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

International Consolidated Airlines SAAnnouncement

03/07/2017 07:20

RNS Number : 8762J
International Cons Airlines Group
03 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 30 June 2017 it purchased 316,859 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
156,878
London
6.075
6.215
159,981
Madrid 
6.916
7.079
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 40,919,696 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,092,069,047 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
3 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 316,859
Date of purchases: 30/06/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1509
607.5
08:01:55
LSE
1431
607.5
08:05:10
LSE
1361
609
08:07:57
LSE
1371
614.5
08:10:23
LSE
1459
617
08:13:20
LSE
1950
618.5
08:17:26
LSE
689
621.5
08:23:12
LSE
911
621.5
08:23:12
LSE
464
621
08:26:38
LSE
1086
621
08:26:38
LSE
1446
618.5
08:29:23
LSE
1444
621
08:33:26
LSE
1478
619.5
08:38:19
LSE
1900
620
08:43:39
LSE
159
619.5
08:47:21
LSE
1305
619.5
08:47:21
LSE
1000
619.5
08:52:47
LSE
557
619.5
08:52:47
LSE
400
619
08:57:00
LSE
100
619
08:57:00
LSE
1500
620
08:59:58
LSE
58
620
08:59:58
LSE
303
620
09:04:20
LSE
1997
620
09:04:20
LSE
1488
618.5
09:09:42
LSE
1500
617.5
09:14:39
LSE
1497
617
09:19:44
LSE
1610
617
09:27:50
LSE
600
616
09:31:38
LSE
932
616
09:31:38
LSE
153
616
09:31:38
LSE
1499
615
09:35:03
LSE
389
614.5
09:43:40
LSE
1000
614.5
09:43:40
LSE
250
614.5
09:43:40
LSE
1500
615
09:48:42
LSE
40
615
09:48:42
LSE
758
616
09:55:43
LSE
841
616
09:55:43
LSE
53
616
09:55:43
LSE
1721
615.5
10:05:56
LSE
11
615.5
10:05:56
LSE
6
615
10:08:25
LSE
1500
615
10:08:25
LSE
2150
615
10:15:28
LSE
788
616
10:26:35
LSE
1403
616
10:26:35
LSE
313
616
10:26:35
LSE
1584
616
10:32:57
LSE
500
615
10:41:49
LSE
1233
615
10:41:49
LSE
156
615
10:47:30
LSE
958
615
10:47:30
LSE
481
615
10:47:30
LSE
470
615
10:55:41
LSE
1382
615
10:55:41
LSE
95
615
11:03:45
LSE
1655
615
11:03:45
LSE
1171
616
11:10:39
LSE
470
616
11:10:39
LSE
207
616
11:19:15
LSE
500
616
11:19:15
LSE
500
616
11:19:15
LSE
437
616
11:19:15
LSE
302
616
11:27:35
LSE
663
616
11:27:35
LSE
701
616
11:27:35
LSE
1962
616.5
11:37:00
LSE
1650
616.5
11:46:26
LSE
500
617
11:58:57
LSE
1153
617
11:58:57
LSE
162
617
11:58:57
LSE
500
617
11:58:57
LSE
76
617
11:58:57
LSE
1642
616.5
12:07:20
LSE
120
616.5
12:16:15
LSE
57
616.5
12:16:15
LSE
1800
617
12:17:08
LSE
1291
617
12:25:57
LSE
502
617
12:25:57
LSE
122
617
12:35:01
LSE
1500
617
12:35:01
LSE
196
617
12:35:01
LSE
152
616
12:43:33
LSE
1666
616
12:43:33
LSE
1892
615.5
12:51:39
LSE
500
615.5
13:05:23
LSE
790
615.5
13:05:27
LSE
1247
615.5
13:05:27
LSE
1645
616.5
13:22:32
LSE
196
616.5
13:22:32
LSE
500
616
13:24:38
LSE
1341
616
13:24:38
LSE
410
