REG - Intl Con Airline Grp - Transaction in Own Shares <Origin Href="QuoteRef">ICAG.L</Origin> - Part 1

International Consolidated Airlines SAAnnouncement

30/06/2017 07:10

RNS Number : 7001J
International Cons Airlines Group
30 June 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 29 June 2017 it purchased 369,168 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
157,101
London
6.08
6.245
212,067
Madrid 
6.906
7.112
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 40,602,837 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,092,385,906 shares.
The Company's total issued share capital is 2,132,988,743 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
30 June 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 369,168
Date of purchases: 29/06/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1250
624.5
08:02:17
LSE
266
624.5
08:04:08
LSE
1014
624.5
08:04:08
LSE
1295
624
08:07:12
LSE
598
622
08:09:40
LSE
852
622
08:09:40
LSE
1519
621
08:14:00
LSE
1408
619
08:16:04
LSE
100
618
08:21:24
LSE
1900
618
08:21:24
LSE
1600
617.5
08:25:00
LSE
1473
618.5
08:30:24
LSE
1458
619
08:32:56
LSE
24
619
08:38:30
LSE
1518
619
08:38:30
LSE
1496
617.5
08:44:32
LSE
907
616.5
08:45:21
LSE
1626
617.5
08:49:51
LSE
1496
615
08:53:50
LSE
989
616
08:59:38
LSE
552
616
08:59:38
LSE
459
617.5
09:03:32
LSE
627
617.5
09:03:32
LSE
625
617.5
09:03:32
LSE
1658
617
09:08:29
LSE
2191
616.5
09:13:22
LSE
1446
618
09:22:30
LSE
228
618
09:22:30
LSE
1784
618
09:27:16
LSE
1765
617.5
09:32:02
LSE
1476
618
09:39:05
LSE
139
618.5
09:44:54
LSE
1457
618.5
09:44:54
LSE
1500
619.5
09:51:39
LSE
1633
619.5
09:56:15
LSE
1000
619.5
10:09:15
LSE
705
619.5
10:09:15
LSE
2150
620.5
10:11:18
LSE
280
620.5
10:18:44
LSE
1320
620.5
10:18:44
LSE
494
620
10:25:00
LSE
1087
620
10:25:00
LSE
951
619
10:31:11
LSE
614
619
10:31:11
LSE
1645
618
10:37:32
LSE
320
618.5
10:47:13
LSE
800
618.5
10:47:32
LSE
240
618.5
10:47:32
LSE
630
618.5
10:47:32
LSE
1839
619
10:55:41
LSE
44
619
11:04:38
LSE
1700
619
11:04:38
LSE
1603
619
11:09:37
LSE
1621
618.5
11:19:42
LSE
1798
620
11:30:40
LSE
1650
620
11:35:32
LSE
1828
620
11:46:14
LSE
180
620
11:55:17
LSE
1500
620
11:55:17
LSE
1683
620.5
12:02:21
LSE
800
621
12:12:48
LSE
960
621
12:12:48
LSE
1839
621.5
12:21:57
LSE
1252
621.5
12:40:27
LSE
631
621.5
12:40:27
LSE
2365
621
12:42:15
LSE
1500
623.5
12:52:19
LSE
1500
622
13:00:09
LSE
440
622
13:00:09
LSE
500
622.5
13:10:45
LSE
805
622.5
13:10:45
LSE
1800
622
13:17:55
LSE
140
622
13:17:55
LSE
1895
620.5
13:24:49
LSE
1821
619
13:33:13
LSE
1800
618.5
13:45:58
LSE
1373
618
13:49:16
LSE
536
618
13:49:16
LSE
1773
616.5
13:58:00
LSE
1906
615
14:04:11
LSE
1752
616
14:12:32
LSE
82
616.5
14:20:21
LSE
5
616.5
14:20:21
LSE
1152
616.5
14:20:21
LSE
741
616.5
14:20:21
LSE
1813
617
14:27:46
LSE
849
616.5
14:32:28
LSE
951
616.5
14:32:28
LSE
1899
614
14:35:28
LSE
1500
614
14:41:30
LSE
1901
612.5
14:43:39
LSE
520
612
14:50:52
LSE
1234
612
14:50:52
LSE
124
612
14:50:52
LSE
608
613
14:56:57
LSE
1158
613
14:56:57
LSE
500
613
14:56:57
LSE
1790
612
14:58:38
LSE
1850
