47
Bolsa de Madrid
702
6.3980
14:29:12
Bolsa de Madrid
1000
6.3980
14:29:12
Bolsa de Madrid
500
6.4000
14:29:40
Bolsa de Madrid
300
6.4000
14:29:48
Bolsa de Madrid
1500
6.4040
14:31:21
Bolsa de Madrid
414
6.4040
14:31:22
Bolsa de Madrid
1750
6.4140
14:34:46
Bolsa de Madrid
1090
6.4140
14:35:08
Bolsa de Madrid
980
6.4160
14:35:08
Bolsa de Madrid
1300
6.4180
14:35:08
Bolsa de Madrid
260
6.4140
14:35:23
Bolsa de Madrid
1250
6.4140
14:35:55
Bolsa de Madrid
610
6.4100
14:35:57
Bolsa de Madrid
663
6.4100
14:35:57
Bolsa de Madrid
690
6.4080
14:35:59
Bolsa de Madrid
810
6.4040
14:38:18
Bolsa de Madrid
700
6.4040
14:38:36
Bolsa de Madrid
708
6.4020
14:38:40
Bolsa de Madrid
694
6.4020
14:38:40
Bolsa de Madrid
1000
6.3980
14:38:58
Bolsa de Madrid
700
6.3940
14:42:51
Bolsa de Madrid
985
6.3940
14:42:51
Bolsa de Madrid
1050
6.3920
14:42:54
Bolsa de Madrid
800
6.3940
14:42:54
Bolsa de Madrid
1000
6.3940
14:42:54
Bolsa de Madrid
920
6.3860
14:45:25
Bolsa de Madrid
701
6.4000
14:48:11
Bolsa de Madrid
290
6.4000
14:48:55
Bolsa de Madrid
964
6.4000
14:48:55
Bolsa de Madrid
1100
6.3980
14:48:58
Bolsa de Madrid
619
6.3980
14:49:04
Bolsa de Madrid
1000
6.3940
14:50:04
Bolsa de Madrid
686
6.3880
14:50:41
Bolsa de Madrid
673
6.3840
14:51:17
Bolsa de Madrid
1000
6.3780
14:53:53
Bolsa de Madrid
1100
6.3760
14:54:50
Bolsa de Madrid
313
6.3760
14:56:18
Bolsa de Madrid
534
6.3740
14:56:18
Bolsa de Madrid
600
6.3720
14:56:32
Bolsa de Madrid
1441
6.3720
14:56:32
Bolsa de Madrid
480
6.3820
14:59:35
Bolsa de Madrid
670
6.3800
14:59:35
Bolsa de Madrid
420
6.3820
14:59:35
Bolsa de Madrid
780
6.3780
14:59:57
Bolsa de Madrid
1000
6.3760
15:00:35
Bolsa de Madrid
654
6.3760
15:00:48
Bolsa de Madrid
720
6.3740
15:00:48
Bolsa de Madrid
185
6.3740
15:02:29
Bolsa de Madrid
525
6.3740
15:02:31
Bolsa de Madrid
618
6.3700
15:02:31
Bolsa de Madrid
615
6.3700
15:02:31
Bolsa de Madrid
890
6.3700
15:04:51
Bolsa de Madrid
929
6.3680
15:05:06
Bolsa de Madrid
920
6.3660
15:05:06
Bolsa de Madrid
111
6.3600
15:06:49
Bolsa de Madrid
599
6.3600
15:06:49
Bolsa de Madrid
632
6.3560
15:06:55
Bolsa de Madrid
10
6.3520
15:08:58
Bolsa de Madrid
593
6.3520
15:09:44
Bolsa de Madrid
890
6.3580
15:10:05
Bolsa de Madrid
970
6.3640
15:11:38
Bolsa de Madrid
1099
6.3720
15:13:43
Bolsa de Madrid
1776
6.3720
15:13:43
Bolsa de Madrid
767
6.3720
15:13:43
Bolsa de Madrid
710
6.3680
15:15:19
Bolsa de Madrid
605
6.3700
15:15:19
Bolsa de Madrid
364
6.3700
15:15:19
Bolsa de Madrid
807
6.3700
15:15:19
Bolsa de Madrid
1034
6.3700
15:15:19
Bolsa de Madrid
634
6.3660
15:16:05
Bolsa de Madrid
658
6.3680
15:16:05
Bolsa de Madrid
692
6.3620
15:18:05
Bolsa de Madrid
658
6.3640
15:18:05
Bolsa de Madrid
870
6.3580
15:18:42
Bolsa de Madrid
916
6.3580
15:18:42
Bolsa de Madrid
742
6.3540
15:20:02
Bolsa de Madrid
760
6.3500
15:20:40
Bolsa de Madrid
658
6.3500
15:20:40
Bolsa de Madrid
780
6.3480
15:21:51
Bolsa de Madrid
660
6.3440
15:22:07
Bolsa de Madrid
840
6.3460
15:24:15
Bolsa de Madrid
830
6.3440
15:24:50
Bolsa de Madrid
1235
6.3440
15:24:50
Bolsa de Madrid
710
6.3420
15:25:29
Bolsa de Madrid
718
6.3460
15:26:13
Bolsa de Madrid
668
6.3540
15:27:57
Bolsa de Madrid
620
6.3480
15:28:51
Bolsa de Madrid
720
6.3520
15:30:29
Bolsa de Madrid
650
6.3500
15:30:29
Bolsa de Madrid
110
6.3520
15:30:29
Bolsa de Madrid
720
6.3520
15:30:29
Bolsa de Madrid
1389
6.3520