616
13:35:14
LSE
1500
616
13:35:14
LSE
1740
615.5
13:39:15
LSE
268
613.5
13:45:22
LSE
1464
613.5
13:45:22
LSE
346
609.5
13:52:21
LSE
1759
610.5
13:56:00
LSE
500
611
14:03:55
LSE
1362
611.5
14:03:55
LSE
551
612.5
14:12:49
LSE
887
612.5
14:12:49
LSE
425
612.5
14:12:49
LSE
478
612.5
14:17:59
LSE
655
612.5
14:17:59
LSE
277
612.5
14:17:59
LSE
300
612.5
14:17:59
LSE
503
612.5
14:25:21
LSE
300
612.5
14:25:21
LSE
620
612.5
14:25:21
LSE
319
612.5
14:25:21
LSE
333
613
14:30:53
LSE
409
613
14:30:53
LSE
1012
613
14:30:53
LSE
1870
612.5
14:35:27
LSE
1247
611.5
14:37:34
LSE
553
611.5
14:37:34
LSE
1007
613
14:45:13
LSE
719
613
14:45:13
LSE
2249
615
14:48:38
LSE
1500
616.5
14:55:41
LSE
704
616.5
15:01:51
LSE
2279
616.5
15:01:51
LSE
270
615
15:05:02
LSE
1580
615
15:05:02
LSE
462
613.5
15:08:42
LSE
1366
613.5
15:08:42
LSE
103
612.5
15:15:25
LSE
170
612.5
15:15:25
LSE
120
612.5
15:15:25
LSE
1500
612.5
15:15:25
LSE
1896
614
15:20:23
LSE
61
613.5
15:24:50
LSE
100
613.5
15:24:50
LSE
1640
613.5
15:24:50
LSE
14
613.5
15:24:50
LSE
626
614.5
15:29:40
LSE
1273
614.5
15:29:40
LSE
58
615
15:36:43
LSE
851
615
15:36:43
LSE
1000
615
15:36:43
LSE
1900
614.5
15:38:38
LSE
1500
613.5
15:42:34
LSE
396
613.5
15:42:34
LSE
1500
613.5
15:47:27
LSE
200
613.5
15:47:27
LSE
2037
612.5
15:51:14
LSE
1918
612
15:56:12
LSE
1000
611.5
16:00:15
LSE
922
611.5
16:00:15
LSE
1000
612.5
16:02:48
LSE
2000
612
16:03:52
LSE
300
612
16:03:52
LSE
1500
612.5
16:08:52
LSE
462
612.5
16:08:52
LSE
1850
611.5
16:12:24
LSE
1500
611.5
16:15:11
LSE
434
611.5
16:15:11
LSE
2057
610.5
16:17:39
LSE
2079
609.5
16:18:47
LSE
1000
610.5
16:24:25
LSE
478
610.5
16:24:25
LSE
731
610.5
16:24:25
LSE
2050
610
16:25:16
LSE
1921
608.5
16:29:29
LSE
279
6.916
08:01:17
Bolsa de Madrid
561
6.916
08:01:22
Bolsa de Madrid
672
6.917
08:01:54
Bolsa de Madrid
619
6.929
08:03:03
Bolsa de Madrid
639
6.921
08:05:05
Bolsa de Madrid
670
6.916
08:05:33
Bolsa de Madrid
544
6.944
08:07:09
Bolsa de Madrid
247
6.944
08:07:09
Bolsa de Madrid
50
6.937
08:08:01
Bolsa de Madrid
11
6.937
08:08:01
Bolsa de Madrid
10
6.937
08:08:01
Bolsa de Madrid
13
6.937
08:08:01
Bolsa de Madrid
67
6.937
08:08:02
Bolsa de Madrid
43
6.936
08:08:10
Bolsa de Madrid
618
6.936
08:08:16
Bolsa de Madrid
710
7.002
08:09:30
Bolsa de Madrid
672
6.999
08:11:01
Bolsa de Madrid
623
7.037
08:12:15
Bolsa de Madrid
28
7.011
08:13:24
Bolsa de Madrid
287
7.028
08:13:57
Bolsa de Madrid
303
7.028
08:13:57
Bolsa de Madrid
700
7.027
08:15:00
Bolsa de Madrid
40
7.027
08:15:00
Bolsa de Madrid
724
7.044
08:17:08
Bolsa de Madrid
673
7.051
08:17:26
Bolsa de Madrid
78
7.049
08:18:27
Bolsa de Madrid
65
7.049
08:18:27
Bolsa de Madrid
1
7.045
08:18:30
Bolsa de Madrid
1
7.045
08:18:31
Bolsa de Madrid
1
7.045
08:18:31
Bolsa de Madrid
84
7.058
08:19:45
Bolsa de Madrid