611
15:05:01
LSE
1451
611.5
15:10:00
LSE
497
611.5
15:10:00
LSE
1828
610
15:12:51
LSE
1816
609.5
15:19:34
LSE
2050
609
15:23:09
LSE
720
610.5
15:30:00
LSE
2850
610
15:30:26
LSE
2450
611
15:38:26
LSE
2475
611.5
15:42:39
LSE
523
612
15:49:19
LSE
1091
612
15:49:19
LSE
327
612
15:49:19
LSE
195
611
15:54:09
LSE
206
611
15:54:09
LSE
524
611
15:54:09
LSE
765
611
15:54:09
LSE
251
611
15:54:09
LSE
2131
610.5
15:58:03
LSE
846
610.5
16:01:27
LSE
950
610.5
16:01:27
LSE
2450
610
16:05:20
LSE
1807
609.5
16:09:01
LSE
1000
610
16:12:31
LSE
451
610
16:12:31
LSE
498
610
16:12:31
LSE
2060
609.5
16:15:28
LSE
897
609
16:15:56
LSE
916
609
16:15:56
LSE
2139
609
16:19:37
LSE
161
609
16:19:37
LSE
302
608
16:23:41
LSE
1048
608
16:23:41
LSE
600
608
16:23:41
LSE
91
608.5
16:28:02
LSE
2409
608.5
16:28:02
LSE
2250
608
16:28:58
LSE
640
7.074
08:00:08
Bolsa de Madrid
610
7.071
08:00:09
Bolsa de Madrid
620
7.07
08:00:10
Bolsa de Madrid
590
7.069
08:00:14
Bolsa de Madrid
646
7.062
08:00:32
Bolsa de Madrid
1000
7.08
08:01:02
Bolsa de Madrid
1250
7.079
08:01:09
Bolsa de Madrid
50
7.079
08:01:09
Bolsa de Madrid
800
7.078
08:01:10
Bolsa de Madrid
859
7.094
08:02:18
Bolsa de Madrid
1200
7.102
08:02:57
Bolsa de Madrid
1427
7.112
08:03:35
Bolsa de Madrid
950
7.105
08:04:00
Bolsa de Madrid
1100
7.106
08:04:00
Bolsa de Madrid
660
7.104
08:04:00
Bolsa de Madrid
40
7.105
08:04:00
Bolsa de Madrid
570
7.105
08:04:00
Bolsa de Madrid
930
7.105
08:04:00
Bolsa de Madrid
780
7.09
08:04:12
Bolsa de Madrid
721
7.09
08:04:14
Bolsa de Madrid
585
7.107
08:05:57
Bolsa de Madrid
99
7.095
08:06:20
Bolsa de Madrid
761
7.095
08:06:20
Bolsa de Madrid
710
7.095
08:06:20
Bolsa de Madrid
730
7.094
08:06:20
Bolsa de Madrid
715
7.091
08:06:21
Bolsa de Madrid
630
7.085
08:07:12
Bolsa de Madrid
736
7.087
08:07:21
Bolsa de Madrid
700
7.082
08:07:29
Bolsa de Madrid
606
7.082
08:07:31
Bolsa de Madrid
730
7.07
08:09:24
Bolsa de Madrid
758
7.06
08:10:16
Bolsa de Madrid
830
7.058
08:10:20
Bolsa de Madrid
143
7.056
08:10:38
Bolsa de Madrid
827
7.056
08:10:39
Bolsa de Madrid
811
7.052
08:11:17
Bolsa de Madrid
261
7.052
08:11:22
Bolsa de Madrid
1350
7.054
08:14:00
Bolsa de Madrid
990
7.054
08:14:00
Bolsa de Madrid
1450
7.053
08:14:00
Bolsa de Madrid
1050
7.054
08:14:00
Bolsa de Madrid
364
7.053
08:14:08
Bolsa de Madrid
786
7.053
08:14:08
Bolsa de Madrid
800
7.051
08:14:14
Bolsa de Madrid
887
7.05
08:14:14
Bolsa de Madrid
750
7.05
08:14:15
Bolsa de Madrid
640
7.05
08:14:22
Bolsa de Madrid
117
7.05
08:14:22
Bolsa de Madrid
380
7.05
08:14:22
Bolsa de Madrid
203
7.05
08:14:59
Bolsa de Madrid
283
7.05
08:15:00
Bolsa de Madrid
967
7.05
08:15:00
Bolsa de Madrid
1050
7.049
08:15:00
Bolsa de Madrid
76
7.046
08:15:13
Bolsa de Madrid
1200
7.046
08:15:13
Bolsa de Madrid
700
7.045
08:15:20
Bolsa de Madrid
758
7.042
08:15:20
Bolsa de Madrid
384
7.045
08:15:22
Bolsa de Madrid
314
7.04
08:15:26
Bolsa de Madrid
320
7.04
08:15:26
Bolsa de Madrid
500
7.04
08:15:26
Bolsa de Madrid
157
7.04
08:15:26
Bolsa de Madrid
696
7.03
08:16:40
Bolsa de Madrid
840
7.029
08:16:40
Bolsa de Madrid