15:30:29
Bolsa de Madrid
810
6.3500
15:30:29
Bolsa de Madrid
607
6.3440
15:33:22
Bolsa de Madrid
870
6.3440
15:34:27
Bolsa de Madrid
1263
6.3460
15:35:49
Bolsa de Madrid
160
6.3460
15:35:49
Bolsa de Madrid
611
6.3480
15:37:04
Bolsa de Madrid
412
6.3500
15:38:12
Bolsa de Madrid
630
6.3500
15:38:12
Bolsa de Madrid
850
6.3500
15:38:38
Bolsa de Madrid
850
6.3480
15:38:52
Bolsa de Madrid
669
6.3500
15:38:52
Bolsa de Madrid
349
6.3500
15:38:52
Bolsa de Madrid
820
6.3380
15:40:16
Bolsa de Madrid
198
6.3420
15:41:08
Bolsa de Madrid
930
6.3480
15:43:47
Bolsa de Madrid
690
6.3460
15:43:49
Bolsa de Madrid
1200
6.3440
15:44:31
Bolsa de Madrid
950
6.3420
15:44:42
Bolsa de Madrid
800
6.3400
15:44:50
Bolsa de Madrid
690
6.3400
15:44:50
Bolsa de Madrid
751
6.3380
15:44:54
Bolsa de Madrid
840
6.3400
15:47:18
Bolsa de Madrid
19
6.3380
15:47:29
Bolsa de Madrid
910
6.3360
15:47:39
Bolsa de Madrid
639
6.3420
15:48:01
Bolsa de Madrid
230
6.3420
15:48:01
Bolsa de Madrid
1275
6.3400
15:48:19
Bolsa de Madrid
810
6.3420
15:48:19
Bolsa de Madrid
246
6.3500
15:49:59
Bolsa de Madrid
1698
6.3500
15:49:59
Bolsa de Madrid
78
6.3520
15:52:34
Bolsa de Madrid
1123
6.3520
15:52:34
Bolsa de Madrid
70
6.3520
15:52:34
Bolsa de Madrid
854
6.3520
15:52:34
Bolsa de Madrid
680
6.3500
15:52:35
Bolsa de Madrid
621
6.3520
15:53:00
Bolsa de Madrid
660
6.3480
15:53:01
Bolsa de Madrid
813
6.3560
15:54:52
Bolsa de Madrid
850
6.3540
15:55:10
Bolsa de Madrid
126
6.3580
15:57:45
Bolsa de Madrid
1099
6.3580
15:57:45
Bolsa de Madrid
700
6.3580
15:57:45
Bolsa de Madrid
1152
6.3580
15:57:45
Bolsa de Madrid
571
6.3580
15:57:45
Bolsa de Madrid
171
6.3580
15:58:41
Bolsa de Madrid
571
6.3580
15:58:41
Bolsa de Madrid
970
6.3540
15:59:37
Bolsa de Madrid
825
6.3560
15:59:37
Bolsa de Madrid
573
6.3560
15:59:37
Bolsa de Madrid
699
6.3480
16:00:28
Bolsa de Madrid
621
6.3460
16:02:39
Bolsa de Madrid
1022
6.3440
16:02:41
Bolsa de Madrid
320
6.3440
16:02:41
Bolsa de Madrid
469
6.3440
16:02:41
Bolsa de Madrid
655
6.3440
16:04:17
Bolsa de Madrid
425
6.3500
16:05:47
Bolsa de Madrid
810
6.3480
16:06:10
Bolsa de Madrid
890
6.3460
16:06:11
Bolsa de Madrid
677
6.3460
16:06:11
Bolsa de Madrid
385
6.3460
16:06:15
Bolsa de Madrid
103
6.3460
16:07:39
Bolsa de Madrid
904
6.3460
16:07:39
Bolsa de Madrid
660
6.3440
16:08:37
Bolsa de Madrid
816
6.3440
16:08:38
Bolsa de Madrid
1809
6.3440
16:08:38
Bolsa de Madrid
21
6.3440
16:08:43
Bolsa de Madrid
178
6.3440
16:08:43
Bolsa de Madrid
529
6.3440
16:08:43
Bolsa de Madrid
840
6.3420
16:08:44
Bolsa de Madrid
667
6.3420
16:09:36
Bolsa de Madrid
734
6.3380
16:09:50
Bolsa de Madrid
436
6.3360
16:10:01
Bolsa de Madrid
667
6.3360
16:10:41
Bolsa de Madrid
730
6.3360
16:11:11
Bolsa de Madrid
667
6.3360
16:11:21
Bolsa de Madrid
850
6.3320
16:11:27
Bolsa de Madrid
475
6.3300
16:12:05
Bolsa de Madrid
1087
6.3360
16:13:50
Bolsa de Madrid
950
6.3340
16:14:01
Bolsa de Madrid
1201
6.3340
16:14:01
Bolsa de Madrid
1069
6.3340
16:14:01
Bolsa de Madrid
1715
6.3400
16:16:14
Bolsa de Madrid
880
6.3380
16:16:30
Bolsa de Madrid
850
6.3380
16:16:30
Bolsa de Madrid
840
6.3380
16:16:30
Bolsa de Madrid
338
6.3380
16:16:30
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
Bolsa de Madrid
€6.4054
435,000
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.ENDPOSDLLFLVBFBFBL
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