64
7.058
08:19:45
Bolsa de Madrid
582
7.058
08:19:46
Bolsa de Madrid
660
7.063
08:21:07
Bolsa de Madrid
690
7.079
08:23:21
Bolsa de Madrid
660
7.062
08:24:29
Bolsa de Madrid
603
7.079
08:26:09
Bolsa de Madrid
600
7.07
08:27:20
Bolsa de Madrid
100
7.049
08:28:46
Bolsa de Madrid
44
7.049
08:29:05
Bolsa de Madrid
8
7.049
08:29:05
Bolsa de Madrid
9
7.049
08:29:05
Bolsa de Madrid
9
7.049
08:29:05
Bolsa de Madrid
13
7.049
08:29:05
Bolsa de Madrid
66
7.049
08:29:05
Bolsa de Madrid
53
7.049
08:29:05
Bolsa de Madrid
40
7.049
08:29:05
Bolsa de Madrid
35
7.049
08:29:06
Bolsa de Madrid
27
7.049
08:29:06
Bolsa de Madrid
20
7.049
08:29:06
Bolsa de Madrid
16
7.049
08:29:06
Bolsa de Madrid
638
7.046
08:29:23
Bolsa de Madrid
1035
7.076
08:32:20
Bolsa de Madrid
33
7.067
08:33:55
Bolsa de Madrid
570
7.072
08:34:49
Bolsa de Madrid
606
7.067
08:36:30
Bolsa de Madrid
620
7.061
08:37:30
Bolsa de Madrid
44
7.065
08:39:07
Bolsa de Madrid
9
7.065
08:39:07
Bolsa de Madrid
16
7.065
08:39:07
Bolsa de Madrid
10
7.065
08:39:07
Bolsa de Madrid
7
7.065
08:39:07
Bolsa de Madrid
68
7.065
08:39:08
Bolsa de Madrid
53
7.065
08:39:08
Bolsa de Madrid
41
7.065
08:39:08
Bolsa de Madrid
31
7.065
08:39:08
Bolsa de Madrid
26
7.065
08:39:08
Bolsa de Madrid
22
7.065
08:39:08
Bolsa de Madrid
569
7.061
08:39:10
Bolsa de Madrid
157
7.064
08:41:41
Bolsa de Madrid
350
7.064
08:41:45
Bolsa de Madrid
339
7.074
08:43:39
Bolsa de Madrid
464
7.074
08:43:39
Bolsa de Madrid
500
7.068
08:45:57
Bolsa de Madrid
621
7.072
08:46:36
Bolsa de Madrid
580
7.066
08:48:00
Bolsa de Madrid
38
7.059
08:49:37
Bolsa de Madrid
553
7.059
08:49:37
Bolsa de Madrid
63
7.057
08:52:47
Bolsa de Madrid
51
7.057
08:52:47
Bolsa de Madrid
41
7.057
08:52:47
Bolsa de Madrid
34
7.057
08:52:47
Bolsa de Madrid
27
7.057
08:52:47
Bolsa de Madrid
23
7.057
08:52:47
Bolsa de Madrid
17
7.057
08:52:47
Bolsa de Madrid
13
7.057
08:52:47
Bolsa de Madrid
11
7.057
08:52:47
Bolsa de Madrid
9
7.057
08:52:48
Bolsa de Madrid
7
7.057
08:52:48
Bolsa de Madrid
6
7.057
08:52:48
Bolsa de Madrid
4
7.057
08:52:48
Bolsa de Madrid
4
7.057
08:52:48
Bolsa de Madrid
3
7.057
08:52:48
Bolsa de Madrid
2
7.057
08:52:48
Bolsa de Madrid
2
7.057
08:52:48
Bolsa de Madrid
1
7.057
08:52:48
Bolsa de Madrid
1
7.057
08:52:49
Bolsa de Madrid
1
7.057
08:52:49
Bolsa de Madrid
1
7.057
08:52:49
Bolsa de Madrid
1
7.057
08:52:49
Bolsa de Madrid
267
7.057
08:52:53
Bolsa de Madrid
32
7.058
08:54:51
Bolsa de Madrid
5
7.058
08:54:55
Bolsa de Madrid
3
7.058
08:54:55
Bolsa de Madrid
7
7.057
08:54:58
Bolsa de Madrid
791
7.06
08:56:24
Bolsa de Madrid
41
7.057
08:56:35
Bolsa de Madrid
5
7.057
08:56:35
Bolsa de Madrid
5
7.057
08:56:35
Bolsa de Madrid
9
7.057
08:56:35
Bolsa de Madrid
8
7.057
08:56:35
Bolsa de Madrid
13
7.057
08:56:35
Bolsa de Madrid
4