653
7.029
08:16:40
Bolsa de Madrid
970
7.029
08:16:40
Bolsa de Madrid
101
7.026
08:16:46
Bolsa de Madrid
149
7.026
08:16:46
Bolsa de Madrid
500
7.026
08:16:48
Bolsa de Madrid
121
7.026
08:16:48
Bolsa de Madrid
74
7.021
08:17:28
Bolsa de Madrid
348
7.04
08:18:10
Bolsa de Madrid
99
7.031
08:18:10
Bolsa de Madrid
1101
7.031
08:18:11
Bolsa de Madrid
960
7.031
08:18:11
Bolsa de Madrid
1150
7.03
08:18:11
Bolsa de Madrid
490
7.029
08:18:15
Bolsa de Madrid
218
7.029
08:18:16
Bolsa de Madrid
222
7.029
08:18:21
Bolsa de Madrid
750
7.028
08:18:21
Bolsa de Madrid
747
7.028
08:18:37
Bolsa de Madrid
58
7.027
08:18:37
Bolsa de Madrid
930
7.027
08:18:37
Bolsa de Madrid
1148
7.026
08:29:37
Bolsa de Madrid
10
7.039
08:32:21
Bolsa de Madrid
800
7.039
08:32:21
Bolsa de Madrid
649
7.034
08:32:56
Bolsa de Madrid
670
7.033
08:35:08
Bolsa de Madrid
676
7.033
08:36:39
Bolsa de Madrid
650
7.026
08:38:30
Bolsa de Madrid
613
7.024
08:39:21
Bolsa de Madrid
940
7.016
08:44:32
Bolsa de Madrid
122
7.021
08:44:32
Bolsa de Madrid
1500
7.019
08:44:32
Bolsa de Madrid
17
7.012
08:48:35
Bolsa de Madrid
673
7.012
08:48:35
Bolsa de Madrid
396
7.016
08:49:58
Bolsa de Madrid
404
7.016
08:49:58
Bolsa de Madrid
836
6.995
08:52:12
Bolsa de Madrid
697
6.983
08:53:51
Bolsa de Madrid
740
7.005
08:56:54
Bolsa de Madrid
103
7.002
08:57:45
Bolsa de Madrid
567
7.002
08:57:45
Bolsa de Madrid
650
6.996
08:59:38
Bolsa de Madrid
114
6.998
09:02:14
Bolsa de Madrid
730
7.01
09:03:22
Bolsa de Madrid
710
6.998
09:04:06
Bolsa de Madrid
89
7.009
09:07:05
Bolsa de Madrid
31
7.009
09:07:10
Bolsa de Madrid
10
7.009
09:07:13
Bolsa de Madrid
970
7.009
09:07:17
Bolsa de Madrid
207
7.008
09:08:54
Bolsa de Madrid
333
7.007
09:09:10
Bolsa de Madrid
647
7.004
09:10:10
Bolsa de Madrid
607
7.02
09:22:22
Bolsa de Madrid
253
7.02
09:22:26
Bolsa de Madrid
202
7.02
09:22:43
Bolsa de Madrid
1008
7.02
09:22:46
Bolsa de Madrid
190
7.02
09:22:49
Bolsa de Madrid
1000
7.022
09:27:57
Bolsa de Madrid
1000
7.02
09:27:57
Bolsa de Madrid
1166
7.021
09:27:57
Bolsa de Madrid
314
7.02
09:31:19
Bolsa de Madrid
653
7.022
09:32:02
Bolsa de Madrid
108
7.019
09:36:31
Bolsa de Madrid
572
7.019
09:36:31
Bolsa de Madrid
638
7.018
09:36:37
Bolsa de Madrid
980
7.028
09:41:49
Bolsa de Madrid
980
7.025
09:42:13
Bolsa de Madrid
67
7.023
09:45:33
Bolsa de Madrid
629
7.023
09:45:33
Bolsa de Madrid
367
7.026
09:47:22
Bolsa de Madrid
32
7.026
09:48:41
Bolsa de Madrid
2
7.026
09:48:41
Bolsa de Madrid
6
7.026
09:48:41
Bolsa de Madrid
1
7.026
09:48:41
Bolsa de Madrid
7
7.026
09:48:41
Bolsa de Madrid
3
7.026
09:48:41
Bolsa de Madrid
7
7.026
09:48:41
Bolsa de Madrid
12
7.026
09:48:41
Bolsa de Madrid
9
7.026
09:48:41
Bolsa de Madrid
26
7.026
09:48:41
Bolsa de Madrid
78
7.026
09:48:41
Bolsa de Madrid
59
7.026
09:48:41
Bolsa de Madrid
41
7.026
09:48:41
Bolsa de Madrid
31
7.026
09:48:41
Bolsa de Madrid
24
7.026
09:48:41
Bolsa de Madrid
18
7.026
09:48:41
Bolsa de Madrid
13
7.026
09:48:41
Bolsa de Madrid
13
7.026
09:48:41
Bolsa de Madrid
9
7.026
09:48:42
Bolsa de Madrid
6
7.026
09:48:42