7.057
08:56:35
Bolsa de Madrid
64
7.057
08:56:35
Bolsa de Madrid
206
7.057
08:56:45
Bolsa de Madrid
479
7.058
08:58:37
Bolsa de Madrid
325
7.064
09:01:29
Bolsa de Madrid
675
7.064
09:01:29
Bolsa de Madrid
551
7.063
09:01:37
Bolsa de Madrid
300
7.068
09:03:51
Bolsa de Madrid
208
7.068
09:03:51
Bolsa de Madrid
587
7.062
09:05:02
Bolsa de Madrid
320
7.054
09:07:17
Bolsa de Madrid
640
7.059
09:08:03
Bolsa de Madrid
674
7.049
09:09:42
Bolsa de Madrid
30
7.043
09:12:30
Bolsa de Madrid
4
7.043
09:12:30
Bolsa de Madrid
4
7.043
09:12:30
Bolsa de Madrid
2
7.043
09:12:30
Bolsa de Madrid
8
7.043
09:12:30
Bolsa de Madrid
3
7.043
09:12:30
Bolsa de Madrid
10
7.043
09:12:30
Bolsa de Madrid
7
7.043
09:12:30
Bolsa de Madrid
11
7.043
09:12:30
Bolsa de Madrid
66
7.043
09:12:30
Bolsa de Madrid
22
7.044
09:12:36
Bolsa de Madrid
22
7.043
09:12:39
Bolsa de Madrid
413
7.043
09:13:05
Bolsa de Madrid
30
7.038
09:14:53
Bolsa de Madrid
2
7.038
09:14:53
Bolsa de Madrid
5
7.038
09:14:53
Bolsa de Madrid
5
7.038
09:14:53
Bolsa de Madrid
4
7.038
09:14:53
Bolsa de Madrid
6
7.038
09:14:53
Bolsa de Madrid
9
7.038
09:14:53
Bolsa de Madrid
5
7.038
09:14:53
Bolsa de Madrid
15
7.038
09:14:53
Bolsa de Madrid
65
7.038
09:14:53
Bolsa de Madrid
53
7.038
09:14:53
Bolsa de Madrid
43
7.038
09:14:53
Bolsa de Madrid
30
7.044
09:16:23
Bolsa de Madrid
2
7.044
09:16:23
Bolsa de Madrid
2
7.044
09:16:23
Bolsa de Madrid
3
7.044
09:16:23
Bolsa de Madrid
5
7.044
09:16:23
Bolsa de Madrid
3
7.044
09:16:23
Bolsa de Madrid
4
7.044
09:16:23
Bolsa de Madrid
13
7.044
09:16:23
Bolsa de Madrid
9
7.044
09:16:23
Bolsa de Madrid
10
7.044
09:16:23
Bolsa de Madrid
64
7.044
09:16:23
Bolsa de Madrid
27
7.044
09:16:30
Bolsa de Madrid
584
7.044
09:16:30
Bolsa de Madrid
542
7.036
09:18:42
Bolsa de Madrid
29
7.02
09:21:20
Bolsa de Madrid
4
7.02
09:21:20
Bolsa de Madrid
2
7.02
09:21:20
Bolsa de Madrid
5
7.02
09:21:20
Bolsa de Madrid
2
7.02
09:21:20
Bolsa de Madrid
4
7.02
09:21:20
Bolsa de Madrid
3
7.02
09:21:20
Bolsa de Madrid
10
7.02
09:21:20
Bolsa de Madrid
9
7.02
09:21:20
Bolsa de Madrid
15
7.02
09:21:20
Bolsa de Madrid
67
7.02
09:21:20
Bolsa de Madrid
49
7.02
09:21:20
Bolsa de Madrid
41
7.02
09:21:20
Bolsa de Madrid
34
7.02
09:21:20
Bolsa de Madrid
28
7.02
09:21:21
Bolsa de Madrid
30
7.027
09:22:42
Bolsa de Madrid
1
7.027
09:22:42
Bolsa de Madrid
3
7.027
09:22:42
Bolsa de Madrid
2
7.027
09:22:42
Bolsa de Madrid
6
7.027
09:22:42
Bolsa de Madrid
4
7.027
09:22:42
Bolsa de Madrid
7
7.027
09:22:42
Bolsa de Madrid
8
7.027
09:22:42
Bolsa de Madrid
5
7.027
09:22:42
Bolsa de Madrid
16
7.027
09:22:42
Bolsa de Madrid
68
7.027
09:22:43
Bolsa de Madrid
53
7.027
09:22:43
Bolsa de Madrid
43
7.027
09:22:43
Bolsa de Madrid
35
7.027
09:22:43
Bolsa de Madrid
27
7.027
09:22:43
Bolsa de Madrid
22
7.027
09:22:43
Bolsa de Madrid
17
7.027
09:22:43
Bolsa de Madrid
12
7.027
09:22:43
Bolsa de Madrid
13
7.027
09:22:43
Bolsa de Madrid
10
7.027
09:22:43
Bolsa de Madrid
7
7.027
09:22:43
Bolsa de Madrid
5
7.027
09:22:44
Bolsa de Madrid
4
7.027
09:22:44
Bolsa de Madrid
3
7.027
09:22:44
Bolsa de Madrid
2
7.027
09:22:44
Bolsa de Madrid
2
7.027
09:22:44
Bolsa de Madrid
1
7.027
09:22:44
Bolsa de Madrid
1
7.027
09:22:44
Bolsa de Madrid
1
7.027
09:22:44
Bolsa de Madrid
1
7.027
09:22:44
Bolsa de Madrid
500
7.031
09:23:57
Bolsa de Madrid
577
7.031
09:24:29
Bolsa de Madrid
31
7.025
09:27:22
Bolsa de Madrid
2
7.025
09:27:22
Bolsa de Madrid
5
7.025
09:27:22
Bolsa de Madrid
5
7.025
09:27:22
Bolsa de Madrid
2
7.025
09:27:22
Bolsa de Madrid
8
7.025
09:27:22
Bolsa de Madrid
6
7.025
09:27:22
Bolsa de Madrid
8
7.025
09:27:22
Bolsa de Madrid
12
7.025
09:27:22
Bolsa de Madrid
3
7.025
09:27:22
Bolsa de Madrid
64
7.025
09:27:22
Bolsa de Madrid
52
7.025
09:27:23
Bolsa de Madrid
41
7.025
09:27:23
Bolsa de Madrid
44
7.025
09:27:23
Bolsa de Madrid
33
7.025
09:27:23
Bolsa de Madrid
29
7.024
09:28:28
Bolsa de Madrid
2
7.024
09:28:28
Bolsa de Madrid
4
7.024
09:28:28
Bolsa de Madrid
1
7.024
09:28:28
Bolsa de Madrid
7
7.024
09:28:28
Bolsa de Madrid
2
7.024
09:28:28
Bolsa de Madrid
4
7.024
09:28:28
Bolsa de Madrid
9
7.024
09:28:28
Bolsa de Madrid
9
7.024
09:28:28
Bolsa de Madrid
16
7.024
09:28:28
Bolsa de Madrid
80
7.024
09:28:29
Bolsa de Madrid
62
7.024
09:28:29
Bolsa de Madrid
48
7.024
09:28:29
Bolsa de Madrid
36
7.024
09:28:29
Bolsa de Madrid
25
7.024
09:28:29
Bolsa de Madrid
19
7.024
09:28:29
Bolsa de Madrid
349
7.018
09:28:37
Bolsa de Madrid
200
7.018
09:28:37
Bolsa de Madrid
574
7.016
09:31:44
Bolsa de Madrid
21
7.016
09:33:47
Bolsa de Madrid
9
7.016
09:33:51
Bolsa de Madrid
8
7.016
09:33:51
Bolsa de Madrid
637
7.02
09:34:19
Bolsa de Madrid
700
7.008
09:37:28
Bolsa de Madrid
537
7.007
09:37:30
Bolsa de Madrid
28
6.995
09:39:40
Bolsa de Madrid
2
6.995
09:39:40
Bolsa de Madrid
1
6.995
09:39:40
Bolsa de Madrid
4
6.995
09:39:40
Bolsa de Madrid
4
6.995
09:39:40
Bolsa de Madrid
3
6.995
09:39:40
Bolsa de Madrid
10
6.995
09:39:40
Bolsa de Madrid
7
6.995
09:39:40
Bolsa de Madrid
13
6.995
09:39:40
Bolsa de Madrid
12
6.995
09:39:40
Bolsa de Madrid
5
6.995
09:39:40
Bolsa de Madrid
66
6.995
09:39:41
Bolsa de Madrid
48
6.995
09:39:41
Bolsa de Madrid
29
6.995
09:40:45
Bolsa de Madrid
2
6.995
09:40:45
Bolsa de Madrid
5
6.995
09:40:45
Bolsa de Madrid
6
6.995
09:40:45
Bolsa de Madrid
5
6.995
09:40:45
Bolsa de Madrid
7
6.995
09:40:45
Bolsa de Madrid
5
6.995
09:40:45
Bolsa de Madrid
13
6.995
09:40:45
Bolsa de Madrid
10
6.995
09:40:45
Bolsa de Madrid
19
6.995
09:40:45
Bolsa de Madrid
1
6.995
09:40:45
Bolsa de Madrid
75
6.995
09:40:45
Bolsa de Madrid
56
6.995
09:40:45