Bolsa de Madrid
4
7.026
09:48:42
Bolsa de Madrid
3
7.026
09:48:42
Bolsa de Madrid
2
7.026
09:48:42
Bolsa de Madrid
1
7.026
09:48:42
Bolsa de Madrid
1
7.026
09:48:42
Bolsa de Madrid
402
7.026
09:48:42
Bolsa de Madrid
667
7.031
09:50:38
Bolsa de Madrid
157
7.041
09:54:34
Bolsa de Madrid
503
7.041
09:54:42
Bolsa de Madrid
83
7.04
09:56:12
Bolsa de Madrid
797
7.04
09:56:15
Bolsa de Madrid
211
7.037
09:56:15
Bolsa de Madrid
32
7.031
09:56:40
Bolsa de Madrid
1
7.031
09:56:40
Bolsa de Madrid
3
7.031
09:56:40
Bolsa de Madrid
6
7.031
09:56:40
Bolsa de Madrid
3
7.031
09:56:40
Bolsa de Madrid
5
7.031
09:56:40
Bolsa de Madrid
8
7.031
09:56:40
Bolsa de Madrid
12
7.031
09:56:40
Bolsa de Madrid
15
7.031
09:56:40
Bolsa de Madrid
21
7.031
09:56:40
Bolsa de Madrid
79
7.031
09:56:41
Bolsa de Madrid
643
7.03
09:58:02
Bolsa de Madrid
920
7.037
10:02:04
Bolsa de Madrid
278
7.039
10:07:14
Bolsa de Madrid
342
7.039
10:09:15
Bolsa de Madrid
700
7.038
10:09:15
Bolsa de Madrid
279
7.056
10:10:49
Bolsa de Madrid
650
7.056
10:10:49
Bolsa de Madrid
630
7.053
10:10:51
Bolsa de Madrid
633
7.05
10:11:18
Bolsa de Madrid
710
7.056
10:14:50
Bolsa de Madrid
624
7.054
10:16:02
Bolsa de Madrid
224
7.06
10:18:26
Bolsa de Madrid
381
7.06
10:18:26
Bolsa de Madrid
650
7.051
10:20:12
Bolsa de Madrid
610
7.057
10:23:18
Bolsa de Madrid
596
7.052
10:24:55
Bolsa de Madrid
9
7.046
10:31:07
Bolsa de Madrid
750
7.045
10:31:11
Bolsa de Madrid
818
7.044
10:31:24
Bolsa de Madrid
624
7.036
10:34:56
Bolsa de Madrid
700
7.04
10:35:54
Bolsa de Madrid
1
7.024
10:38:14
Bolsa de Madrid
597
7.024
10:38:15
Bolsa de Madrid
649
7.028
10:40:54
Bolsa de Madrid
660
7.026
10:42:41
Bolsa de Madrid
640
7.022
10:44:42
Bolsa de Madrid
600
7.025
10:46:46
Bolsa de Madrid
32
7.016
10:51:37
Bolsa de Madrid
4
7.016
10:51:37
Bolsa de Madrid
1
7.016
10:51:37
Bolsa de Madrid
5
7.016
10:51:37
Bolsa de Madrid
5
7.016
10:51:37
Bolsa de Madrid
3
7.016
10:51:37
Bolsa de Madrid
11
7.016
10:51:37
Bolsa de Madrid
5
7.016
10:51:37
Bolsa de Madrid
18
7.016
10:51:37
Bolsa de Madrid
22
7.016
10:51:37
Bolsa de Madrid
28
7.016
10:51:37
Bolsa de Madrid
4
7.016
10:51:37
Bolsa de Madrid
92
7.016
10:51:37
Bolsa de Madrid
59
7.016
10:51:37
Bolsa de Madrid
41
7.016
10:51:37
Bolsa de Madrid
28
7.016
10:51:37
Bolsa de Madrid
17
7.016
10:51:37
Bolsa de Madrid
11
7.016
10:51:37
Bolsa de Madrid
8
7.016
10:51:38
Bolsa de Madrid
5
7.016
10:51:38
Bolsa de Madrid
4
7.016
10:51:38
Bolsa de Madrid
2
7.016
10:51:38
Bolsa de Madrid
2
7.016
10:51:38
Bolsa de Madrid
1
7.016
10:51:38
Bolsa de Madrid
1
7.016
10:51:38
Bolsa de Madrid
311
7.016
10:52:14
Bolsa de Madrid
788
7.015
10:53:00
Bolsa de Madrid
877
7.026
10:55:45
Bolsa de Madrid
600
7.026
10:58:02
Bolsa de Madrid
343
7.026
11:01:34
Bolsa de Madrid
32
7.031
11:03:24
Bolsa de Madrid
2
7.031
11:03:24
Bolsa de Madrid
4
7.031
11:03:24
Bolsa de Madrid
3
7.031
11:03:24
Bolsa de Madrid
6
7.031
11:03:24
Bolsa de Madrid
5
7.031
11:03:24
Bolsa de Madrid
10
7.031
11:03:24
Bolsa de Madrid
9
7.031
11:03:24
Bolsa de Madrid
15
7.031
11:03:24
Bolsa de Madrid