Bolsa de Madrid
43
6.995
09:40:45
Bolsa de Madrid
200
6.997
09:44:07
Bolsa de Madrid
320
6.997
09:44:27
Bolsa de Madrid
60
6.993
09:44:27
Bolsa de Madrid
400
6.993
09:44:27
Bolsa de Madrid
140
6.993
09:44:27
Bolsa de Madrid
294
7.003
09:48:22
Bolsa de Madrid
587
7.006
09:49:23
Bolsa de Madrid
790
7.004
09:49:24
Bolsa de Madrid
676
7.016
09:52:02
Bolsa de Madrid
760
7.017
09:57:24
Bolsa de Madrid
680
7.015
10:00:02
Bolsa de Madrid
782
7.013
10:00:04
Bolsa de Madrid
800
7.011
10:05:24
Bolsa de Madrid
43
7.015
10:05:24
Bolsa de Madrid
415
7.015
10:05:24
Bolsa de Madrid
375
7.015
10:05:24
Bolsa de Madrid
530
7.008
10:05:56
Bolsa de Madrid
200
7.011
10:08:25
Bolsa de Madrid
590
7.011
10:08:25
Bolsa de Madrid
652
7.008
10:11:45
Bolsa de Madrid
560
7.007
10:15:28
Bolsa de Madrid
103
7.007
10:15:28
Bolsa de Madrid
590
7.002
10:17:49
Bolsa de Madrid
158
7.001
10:17:49
Bolsa de Madrid
350
7.001
10:19:16
Bolsa de Madrid
89
7.001
10:19:16
Bolsa de Madrid
628
6.999
10:19:16
Bolsa de Madrid
590
7.015
10:27:16
Bolsa de Madrid
480
7.014
10:29:02
Bolsa de Madrid
620
7.016
10:33:00
Bolsa de Madrid
620
7.018
10:33:00
Bolsa de Madrid
254
7.017
10:33:00
Bolsa de Madrid
100
7.014
10:33:48
Bolsa de Madrid
691
7.019
10:34:22
Bolsa de Madrid
9
7.019
10:34:22
Bolsa de Madrid
553
7.009
10:41:49
Bolsa de Madrid
590
7.007
10:41:49
Bolsa de Madrid
170
7.005
10:41:49
Bolsa de Madrid
600
7.005
10:41:49
Bolsa de Madrid
585
7.002
10:46:12
Bolsa de Madrid
476
7.001
10:48:43
Bolsa de Madrid
226
7
10:51:03
Bolsa de Madrid
474
7
10:51:03
Bolsa de Madrid
124
7.001
10:51:03
Bolsa de Madrid
416
6.997
10:51:03
Bolsa de Madrid
374
6.997
10:51:03
Bolsa de Madrid
288
6.999
10:56:21
Bolsa de Madrid
217
6.999
10:56:21
Bolsa de Madrid
195
6.999
10:56:21
Bolsa de Madrid
621
6.996
10:56:21
Bolsa de Madrid
742
6.999
10:59:40
Bolsa de Madrid
700
7.01
11:04:41
Bolsa de Madrid
770
7.014
11:11:56
Bolsa de Madrid
805
7.016
11:12:20
Bolsa de Madrid
660
7.011
11:12:49
Bolsa de Madrid
866
7.014
11:20:27
Bolsa de Madrid
338
7.01
11:21:09
Bolsa de Madrid
306
7.01
11:27:12
Bolsa de Madrid
187
7.009
11:27:12
Bolsa de Madrid
100
7.011
11:31:32
Bolsa de Madrid
300
7.011
11:31:32
Bolsa de Madrid
1144
7.013
11:31:32
Bolsa de Madrid
831
7.018
11:32:24
Bolsa de Madrid
169
7.018
11:32:24
Bolsa de Madrid
725
7.019
11:33:16
Bolsa de Madrid
514
7.022
11:35:29
Bolsa de Madrid
553
7.017
11:37:00
Bolsa de Madrid
726
7.017
11:41:57
Bolsa de Madrid
728
7.02
11:45:20
Bolsa de Madrid
100
7.02
11:50:16
Bolsa de Madrid
500
7.02
11:50:36
Bolsa de Madrid
720
7.022
12:01:45
Bolsa de Madrid
1213
7.022
12:02:09
Bolsa de Madrid
410
7.02
12:02:09
Bolsa de Madrid
400
7.02
12:02:09
Bolsa de Madrid
500
7.019
12:02:21
Bolsa de Madrid
460
7.019
12:02:36
Bolsa de Madrid
100
7.016
12:16:15
Bolsa de Madrid