39
7.032
11:03:24
Bolsa de Madrid
29
7.031
11:03:24
Bolsa de Madrid
17
7.031
11:03:24
Bolsa de Madrid
11
7.031
11:03:24
Bolsa de Madrid
9
7.031
11:03:24
Bolsa de Madrid
6
7.031
11:03:24
Bolsa de Madrid
2
7.031
11:03:25
Bolsa de Madrid
2
7.031
11:03:25
Bolsa de Madrid
1
7.031
11:03:25
Bolsa de Madrid
1
7.031
11:03:25
Bolsa de Madrid
436
7.031
11:04:38
Bolsa de Madrid
800
7.03
11:04:38
Bolsa de Madrid
636
7.027
11:06:10
Bolsa de Madrid
31
7.03
11:09:08
Bolsa de Madrid
2
7.03
11:09:08
Bolsa de Madrid
4
7.03
11:09:08
Bolsa de Madrid
3
7.03
11:09:08
Bolsa de Madrid
7
7.03
11:09:08
Bolsa de Madrid
6
7.03
11:09:08
Bolsa de Madrid
5
7.03
11:09:08
Bolsa de Madrid
11
7.03
11:09:08
Bolsa de Madrid
11
7.03
11:09:08
Bolsa de Madrid
23
7.03
11:09:08
Bolsa de Madrid
31
7.03
11:09:08
Bolsa de Madrid
95
7.03
11:09:08
Bolsa de Madrid
63
7.03
11:09:08
Bolsa de Madrid
38
7.03
11:09:08
Bolsa de Madrid
27
7.03
11:09:08
Bolsa de Madrid
18
7.03
11:09:08
Bolsa de Madrid
691
7.027
11:09:37
Bolsa de Madrid
680
7.026
11:09:37
Bolsa de Madrid
252
7.025
11:14:38
Bolsa de Madrid
390
7.025
11:14:38
Bolsa de Madrid
200
7.031
11:17:11
Bolsa de Madrid
403
7.031
11:17:11
Bolsa de Madrid
646
7.026
11:19:42
Bolsa de Madrid
17
7.033
11:23:25
Bolsa de Madrid
13
7.033
11:23:25
Bolsa de Madrid
38
7.033
11:23:25
Bolsa de Madrid
26
7.033
11:23:25
Bolsa de Madrid
55
7.033
11:23:26
Bolsa de Madrid
15
7.033
11:23:33
Bolsa de Madrid
9
7.033
11:23:33
Bolsa de Madrid
22
7.033
11:23:33
Bolsa de Madrid
33
7.033
11:25:05
Bolsa de Madrid
5
7.033
11:25:05
Bolsa de Madrid
3
7.033
11:25:05
Bolsa de Madrid
4
7.033
11:25:05
Bolsa de Madrid
5
7.033
11:25:05
Bolsa de Madrid
7
7.033
11:25:05
Bolsa de Madrid
13
7.033
11:25:05
Bolsa de Madrid
15
7.033
11:25:05
Bolsa de Madrid
20
7.033
11:25:05
Bolsa de Madrid
29
7.033
11:25:05
Bolsa de Madrid
7
7.033
11:25:05
Bolsa de Madrid
89
7.033
11:25:09
Bolsa de Madrid
43
7.033
11:25:09
Bolsa de Madrid
21
7.033
11:25:09
Bolsa de Madrid
11
7.033
11:25:12
Bolsa de Madrid
9
7.033
11:25:12
Bolsa de Madrid
1
7.033
11:25:12
Bolsa de Madrid
31
7.033
11:26:35
Bolsa de Madrid
3
7.033
11:26:35
Bolsa de Madrid
3
7.033
11:26:35
Bolsa de Madrid
4
7.033
11:26:35
Bolsa de Madrid
6
7.033
11:26:35
Bolsa de Madrid
3
7.033
11:26:35
Bolsa de Madrid
9
7.033
11:26:35
Bolsa de Madrid
7
7.033
11:26:35
Bolsa de Madrid
14
7.033
11:26:35
Bolsa de Madrid
18
7.033
11:26:35
Bolsa de Madrid
43
7.033
11:26:35
Bolsa de Madrid
85
7.033
11:26:36
Bolsa de Madrid
3
7.033
11:26:36
Bolsa de Madrid
30
7.03
11:28:43
Bolsa de Madrid
3
7.03
11:28:43
Bolsa de Madrid
5
7.03
11:28:43
Bolsa de Madrid
1
7.03
11:28:43
Bolsa de Madrid
6
7.03
11:28:43
Bolsa de Madrid
7
7.03
11:28:43
Bolsa de Madrid
8
7.03
11:28:43
Bolsa de Madrid
6
7.03
11:28:43
Bolsa de Madrid
17
7.03
11:28:43
Bolsa de Madrid
20
7.03
11:28:43
Bolsa de Madrid
31
7.03
11:28:43
Bolsa de Madrid
2
7.03
11:28:43
Bolsa de Madrid
87
7.03
11:28:43
Bolsa de Madrid
61
7.03
11:28:43
Bolsa de Madrid
43
7.03
11:28:43
Bolsa de Madrid
27
7.03
11:28:43
Bolsa de Madrid
18
7.03
11:28:43
Bolsa de Madrid
12
7.03
11:28:43
Bolsa de Madrid
8
7.03
11:28:43
Bolsa de Madrid
6
7.03
11:28:43
Bolsa de Madrid
4
7.03
11:28:43
Bolsa de Madrid
2
7.03
11:28:43
Bolsa de Madrid
2
7.03
11:28:43
Bolsa de Madrid
1
7.03
11:28:43
Bolsa de Madrid
1
7.03
11:28:44
Bolsa de Madrid
940
7.033
11:29:12
Bolsa de Madrid
820
7.049
11:34:49
Bolsa de Madrid
42
7.047
11:34:49
Bolsa de Madrid
865
7.047
11:34:49
Bolsa de Madrid
670
7.038
11:38:06
Bolsa de Madrid
574
7.04
11:38:06
Bolsa de Madrid
599
7.038
11:41:43
Bolsa de Madrid
59
7.033
11:43:32
Bolsa de Madrid
31
7.044
11:48:24
Bolsa de Madrid
3
7.044
11:48:24
Bolsa de Madrid
4
7.044
11:48:24
Bolsa de Madrid
5
7.044
11:48:24
Bolsa de Madrid
4
7.044
11:48:24
Bolsa de Madrid
5
7.044
11:48:24
Bolsa de Madrid
9
7.044
11:48:24
Bolsa de Madrid
8
7.044
11:48:24
Bolsa de Madrid
15
7.044
11:48:24
Bolsa de Madrid
24
7.044
11:48:24
Bolsa de Madrid
24
7.044
11:48:24
Bolsa de Madrid
27
7.045
11:48:24
Bolsa de Madrid
9
7.045
11:48:28
Bolsa de Madrid
19
7.045
11:48:28
Bolsa de Madrid
12
7.044
11:48:31
Bolsa de Madrid
13
7.044
11:48:31
Bolsa de Madrid
563
7.044
11:48:31
Bolsa de Madrid
63
7.042
11:49:28
Bolsa de Madrid
58
7.042
11:49:28
Bolsa de Madrid
41
7.042
11:49:28
Bolsa de Madrid
28
7.042
11:49:28
Bolsa de Madrid
20
7.042
11:49:28
Bolsa de Madrid
13
7.042
11:49:28
Bolsa de Madrid
8
7.042
11:49:28
Bolsa de Madrid
5
7.042
11:49:29
Bolsa de Madrid
3
7.042
11:49:29
Bolsa de Madrid
2
7.042
11:49:29
Bolsa de Madrid
2
7.042
11:49:29
Bolsa de Madrid
1
7.042
11:49:29
Bolsa de Madrid
1
7.042
11:49:29
Bolsa de Madrid
30
7.042
11:50:30
Bolsa de Madrid
5
7.042
11:50:30
Bolsa de Madrid
5
7.042
11:50:30
Bolsa de Madrid
2
7.042
11:50:30
Bolsa de Madrid
6
7.042
11:50:30
Bolsa de Madrid
2
7.042
11:50:30
Bolsa de Madrid
11
7.042
11:50:30
Bolsa de Madrid
9
7.042
11:50:30
Bolsa de Madrid
9
7.042
11:50:30
Bolsa de Madrid
24
7.042
11:50:30
Bolsa de Madrid
3
7.042
11:50:30
Bolsa de Madrid
80
7.042
11:50:31
Bolsa de Madrid
58
7.042
11:50:31
Bolsa de Madrid
42
7.042
11:50:31
Bolsa de Madrid
31
7.042
11:50:31
Bolsa de Madrid
23
7.042
11:50:31
Bolsa de Madrid
16
7.042
11:50:31
Bolsa de Madrid
13
7.042
11:50:31
Bolsa de Madrid
13
7.042
11:50:31
Bolsa de Madrid
9
7.042
11:50:31
Bolsa de Madrid
6
7.042
11:50:31
Bolsa de Madrid
4
7.042
11:50:32
Bolsa de Madrid
3
7.042
11:50:32
Bolsa de Madrid
2
7.042
11:50:32
Bolsa de Madrid
1
7.042
11:50:32
Bolsa de Madrid
1
7.042
11:50:32
Bolsa de Madrid
32
7.042
11:52:32
Bolsa de Madrid
2
7.042
11:52:32
Bolsa de Madrid
29
7.044
11:52:33
Bolsa de Madrid
610
7.049
11:54:17
Bolsa de Madrid
660
7.046
11:55:13
Bolsa de Madrid
340
7.044
11:55:14
Bolsa de Madrid
801
7.06
12:00:13
Bolsa de Madrid
518
7.063
12:02:07
Bolsa de Madrid
212
7.063
12:02:07
Bolsa de Madrid
90
7.064
12:09:21
Bolsa de Madrid
480
7.064
12:09:21
Bolsa de Madrid
356
7.063
12:09:50
Bolsa de Madrid
414
7.063
12:09:50
Bolsa de Madrid
385
7.068
12:15:08
Bolsa de Madrid
375
7.068
12:15:08
Bolsa de Madrid
860
7.065
12:15:52
Bolsa de Madrid
671
7.066
12:17:23
Bolsa de Madrid
560
7.072
12:21:57
Bolsa de Madrid