850
7.016
12:16:15
Bolsa de Madrid
99
7.015
12:21:25
Bolsa de Madrid
511
7.015
12:21:25
Bolsa de Madrid
587
7.014
12:22:07
Bolsa de Madrid
413
7.013
12:22:07
Bolsa de Madrid
175
7.013
12:22:07
Bolsa de Madrid
790
7.011
12:24:11
Bolsa de Madrid
84
7.008
12:24:13
Bolsa de Madrid
646
7.008
12:24:13
Bolsa de Madrid
660
7.022
12:36:10
Bolsa de Madrid
2000
7.021
12:36:20
Bolsa de Madrid
589
7.02
12:36:25
Bolsa de Madrid
600
7.012
12:43:33
Bolsa de Madrid
86
7.012
12:43:33
Bolsa de Madrid
730
7.012
12:47:48
Bolsa de Madrid
414
7.009
12:47:48
Bolsa de Madrid
386
7.009
12:47:48
Bolsa de Madrid
690
7.004
12:51:39
Bolsa de Madrid
580
6.999
12:56:01
Bolsa de Madrid
640
7.001
13:00:37
Bolsa de Madrid
1
7.002
13:05:58
Bolsa de Madrid
699
7.002
13:05:58
Bolsa de Madrid
690
6.999
13:08:24
Bolsa de Madrid
600
6.996
13:08:24
Bolsa de Madrid
604
7.001
13:12:36
Bolsa de Madrid
620
7.007
13:17:10
Bolsa de Madrid
718
7.005
13:19:38
Bolsa de Madrid
600
7.004
13:24:37
Bolsa de Madrid
633
7.008
13:24:37
Bolsa de Madrid
420
7.008
13:24:37
Bolsa de Madrid
500
7.007
13:33:48
Bolsa de Madrid
105
7.007
13:33:48
Bolsa de Madrid
290
7.006
13:35:14
Bolsa de Madrid
377
7.006
13:35:14
Bolsa de Madrid
752
7.007
13:35:14
Bolsa de Madrid
262
6.995
13:39:15
Bolsa de Madrid
339
6.995
13:39:15
Bolsa de Madrid
240
6.983
13:44:19
Bolsa de Madrid
350
6.983
13:44:19
Bolsa de Madrid
603
6.986
13:44:19
Bolsa de Madrid
653
6.95
13:49:53
Bolsa de Madrid
598
6.933
13:52:15
Bolsa de Madrid
790
6.939
13:57:09
Bolsa de Madrid
630
6.948
14:00:02
Bolsa de Madrid
101
6.945
14:00:24
Bolsa de Madrid
639
6.945
14:00:24
Bolsa de Madrid
620
6.94
14:05:26
Bolsa de Madrid
690
6.955
14:15:27
Bolsa de Madrid
40
6.953
14:17:27
Bolsa de Madrid
580
6.953
14:22:52
Bolsa de Madrid
1134
6.971
14:30:39
Bolsa de Madrid
1500
6.97
14:30:39
Bolsa de Madrid
525
6.97
14:30:39
Bolsa de Madrid
2000
6.971
14:30:39
Bolsa de Madrid
624
6.964
14:32:11
Bolsa de Madrid
688
6.962
14:35:27
Bolsa de Madrid
803
6.96
14:35:27
Bolsa de Madrid
654
6.957
14:37:13
Bolsa de Madrid
702
6.966
14:40:30
Bolsa de Madrid
709
6.975
14:42:13
Bolsa de Madrid
200
6.975
14:46:12
Bolsa de Madrid
300
6.975
14:46:12
Bolsa de Madrid
321
6.975
14:46:13
Bolsa de Madrid
49
6.975
14:46:13
Bolsa de Madrid
754
6.972
14:46:16
Bolsa de Madrid
622
6.987
14:48:38
Bolsa de Madrid
685
7.004
14:51:20
Bolsa de Madrid
656
6.998
14:52:42
Bolsa de Madrid
55
7.006
14:55:41
Bolsa de Madrid
670
7.005
14:55:41
Bolsa de Madrid
594
7.003
14:56:08
Bolsa de Madrid
730
7.006
15:00:21
Bolsa de Madrid
290
7.003
15:00:31
Bolsa de Madrid
618
7.003
15:01:31
Bolsa de Madrid
595
6.997
15:03:41
Bolsa de Madrid
671
6.987
15:05:02
Bolsa de Madrid
750
6.977
15:07:42
Bolsa de Madrid
1050
6.973
15:10:30
Bolsa de Madrid
632
6.962
15:12:00
Bolsa de Madrid
709
6.966
15:14:28
Bolsa de Madrid
658
6.96
15:15:53
Bolsa de Madrid
700
6.97
15:18:20
Bolsa de Madrid
690
6.975
15:21:07
Bolsa de Madrid
754
6.973
15:21:07
Bolsa de Madrid
548
6.983
15:28:20
Bolsa de Madrid
271
6.983
15:28:20
Bolsa de Madrid
231
6.983
15:28:20
Bolsa de Madrid
930
6.987
15:30:12
Bolsa de Madrid
1050
6.986
15:30:21
Bolsa de Madrid
168
6.985
15:30:27
Bolsa de Madrid
683
6.985
15:30:27
Bolsa de Madrid
640
6.984
15:33:40
Bolsa de Madrid
733
6.986
15:33:40
Bolsa de Madrid
650
6.984
15:38:38
Bolsa de Madrid
600
6.982
15:38:38
Bolsa de Madrid
621
6.98
15:39:33
Bolsa de Madrid
745
6.979
15:39:33
Bolsa de Madrid
4
6.979
15:39:33
Bolsa de Madrid
650
6.969
15:44:46
Bolsa de Madrid
115
6.966
15:44:46
Bolsa de Madrid
500
6.966
15:44:46
Bolsa de Madrid
329
6.965
15:46:26
Bolsa de Madrid
100
6.965
15:46:26
Bolsa de Madrid
221
6.965
15:46:30
Bolsa de Madrid
259
6.964
15:49:33
Bolsa de Madrid
431
6.964
15:49:33
Bolsa de Madrid
50
6.961
15:51:14
Bolsa de Madrid
642
6.961
15:51:14
Bolsa de Madrid
816
6.959
15:51:14
Bolsa de Madrid
689
6.963
15:53:16
Bolsa de Madrid
676
6.966
15:56:12
Bolsa de Madrid
69
6.966
15:56:12
Bolsa de Madrid
54
6.966
15:56:12
Bolsa de Madrid
179
6.966
15:56:12
Bolsa de Madrid
630
6.96
15:57:10
Bolsa de Madrid
890
6.967
16:00:13
Bolsa de Madrid
748
6.964
16:00:15
Bolsa de Madrid
721
6.962
16:00:15
Bolsa de Madrid
638
6.971
16:03:39
Bolsa de Madrid
121
6.973
16:06:31
Bolsa de Madrid
740
6.971
16:10:25
Bolsa de Madrid
629
6.968
16:10:38
Bolsa de Madrid
840
6.966
16:10:38
Bolsa de Madrid
1050
6.963
16:10:50
Bolsa de Madrid
513
6.966
16:11:06
Bolsa de Madrid
158
6.966
16:11:06
Bolsa de Madrid
673
6.962
16:12:24
Bolsa de Madrid
130
6.953
16:12:57
Bolsa de Madrid
490
6.953
16:12:57
Bolsa de Madrid
620
6.957
16:14:18
Bolsa de Madrid
736
6.954
16:15:44
Bolsa de Madrid
509
6.952
16:15:44
Bolsa de Madrid
110
6.952
16:15:44
Bolsa de Madrid
630
6.95
16:17:00
Bolsa de Madrid
776
6.94
16:18:46
Bolsa de Madrid
730
6.939
16:18:46
Bolsa de Madrid
470
6.934
16:19:35
Bolsa de Madrid
146
6.934
16:19:35
Bolsa de Madrid
1
6.941
16:21:52
Bolsa de Madrid
690
6.944
16:22:13
Bolsa de Madrid
779
6.941
16:22:31
Bolsa de Madrid
680
6.949
16:24:25
Bolsa de Madrid
610
6.946
16:25:09
Bolsa de Madrid
630
6.945
16:25:09
Bolsa de Madrid
641
6.945
16:25:09
Bolsa de Madrid
650
6.944
16:26:06
Bolsa de Madrid
620
6.934
16:28:16
Bolsa de Madrid
673
6.933
16:28:16
Bolsa de Madrid
720
6.933
16:29:05
Bolsa de Madrid
664
6.935
16:29:05
Bolsa de Madrid
67
6.935
16:29:05
Bolsa de Madrid
690
6.929
16:29:14
Bolsa de Madrid
920
6.926
16:29:20
Bolsa de Madrid
630
6.925
16:29:23
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
614.77
156,878
Bolsa de Madrid
6.9962
159,981

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