651
7.072
12:21:59
Bolsa de Madrid
208
7.071
12:24:10
Bolsa de Madrid
373
7.071
12:24:10
Bolsa de Madrid
574
7.061
12:31:20
Bolsa de Madrid
104
7.069
12:42:12
Bolsa de Madrid
556
7.069
12:42:12
Bolsa de Madrid
630
7.066
12:42:15
Bolsa de Madrid
880
7.065
12:42:15
Bolsa de Madrid
770
7.084
12:48:13
Bolsa de Madrid
780
7.083
12:48:30
Bolsa de Madrid
70
7.083
12:48:30
Bolsa de Madrid
680
7.091
12:49:18
Bolsa de Madrid
5
7.089
12:49:18
Bolsa de Madrid
965
7.089
12:49:18
Bolsa de Madrid
91
7.091
12:50:26
Bolsa de Madrid
299
7.089
12:52:41
Bolsa de Madrid
325
7.089
12:52:59
Bolsa de Madrid
670
7.087
12:56:37
Bolsa de Madrid
579
7.078
12:58:55
Bolsa de Madrid
20
7.064
13:03:25
Bolsa de Madrid
780
7.072
13:07:51
Bolsa de Madrid
180
7.07
13:08:07
Bolsa de Madrid
660
7.07
13:08:07
Bolsa de Madrid
664
7.067
13:11:56
Bolsa de Madrid
500
7.066
13:13:43
Bolsa de Madrid
100
7.067
13:19:03
Bolsa de Madrid
580
7.067
13:19:08
Bolsa de Madrid
710
7.064
13:20:51
Bolsa de Madrid
500
7.058
13:22:07
Bolsa de Madrid
608
7.053
13:24:49
Bolsa de Madrid
500
7.037
13:28:26
Bolsa de Madrid
599
7.029
13:29:53
Bolsa de Madrid
580
7.038
13:33:13
Bolsa de Madrid
616
7.031
13:36:02
Bolsa de Madrid
576
7.02
13:37:46
Bolsa de Madrid
12
7.034
13:44:41
Bolsa de Madrid
93
7.034
13:45:09
Bolsa de Madrid
665
7.034
13:45:58
Bolsa de Madrid
90
7.031
13:46:09
Bolsa de Madrid
500
7.031
13:46:09
Bolsa de Madrid
710
7.029
13:49:16
Bolsa de Madrid
159
7.022
13:52:43
Bolsa de Madrid
581
7.023
13:52:43
Bolsa de Madrid
581
7.022
13:52:43
Bolsa de Madrid
600
7.017
13:55:40
Bolsa de Madrid
596
7.012
13:58:00
Bolsa de Madrid
584
7.008
14:00:35
Bolsa de Madrid
600
7.003
14:03:35
Bolsa de Madrid
70
7.003
14:03:35
Bolsa de Madrid
579
7
14:06:20
Bolsa de Madrid
610
6.998
14:11:21
Bolsa de Madrid
533
7.004
14:13:04
Bolsa de Madrid
960
7.002
14:13:24
Bolsa de Madrid
659
6.996
14:16:19
Bolsa de Madrid
463
7.019
14:27:00
Bolsa de Madrid
587
7.019
14:27:00
Bolsa de Madrid
600
7.018
14:27:00
Bolsa de Madrid
494
7.015
14:27:46
Bolsa de Madrid
500
7.015
14:27:46
Bolsa de Madrid
6
7.015
14:27:46
Bolsa de Madrid
753
7.018
14:27:46
Bolsa de Madrid
343
7.016
14:30:21
Bolsa de Madrid
518
7.016
14:30:21
Bolsa de Madrid
619
7.015
14:31:37
Bolsa de Madrid
582
7.001
14:33:48
Bolsa de Madrid
600
6.982
14:35:54
Bolsa de Madrid
620
6.982
14:37:51
Bolsa de Madrid
693
6.981
14:37:51
Bolsa de Madrid
650
6.985
14:42:03
Bolsa de Madrid
670
6.987
14:42:03
Bolsa de Madrid
663
6.982
14:42:06
Bolsa de Madrid
582
6.959
14:43:53
Bolsa de Madrid
600
6.957
14:46:54
Bolsa de Madrid
690
6.957
14:48:35
Bolsa de Madrid
660
6.972
14:51:44
Bolsa de Madrid
770
6.974
14:52:48
Bolsa de Madrid
212
6.976
14:56:40
Bolsa de Madrid
862
6.976
14:57:03
Bolsa de Madrid
650
6.971
14:58:25
Bolsa de Madrid
627
6.974
14:58:25
Bolsa de Madrid
700
6.973
14:59:43
Bolsa de Madrid
770
6.959
15:03:15
Bolsa de Madrid
692
6.958
15:03:15
Bolsa de Madrid
694
6.956
15:04:57
Bolsa de Madrid
660
6.95
15:06:30
Bolsa de Madrid
656
6.948
15:06:45
Bolsa de Madrid
609
6.941
15:11:01
Bolsa de Madrid
644
6.938
15:12:51
Bolsa de Madrid
872
6.921
15:13:57
Bolsa de Madrid
606
6.918
15:15:43
Bolsa de Madrid
690
6.912
15:17:28
Bolsa de Madrid
740
6.928
15:20:02
Bolsa de Madrid
789
6.928
15:23:09
Bolsa de Madrid
640
6.925
15:23:09
Bolsa de Madrid
200
6.924
15:23:09
Bolsa de Madrid
440
6.924
15:23:09
Bolsa de Madrid
500
6.93
15:25:18
Bolsa de Madrid
280
6.93
15:25:19
Bolsa de Madrid
30
6.93
15:25:21
Bolsa de Madrid
622
6.928
15:25:41
Bolsa de Madrid
660
6.937
15:28:24
Bolsa de Madrid
814
6.944
15:30:00
Bolsa de Madrid
210
6.933
15:32:14
Bolsa de Madrid
400
6.933
15:32:14
Bolsa de Madrid
426
6.941
15:35:21
Bolsa de Madrid
384
6.941
15:35:25
Bolsa de Madrid
689
6.94
15:36:05
Bolsa de Madrid
780
6.95
15:38:55
Bolsa de Madrid
670
6.947
15:39:24
Bolsa de Madrid
327
6.961
15:42:27
Bolsa de Madrid
283
6.961
15:42:27
Bolsa de Madrid
700
6.959
15:42:38
Bolsa de Madrid
120
6.956
15:43:57
Bolsa de Madrid
710
6.96
15:44:18
Bolsa de Madrid
191
6.963
15:45:32
Bolsa de Madrid
500
6.963
15:45:32
Bolsa de Madrid
300
6.962
15:45:46
Bolsa de Madrid
390
6.962
15:45:46
Bolsa de Madrid
620
6.957
15:46:15
Bolsa de Madrid
301
6.956
15:46:41
Bolsa de Madrid
303
6.956
15:46:41
Bolsa de Madrid
590
6.943
15:53:15
Bolsa de Madrid
757
6.946
15:53:15
Bolsa de Madrid
629
6.94
15:55:16
Bolsa de Madrid
221
6.946
16:00:09
Bolsa de Madrid
829
6.946
16:00:09
Bolsa de Madrid
999
6.947
16:00:09
Bolsa de Madrid
710
6.945
16:00:11
Bolsa de Madrid
647
6.942
16:00:22
Bolsa de Madrid
620
6.941
16:01:12
Bolsa de Madrid
620
6.932
16:04:30
Bolsa de Madrid
500
6.933
16:05:24
Bolsa de Madrid
160
6.933
16:05:34
Bolsa de Madrid
741
6.933
16:07:00
Bolsa de Madrid
63
6.934
16:09:42
Bolsa de Madrid
204
6.934
16:09:42
Bolsa de Madrid
661
6.934
16:09:42
Bolsa de Madrid
222
6.934
16:09:53
Bolsa de Madrid
26
6.935
16:13:42
Bolsa de Madrid
2500
6.934
16:13:42
Bolsa de Madrid
790
6.931
16:14:58
Bolsa de Madrid
723
6.931
16:14:59
Bolsa de Madrid
660
6.929
16:15:11
Bolsa de Madrid
211
6.928
16:15:11
Bolsa de Madrid
500
6.921
16:17:54
Bolsa de Madrid
37
6.925
16:18:50
Bolsa de Madrid
693
6.925
16:18:50
Bolsa de Madrid
980
6.924
16:18:50
Bolsa de Madrid
218
6.921
16:19:06
Bolsa de Madrid
630
6.919
16:19:37
Bolsa de Madrid
643
6.914
16:20:53
Bolsa de Madrid
107
6.912
16:21:00
Bolsa de Madrid
250
6.912
16:21:00
Bolsa de Madrid
300
6.912
16:21:00
Bolsa de Madrid
633
6.91
16:21:03
Bolsa de Madrid
617
6.916
16:23:07
Bolsa de Madrid
730
6.915
16:23:07
Bolsa de Madrid
631
6.912
16:23:10
Bolsa de Madrid
650
6.911
16:24:44
Bolsa de Madrid
294
6.911
16:25:26
Bolsa de Madrid
346
6.911
16:25:26
Bolsa de Madrid
501
6.908
16:25:42
Bolsa de Madrid
129
6.908
16:25:44
Bolsa de Madrid
630
6.906
16:26:13
Bolsa de Madrid
760
6.912
16:27:17
Bolsa de Madrid
220
6.915
16:28:02
Bolsa de Madrid
600
6.915
16:28:02
Bolsa de Madrid
79
6.913
16:29:45
Bolsa de Madrid
400
6.913
16:29:52
Bolsa de Madrid
141
6.913
16:29:55
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
616.05
157,101
Bolsa de Madrid
7.0168
212,067

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSEBLBXDQFEBBQ