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

International Consolidated Airlines SAAnnouncement

05/07/2017 07:10

RNS Number : 1614K
International Cons Airlines Group
05 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 4 July 2017 it purchased 315,588 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
156,158
London
6.05
6.15
159,430
Madrid 
6.883
7.002
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 41,551,978 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,091,436,765 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
5 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 315,588
Date of purchases: 04/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
918
608
08:05:26
LSE
950
608
08:05:26
LSE
124
608
08:07:07
LSE
1405
609
08:07:51
LSE
100
609
08:07:51
LSE
1909
608
08:11:07
LSE
567
608
08:15:06
LSE
1220
608
08:15:06
LSE
1700
607
08:19:05
LSE
752
606.5
08:23:05
LSE
1000
606.5
08:23:05
LSE
261
607.5
08:27:43
LSE
1500
607.5
08:27:43
LSE
933
607.5
08:27:43
LSE
817
607.5
08:27:43
LSE
1806
606
08:35:44
LSE
1000
607
08:42:03
LSE
1650
606.5
08:44:56
LSE
300
606.5
08:44:56
LSE
2600
607.5
08:50:39
LSE
137
606.5
08:57:32
LSE
1700
606.5
08:57:32
LSE
1167
606
09:00:59
LSE
1750
606
09:06:50
LSE
1783
606
09:12:50
LSE
2262
606.5
09:12:50
LSE
1500
605.5
09:24:38
LSE
223
605.5
09:24:38
LSE
719
606
09:31:38
LSE
656
606
09:31:38
LSE
735
606.5
09:37:17
LSE
1515
606.5
09:37:17
LSE
1806
605.5
09:44:03
LSE
1798
605
09:49:48
LSE
1831
605
09:58:17
LSE
688
606
10:08:56
LSE
396
606
10:08:56
LSE
500
606
10:08:56
LSE
318
606
10:08:56
LSE
26
606
10:08:56
LSE
1500
606.5
10:14:25
LSE
380
606.5
10:14:25
LSE
1000
607
10:28:46
LSE
1176
607
10:28:46
LSE
1403
607
10:28:52
LSE
500
607
10:28:52
LSE
1950
607.5
10:39:27
LSE
500
607.5
10:44:35
LSE
1307
607.5
10:44:35
LSE
1945
608
10:53:41
LSE
2929
608.5
11:06:04
LSE
100
608.5
11:06:04
LSE
1884
608.5
11:15:42
LSE
1375
607.5
11:24:37
LSE
500
607.5
11:24:37
LSE
500
608.5
11:34:03
LSE
294
608.5
11:34:03
LSE
1000
608.5
11:34:03
LSE
52
608.5
11:34:03
LSE
1265
608.5
11:48:56
LSE
1596
608.5
11:48:56
LSE
500
608.5
12:02:36
LSE
2489
608.5
12:02:41
LSE
924
608.5
12:02:41
LSE
1100
608.5
12:02:41
LSE
1826
608.5
12:23:09
LSE
1500
608.5
12:35:03
LSE
1793
608.5
12:38:40
LSE
413
610
12:48:43
LSE
63
610
12:48:43
LSE
1439
610
12:48:43
LSE
420
611.5
12:57:45
LSE
1500
611.5
12:57:45
LSE
282
612.5
13:12:14
LSE
309
612.5
13:12:14
LSE
430
612.5
13:12:14
LSE
600
612.5
13:12:14
LSE
319
612.5
13:12:14
LSE
2038
611.5
13:18:02
LSE
1150
611.5
13:18:02
LSE
788
611.5
13:18:02
LSE
6
613
13:34:19
LSE
1500
613
13:34:19
LSE
301
613
13:34:19
LSE
495
613
13:43:06
LSE
500
613
13:43:06
LSE
760
613
13:43:06
LSE
181
613
13:43:06
LSE
43
613
13:51:29
LSE
304
613
13:51:29
LSE
1585
613
13:51:29
LSE
1836
612
13:59:00
LSE
319
611.5
14:06:03
LSE
1500
611.5
14:06:03
LSE
450
613
14:19:29
LSE
1000
613
14:19:29
LSE
1000
613
14:19:29
LSE
312
614
14:24:59
LSE
278
614
14:24:59
LSE
838
614
14:24:59
LSE
500
614
14:24:59
LSE
353
614
14:30:47
LSE
600
614
14:30:47
LSE
935
614
14:30:47
LSE
39
614
14:30:47
LSE
1928
614.5
14:35:19
LSE
1759
615
14:39:25
LSE
9
615
14:39:25
LSE
425
614
14:48:15
LSE
1000
614
14:48:15
LSE
900
614
14:48:15
LSE
1000
614
14:48:15
LSE
1021
614
14:56:17
LSE
1000
614
14:56:17
LSE
972
614
14:56:17
LSE
500
614.5
15:02:18
LSE
500
614.5
15:02:18
LSE
950
614.5
15:02:18
LSE
500
614.5
15:02:18
LSE
1619
613.5
15:05:00
LSE
181
613.5
15:05:00
LSE
514
614.5
15:14:47
LSE
429
614.5
15:14:47
LSE
1000
614.5
15:14:47
LSE
1217
614
15:18:07
LSE
324
614
15:18:07
LSE
347
614
15:18:07
LSE
259
614
15:18:07
LSE
1000
614
15:21:21
LSE
779
614
15:21:21
LSE
947
613.5
15:27:26
LSE
1000
613.5
15:27:26
LSE
300
613
15:31:10
LSE
48
613
15:31:10
LSE
1092
613
15:31:10
LSE
508
613
15:31:10
LSE
500
613.5
15:35:17
LSE
743
613.5
15:35:17
LSE
603
613.5
15:35:17
LSE
949
613.5
15:40:47
LSE
1000
613.5
15:40:47
LSE
752
613
15:47:39
LSE
1200
613
15:47:39
LSE
1848
613.5
15:48:50
LSE
1000
614.5
15:57:26
LSE
688
614.5
15:57:26
LSE
270
614.5
15:57:26
LSE
1263
614.5
15:57:31
LSE
312
614.5
15:57:31
LSE
312
614.5
15:57:31
LSE
902
614.5
16:06:09
LSE
1000
614.5
16:06:09
LSE
59
614.5
16:06:09
LSE
323
614.5
16:08:05
LSE
700
614.5
16:08:05
LSE
318
614.5
16:08:05
LSE
555
614.5
16:08:05
LSE
66
614.5
16:08:05
LSE
963
614.5
16:10:00
LSE
1000
614.5
16:10:00
LSE
2274
614
16:11:34
LSE
10
614
16:15:14
LSE
1038
614
16:15:14
LSE
916
614
16:15:14
LSE
966
614
16:18:32
LSE
1000
614
16:18:32
LSE
2050
614
16:22:19
LSE
2211
614
16:25:13
LSE
819
613.5
16:25:34
LSE
1824
613
16:28:06
LSE
517
6.909
08:00:23
Bolsa de Madrid
550
6.9
08:01:05
Bolsa de Madrid
760
6.927
08:04:57
Bolsa de Madrid
610
6.926
08:04:57
Bolsa de Madrid
800
6.926
08:05:03
Bolsa de Madrid
696
6.929
08:06:35
Bolsa de Madrid
670
6.932
08:08:08
Bolsa de Madrid
615
6.931
08:08:08
Bolsa de Madrid
640
6.932
08:10:11
Bolsa de Madrid
680
6.927
08:11:08
Bolsa de Madrid
604
6.929
08:12:25
Bolsa de Madrid
229
6.933
08:14:21
Bolsa de Madrid
391
6.933
08:14:45
Bolsa de Madrid
728
6.932
08:14:46
Bolsa de Madrid
689
6.922
08:17:08
Bolsa de Madrid
150
6.921
08:17:08
Bolsa de Madrid
510
6.921
08:17:08
Bolsa de Madrid
569
6.919
08:18:34
Bolsa de Madrid
31
6.919
08:18:34
Bolsa de Madrid
680
6.912
08:20:48
Bolsa de Madrid
641
6.912
08:20:48
Bolsa de Madrid
706
6.913
08:23:17
Bolsa de Madrid
724
6.914
08:26:18
Bolsa de Madrid
630
6.913
08:26:21
Bolsa de Madrid
510
6.913
08:27:45
Bolsa de Madrid
580
6.912
08:29:02
Bolsa de Madrid
29
6.911
08:30:35
Bolsa de Madrid
491
6.911
08:30:35
Bolsa de Madrid
505
6.911
08:31:26
Bolsa de Madrid
535
6.907
08:32:48
Bolsa de Madrid
44
6.906
08:35:30
Bolsa de Madrid
496
6.906
08:35:30
Bolsa de Madrid
30
6.903
08:37:02
Bolsa de Madrid
3
6.903
08:37:02
Bolsa de Madrid
757
6.903
08:37:02
Bolsa de Madrid
30
6.905
08:38:28
Bolsa de Madrid
1
6.905
08:38:28
Bolsa de Madrid
4
6.905
08:38:28
Bolsa de Madrid
5
6.905
08:38:28
Bolsa de Madrid
1
6.905
08:38:28
Bolsa de Madrid
6
6.905
08:38:28
Bolsa de Madrid
5
6.905
08:38:28
Bolsa de Madrid
10
6.905
08:38:28
Bolsa de Madrid
6
6.905
08:38:28
Bolsa de Madrid
18
6.905
08:38:28
Bolsa de Madrid
20
6.905
08:38:28
Bolsa de Madrid
18
6.906
08:38:29
Bolsa de Madrid
628
6.91
08:39:32
Bolsa de Madrid
43
6.908
08:39:34
Bolsa de Madrid
1
6.908
08:39:34
Bolsa de Madrid
35
6.908
08:39:34
Bolsa de Madrid
26
6.908
08:39:34
Bolsa de Madrid
20
6.908
08:39:34
Bolsa de Madrid
14
6.908
08:39:34
Bolsa de Madrid
11
6.908
08:39:34
Bolsa de Madrid
10
6.908
08:39:34
Bolsa de Madrid
7
6.908
08:39:34
Bolsa de Madrid
5
6.908
08:39:34
Bolsa de Madrid
3
6.908
08:39:35
Bolsa de Madrid
2
6.908
08:39:35
Bolsa de Madrid
1
6.908
08:39:35
Bolsa de Madrid
1
6.908
08:39:35
Bolsa de Madrid
1
6.908
08:39:35
Bolsa de Madrid
636
6.912
08:40:20
Bolsa de Madrid
29
6.913
08:44:32
Bolsa de Madrid
5
6.913
08:44:32
Bolsa de Madrid
5
6.913
08:44:32
Bolsa de Madrid
3
6.913
08:44:32
Bolsa de Madrid
3
6.913
08:44:32
Bolsa de Madrid
5
6.913
08:44:32
Bolsa de Madrid
10
6.913
08:44:32
Bolsa de Madrid
6
6.913
08:44:32
Bolsa de Madrid
20
6.913
08:44:32
Bolsa de Madrid
79
6.913
08:44:32
Bolsa de Madrid
64
6.913
08:44:33
Bolsa de Madrid
43
6.913
08:44:33
Bolsa de Madrid
33
6.913
08:44:33
Bolsa de Madrid
25
6.913
08:44:33
Bolsa de Madrid
19
6.913
08:44:33
Bolsa de Madrid
14
6.913
08:44:33
Bolsa de Madrid
11
6.913
08:44:33
Bolsa de Madrid
9
6.913
08:44:33
Bolsa de Madrid
7
6.913
08:44:33
Bolsa de Madrid
5
6.913
08:44:34
Bolsa de Madrid
4
6.913
08:44:34
Bolsa de Madrid
3
6.913
08:44:34
Bolsa de Madrid
2
6.913
08:44:34
Bolsa de Madrid
1
6.913
08:44:34
Bolsa de Madrid
1
6.913
08:44:34
Bolsa de Madrid
1
6.913
08:44:34
Bolsa de Madrid
1
6.913
08:44:34
Bolsa de Madrid
122
6.913
08:44:56
Bolsa de Madrid
130
6.913
08:44:56
Bolsa de Madrid
728
6.911
08:44:56
Bolsa de Madrid
2
6.911
08:45:47
Bolsa de Madrid
1
6.911
08:45:49
Bolsa de Madrid
36
6.911
08:46:50
Bolsa de Madrid
1
6.911
08:46:50
Bolsa de Madrid
7
6.911
08:46:50
Bolsa de Madrid
5
6.911
08:46:50
Bolsa de Madrid
6
6.911
08:46:50
Bolsa de Madrid
7
6.911
08:46:50
Bolsa de Madrid
12
6.911
08:46:50
Bolsa de Madrid
23
6.911
08:46:50
Bolsa de Madrid
71
6.911
08:46:51
Bolsa de Madrid
53
6.911
08:46:51
Bolsa de Madrid
21
6.911
08:46:52
Bolsa de Madrid
16
6.911
08:46:54
Bolsa de Madrid
6
6.911
08:46:55
Bolsa de Madrid
13
6.911
08:46:55
Bolsa de Madrid
9
6.911
08:46:55
Bolsa de Madrid
6
6.911
08:46:55
Bolsa de Madrid
4
6.911
08:46:55
Bolsa de Madrid
3
6.911
08:46:55
Bolsa de Madrid
2
6.911
08:46:55
Bolsa de Madrid
1
6.911
08:46:55
Bolsa de Madrid
1
6.911
08:46:55
Bolsa de Madrid
29
6.918
08:48:23
Bolsa de Madrid
3
6.918
08:48:23
Bolsa de Madrid
2
6.918
08:48:23
Bolsa de Madrid
3
6.918
08:48:23
Bolsa de Madrid
5
6.918
08:48:23
Bolsa de Madrid
4
6.918
08:48:23
Bolsa de Madrid
6
6.918
08:48:23
Bolsa de Madrid
9
6.918
08:48:23
Bolsa de Madrid
10
6.918
08:48:23
Bolsa de Madrid
14
6.918
08:48:23
Bolsa de Madrid
15
6.918
08:48:23
Bolsa de Madrid
616
6.918
08:48:23
Bolsa de Madrid
61
6.917
08:48:23
Bolsa de Madrid
43
6.917
08:48:23
Bolsa de Madrid
33
6.917
08:48:23
Bolsa de Madrid
95
6.917
08:48:33
Bolsa de Madrid
29
6.917
08:49:31
Bolsa de Madrid
1
6.917
08:49:31
Bolsa de Madrid
2
6.917
08:49:31
Bolsa de Madrid
2
6.917
08:49:31
Bolsa de Madrid
3
6.917
08:49:31
Bolsa de Madrid
6
6.917
08:49:31
Bolsa de Madrid
5
6.917
08:49:31
Bolsa de Madrid
2
6.917
08:49:31
Bolsa de Madrid
12
6.917
08:49:31
Bolsa de Madrid
10
6.917
08:49:31
Bolsa de Madrid
8
6.917
08:49:31
Bolsa de Madrid
23
6.917
08:49:31
Bolsa de Madrid
185
6.917
08:49:41
Bolsa de Madrid
530
6.919
08:50:49
Bolsa de Madrid
620
6.915
08:52:31
Bolsa de Madrid
15
6.909
08:54:21
Bolsa de Madrid
42
6.909
08:54:50
Bolsa de Madrid
7
6.909
08:54:50
Bolsa de Madrid
5
6.909
08:54:50
Bolsa de Madrid
7
6.909
08:54:50
Bolsa de Madrid
12
6.909
08:54:50
Bolsa de Madrid
19
6.909
08:54:50
Bolsa de Madrid
70
6.909
08:54:50
Bolsa de Madrid
52
6.909
08:54:50
Bolsa de Madrid
37
6.909
08:54:50
Bolsa de Madrid
31
6.909
08:54:50
Bolsa de Madrid
22
6.909
08:54:50
Bolsa de Madrid
17
6.909
08:54:50
Bolsa de Madrid
12
6.909
08:54:50
Bolsa de Madrid
9
6.909
08:54:51
Bolsa de Madrid
7
6.909
08:54:51
Bolsa de Madrid
5
6.909
08:54:51
Bolsa de Madrid
4
6.909
08:54:51
Bolsa de Madrid
3
6.909
08:54:51
Bolsa de Madrid
2
6.909
08:54:51
Bolsa de Madrid
2
6.909
08:54:51
Bolsa de Madrid
1
6.909
08:54:51
Bolsa de Madrid
1
6.909
08:54:52
Bolsa de Madrid
1
6.909
08:54:52
Bolsa de Madrid
1
6.909
08:54:52
Bolsa de Madrid
27
6.909
08:55:54
Bolsa de Madrid
4
6.909
08:55:54
Bolsa de Madrid
2
6.909
08:55:54
Bolsa de Madrid
2
6.909
08:55:54
Bolsa de Madrid
2
6.909
08:55:54
Bolsa de Madrid
5
6.909
08:55:54
Bolsa de Madrid
3
6.909
08:55:54
Bolsa de Madrid
4
6.909
08:55:54
Bolsa de Madrid
9
6.909
08:55:54
Bolsa de Madrid
10
6.909
08:55:54
Bolsa de Madrid
14
6.909
08:55:54
Bolsa de Madrid
25
6.909
08:55:54
Bolsa de Madrid
9
6.909
08:55:54
Bolsa de Madrid
548
6.906
08:57:31
Bolsa de Madrid
48
6.905
08:57:33
Bolsa de Madrid
23
6.905
08:57:33
Bolsa de Madrid
10
6.905
08:57:33
Bolsa de Madrid
5
6.905
08:57:33
Bolsa de Madrid
5
6.905
08:57:33
Bolsa de Madrid
309
6.905
08:57:53
Bolsa de Madrid
100
6.905
08:57:53
Bolsa de Madrid
100
6.904
08:57:53
Bolsa de Madrid
530
6.914
08:59:11
Bolsa de Madrid
494
6.913
08:59:14
Bolsa de Madrid
50
6.905
09:01:44
Bolsa de Madrid
1
6.905
09:01:44
Bolsa de Madrid
11
6.905
09:01:44
Bolsa de Madrid
9
6.905
09:01:44
Bolsa de Madrid
57
6.905
09:01:44
Bolsa de Madrid
44
6.905
09:01:44
Bolsa de Madrid
38
6.905
09:01:44
Bolsa de Madrid
29
6.905
09:01:44
Bolsa de Madrid
24
6.905
09:01:44
Bolsa de Madrid
19
6.905
09:01:44
Bolsa de Madrid
14
6.905
09:01:45
Bolsa de Madrid
33
6.904
09:02:48
Bolsa de Madrid
4
6.904
09:02:48
Bolsa de Madrid
5
6.904
09:02:48
Bolsa de Madrid
3
6.904
09:02:48
Bolsa de Madrid
11
6.904
09:02:48
Bolsa de Madrid
9
6.904
09:02:48
Bolsa de Madrid
7
6.904
09:02:48
Bolsa de Madrid
30
6.905
09:02:48
Bolsa de Madrid
2
6.907
09:03:55
Bolsa de Madrid
1
6.907
09:03:55
Bolsa de Madrid
4
6.907
09:03:55
Bolsa de Madrid
1
6.907
09:03:55
Bolsa de Madrid
8
6.907
09:03:55
Bolsa de Madrid
2
6.907
09:03:55
Bolsa de Madrid
9
6.907
09:03:55
Bolsa de Madrid
7
6.907
09:03:55
Bolsa de Madrid
13
6.907
09:03:55
Bolsa de Madrid
31
6.907
09:03:55
Bolsa de Madrid
62
6.907
09:03:55
Bolsa de Madrid
58
6.907
09:03:55
Bolsa de Madrid
45
6.907
09:03:55
Bolsa de Madrid
35
6.907
09:03:56
Bolsa de Madrid
26
6.907
09:03:56
Bolsa de Madrid
18
6.907
09:03:56
Bolsa de Madrid
14
6.907
09:03:56
Bolsa de Madrid
12
6.907
09:03:56
Bolsa de Madrid
8
6.907
09:03:56
Bolsa de Madrid
6
6.907
09:03:56
Bolsa de Madrid
4
6.907
09:03:56
Bolsa de Madrid
3
6.907
09:03:56
Bolsa de Madrid
2
6.907
09:03:56
Bolsa de Madrid
2
6.907
09:03:57
Bolsa de Madrid
1
6.907
09:03:57
Bolsa de Madrid
1
6.907
09:03:57
Bolsa de Madrid
1
6.907
09:03:57
Bolsa de Madrid
1
6.907
09:03:57
Bolsa de Madrid
195
6.907
09:04:18
Bolsa de Madrid
610
6.905
09:06:50
Bolsa de Madrid
19
6.904
09:06:50
Bolsa de Madrid
11
6.904
09:06:50
Bolsa de Madrid
22
6.904
09:06:53
Bolsa de Madrid
7
6.904
09:06:53
Bolsa de Madrid
19
6.904
09:06:53
Bolsa de Madrid
13
6.904
09:06:53
Bolsa de Madrid
8
6.904
09:06:53
Bolsa de Madrid
8
6.904
09:06:53
Bolsa de Madrid
4
6.904
09:06:53
Bolsa de Madrid
2
6.904
09:06:53
Bolsa de Madrid
1
6.904
09:06:53
Bolsa de Madrid
1
6.904
09:06:53
Bolsa de Madrid
28
6.904
09:08:01
Bolsa de Madrid
2
6.904
09:08:01
Bolsa de Madrid
2
6.904
09:08:01
Bolsa de Madrid
2
6.904
09:08:01
Bolsa de Madrid
5
6.904
09:08:01
Bolsa de Madrid
9
6.904
09:08:01
Bolsa de Madrid
3
6.904
09:08:01
Bolsa de Madrid
8
6.904
09:08:01
Bolsa de Madrid
13
6.904
09:08:01
Bolsa de Madrid
11
6.904
09:08:01
Bolsa de Madrid
22
6.904
09:08:01
Bolsa de Madrid
77
6.904
09:08:02
Bolsa de Madrid
56
6.904
09:08:02
Bolsa de Madrid
41
6.904
09:08:02
Bolsa de Madrid
3
6.904
09:08:02
Bolsa de Madrid
31
6.903
09:08:02
Bolsa de Madrid
7
6.903
09:08:05
Bolsa de Madrid
4
6.903
09:08:06
Bolsa de Madrid
4
6.903
09:08:06
Bolsa de Madrid
2
6.903
09:08:06
Bolsa de Madrid
1
6.903
09:08:06
Bolsa de Madrid
1
6.903
09:08:06
Bolsa de Madrid
740
6.909
09:11:19
Bolsa de Madrid
653
6.911
09:11:19
Bolsa de Madrid
270
6.907
09:12:09
Bolsa de Madrid
540
6.906
09:12:50
Bolsa de Madrid
620
6.904
09:17:10
Bolsa de Madrid
470
6.901
09:18:00
Bolsa de Madrid
100
6.892
09:18:51
Bolsa de Madrid
300
6.892
09:18:51
Bolsa de Madrid
520
6.891
09:22:15
Bolsa de Madrid
495
6.889
09:23:00
Bolsa de Madrid
580
6.89
09:24:22
Bolsa de Madrid
497
6.891
09:25:45
Bolsa de Madrid
650
6.9
09:33:29
Bolsa de Madrid
670
6.899
09:33:29
Bolsa de Madrid
590
6.898
09:33:29
Bolsa de Madrid
595
6.9
09:37:11
Bolsa de Madrid
10
6.896
09:37:23
Bolsa de Madrid
581
6.896
09:40:24
Bolsa de Madrid
634
6.9
09:42:02
Bolsa de Madrid
630
6.895
09:42:11
Bolsa de Madrid
500
6.892
09:44:04
Bolsa de Madrid
81
6.895
09:45:47
Bolsa de Madrid
429
6.895
09:45:51
Bolsa de Madrid
612
6.897
09:49:15
Bolsa de Madrid
629
6.895
09:49:22
Bolsa de Madrid
111
6.889
09:52:38
Bolsa de Madrid
400
6.889
09:52:38
Bolsa de Madrid
53
6.888
09:52:38
Bolsa de Madrid
152
6.888
09:52:38
Bolsa de Madrid
293
6.888
09:52:38
Bolsa de Madrid
855
6.89
09:52:38
Bolsa de Madrid
10
6.883
09:57:04
Bolsa de Madrid
519
6.883
09:57:04
Bolsa de Madrid
581
6.895
10:08:11
Bolsa de Madrid
309
6.895
10:08:11
Bolsa de Madrid
750
6.894
10:08:12
Bolsa de Madrid
620
6.9
10:09:21
Bolsa de Madrid
713
6.898
10:09:22
Bolsa de Madrid
147
6.898
10:09:22
Bolsa de Madrid
622
6.904
10:12:41
Bolsa de Madrid
59
6.904
10:13:22
Bolsa de Madrid
650
6.906
10:15:26
Bolsa de Madrid
580
6.907
10:19:09
Bolsa de Madrid
1300
6.909
10:29:14
Bolsa de Madrid
300
6.908
10:29:39
Bolsa de Madrid
800
6.908
10:29:45
Bolsa de Madrid
650
6.907
10:30:14
Bolsa de Madrid
20
6.907
10:30:14
Bolsa de Madrid
316
6.907
10:30:14
Bolsa de Madrid
590
6.913
10:37:30
Bolsa de Madrid
710
6.918
10:41:48
Bolsa de Madrid
100
6.917
10:42:10
Bolsa de Madrid
400
6.917
10:42:10
Bolsa de Madrid
550
6.917
10:42:10
Bolsa de Madrid
990
6.914
10:42:11
Bolsa de Madrid
263
6.92
10:49:09
Bolsa de Madrid
13
6.924
10:51:41
Bolsa de Madrid
434
6.924
10:51:41
Bolsa de Madrid
383
6.924
10:51:41
Bolsa de Madrid
200
6.923
10:51:50
Bolsa de Madrid
700
6.923
10:51:50
Bolsa de Madrid
1150
6.922
10:51:50
Bolsa de Madrid
366
6.927
10:55:23
Bolsa de Madrid
236
6.927
10:55:23
Bolsa de Madrid
16
6.924
10:59:46
Bolsa de Madrid
1
6.924
10:59:46
Bolsa de Madrid
1
6.924
10:59:46
Bolsa de Madrid
3
6.924
10:59:46
Bolsa de Madrid
3
6.924
10:59:46
Bolsa de Madrid
3
6.924
10:59:46
Bolsa de Madrid
3
6.924
10:59:46
Bolsa de Madrid
4
6.924
10:59:46
Bolsa de Madrid
10
6.924
10:59:46
Bolsa de Madrid
10
6.924
10:59:46
Bolsa de Madrid
25
6.925
10:59:50
Bolsa de Madrid
24
6.924
10:59:50
Bolsa de Madrid
22
6.924
10:59:56
Bolsa de Madrid
77
6.928
11:04:36
Bolsa de Madrid
813
6.928
11:04:36
Bolsa de Madrid
2
6.929
11:04:54
Bolsa de Madrid
4
6.929
11:04:54
Bolsa de Madrid
1
6.929
11:04:54
Bolsa de Madrid
3
6.929
11:04:54
Bolsa de Madrid
4
6.929
11:04:54
Bolsa de Madrid
19
6.929
11:04:54
Bolsa de Madrid
3
6.929
11:04:54
Bolsa de Madrid
29
6.929
11:04:57
Bolsa de Madrid
1
6.929
11:04:57
Bolsa de Madrid
20
6.929
11:04:59
Bolsa de Madrid
20
6.929
11:05:01
Bolsa de Madrid
4
6.929
11:05:01
Bolsa de Madrid
19
6.929
11:05:01
Bolsa de Madrid
15
6.929
11:05:01
Bolsa de Madrid
10
6.929
11:05:02
Bolsa de Madrid
8
6.929
11:05:02
Bolsa de Madrid
6
6.929
11:05:02
Bolsa de Madrid
4
6.929
11:05:02
Bolsa de Madrid
3
6.929
11:05:02
Bolsa de Madrid
2
6.929
11:05:02
Bolsa de Madrid
2
6.929
11:05:02
Bolsa de Madrid
1
6.929
11:05:02
Bolsa de Madrid
1
6.929
11:05:02
Bolsa de Madrid
1
6.929
11:05:02
Bolsa de Madrid
1
6.929
11:05:02
Bolsa de Madrid
14
6.929
11:05:14
Bolsa de Madrid
840
6.935
11:12:08
Bolsa de Madrid
820
6.934
11:12:08
Bolsa de Madrid
80
6.934
11:12:08
Bolsa de Madrid
700
6.932
11:12:19
Bolsa de Madrid
659
6.934
11:13:23
Bolsa de Madrid
165
6.937
11:13:23
Bolsa de Madrid
270
6.937
11:13:23
Bolsa de Madrid
400
6.937
11:13:23
Bolsa de Madrid
504
6.933
11:17:08
Bolsa de Madrid
513
6.935
11:17:08
Bolsa de Madrid
770
6.931
11:28:15
Bolsa de Madrid
1
6.931
11:30:15
Bolsa de Madrid
23
6.931
11:30:15
Bolsa de Madrid
24
6.93
11:30:17
Bolsa de Madrid
18
6.93
11:30:19
Bolsa de Madrid
12
6.93
11:30:21
Bolsa de Madrid
23
6.93
11:30:21
Bolsa de Madrid
1
6.93
11:30:21
Bolsa de Madrid
19
6.93
11:32:03
Bolsa de Madrid
3
6.93
11:32:03
Bolsa de Madrid
2
6.93
11:32:03
Bolsa de Madrid
4
6.93
11:32:03
Bolsa de Madrid
2
6.93
11:32:03
Bolsa de Madrid
3
6.93
11:32:03
Bolsa de Madrid
6
6.93
11:32:03
Bolsa de Madrid
7
6.93
11:32:03
Bolsa de Madrid
9
6.93
11:32:03
Bolsa de Madrid
13
6.93
11:32:03
Bolsa de Madrid
27
6.931
11:32:03
Bolsa de Madrid
9
6.931
11:32:09
Bolsa de Madrid
19
6.931
11:32:09
Bolsa de Madrid
13
6.931
11:32:12
Bolsa de Madrid
14
6.931
11:32:12
Bolsa de Madrid
1
6.93
11:32:13
Bolsa de Madrid
603
6.93
11:35:57
Bolsa de Madrid
860
6.929
11:35:57
Bolsa de Madrid
690
6.93
11:35:57
Bolsa de Madrid
767
6.929
11:35:57
Bolsa de Madrid
567
6.929
11:35:57
Bolsa de Madrid
656
6.93
11:43:50
Bolsa de Madrid
300
6.934
11:46:47
Bolsa de Madrid
390
6.934
11:48:56
Bolsa de Madrid
310
6.934
11:48:56
Bolsa de Madrid
505
6.931
11:49:25
Bolsa de Madrid
8
6.93
11:49:44
Bolsa de Madrid
2
6.93
11:49:44
Bolsa de Madrid
8
6.93
11:49:44
Bolsa de Madrid
30
6.93
11:49:53
Bolsa de Madrid
73
6.93
11:50:56
Bolsa de Madrid
424
6.93
11:51:08
Bolsa de Madrid
600
6.928
11:53:28
Bolsa de Madrid
278
6.928
11:57:40
Bolsa de Madrid
610
6.935
12:02:53
Bolsa de Madrid
704
6.936
12:02:53
Bolsa de Madrid
610
6.935
12:11:37
Bolsa de Madrid
560
6.935
12:17:27
Bolsa de Madrid
910
6.934
12:18:44
Bolsa de Madrid
400
6.932
12:18:44
Bolsa de Madrid
100
6.932
12:18:44
Bolsa de Madrid
630
6.934
12:23:08
Bolsa de Madrid
239
6.932
12:23:09
Bolsa de Madrid
11
6.932
12:23:09
Bolsa de Madrid
520
6.93
12:23:26
Bolsa de Madrid
947
6.934
12:32:53
Bolsa de Madrid
890
6.935
12:36:38
Bolsa de Madrid
379
6.934
12:36:45
Bolsa de Madrid
1150
6.936
12:42:23
Bolsa de Madrid
800
6.946
12:44:56
Bolsa de Madrid
860
6.944
12:45:00
Bolsa de Madrid
408
6.944
12:46:57
Bolsa de Madrid
242
6.944
12:46:57
Bolsa de Madrid
790
6.962
12:51:32
Bolsa de Madrid
1100
6.961
12:51:32
Bolsa de Madrid
769
6.964
12:51:32
Bolsa de Madrid
514
6.965
13:01:03
Bolsa de Madrid
76
6.965
13:01:03
Bolsa de Madrid
93
6.963
13:02:31
Bolsa de Madrid
532
6.963
13:02:35
Bolsa de Madrid
200
6.97
13:11:41
Bolsa de Madrid
336
6.974
13:12:17
Bolsa de Madrid
464
6.974
13:12:17
Bolsa de Madrid
730
6.97
13:16:18
Bolsa de Madrid
725
6.975
13:16:18
Bolsa de Madrid
200
6.969
13:23:18
Bolsa de Madrid
784
6.974
13:27:56
Bolsa de Madrid
36
6.974
13:27:56
Bolsa de Madrid
368
6.979
13:33:34
Bolsa de Madrid
302
6.979
13:34:52
Bolsa de Madrid
620
6.978
13:35:07
Bolsa de Madrid
434
6.976
13:35:24
Bolsa de Madrid
710
6.985
13:42:10
Bolsa de Madrid
718
6.984
13:43:06
Bolsa de Madrid
62
6.984
13:43:06
Bolsa de Madrid
566
6.981
13:43:20
Bolsa de Madrid
545
6.979
13:44:06
Bolsa de Madrid
529
6.978
13:47:27
Bolsa de Madrid
580
6.99
13:53:40
Bolsa de Madrid
872
6.987
13:54:43
Bolsa de Madrid
624
6.983
13:56:25
Bolsa de Madrid
534
6.978
13:57:08
Bolsa de Madrid
477
6.981
14:00:44
Bolsa de Madrid
63
6.981
14:00:44
Bolsa de Madrid
328
6.982
14:00:44
Bolsa de Madrid
300
6.982
14:00:44
Bolsa de Madrid
713
6.967
14:10:00
Bolsa de Madrid
1300
6.981
14:19:29
Bolsa de Madrid
136
6.981
14:20:15
Bolsa de Madrid
294
6.981
14:20:15
Bolsa de Madrid
636
6.983
14:22:50
Bolsa de Madrid
34
6.983
14:24:03
Bolsa de Madrid
816
6.987
14:24:59
Bolsa de Madrid
560
6.99
14:27:00
Bolsa de Madrid
200
6.99
14:27:00
Bolsa de Madrid
630
6.987
14:27:30
Bolsa de Madrid
530
6.985
14:28:04
Bolsa de Madrid
273
6.988
14:30:09
Bolsa de Madrid
350
6.988
14:30:09
Bolsa de Madrid
678
6.993
14:33:22
Bolsa de Madrid
540
6.994
14:35:48
Bolsa de Madrid
649
6.992
14:36:30
Bolsa de Madrid
560
6.997
14:39:53
Bolsa de Madrid
200
6.993
14:46:14
Bolsa de Madrid
475
6.993
14:46:36
Bolsa de Madrid
740
6.992
14:46:51
Bolsa de Madrid
158
6.993
14:48:15
Bolsa de Madrid
762
6.993
14:48:15
Bolsa de Madrid
800
6.99
14:48:15
Bolsa de Madrid
456
6.989
14:49:09
Bolsa de Madrid
174
6.989
14:49:09
Bolsa de Madrid
185
6.986
14:50:10
Bolsa de Madrid
437
6.991
14:55:11
Bolsa de Madrid
4
6.991
14:55:21
Bolsa de Madrid
129
6.991
14:56:14
Bolsa de Madrid
902
7
14:57:28
Bolsa de Madrid
747
7
14:57:31
Bolsa de Madrid
822
7
14:57:35
Bolsa de Madrid
710
7.002
15:03:30
Bolsa de Madrid
700
7
15:03:30
Bolsa de Madrid
700
6.998
15:03:33
Bolsa de Madrid
550
6.996
15:04:56
Bolsa de Madrid
545
6.991
15:06:23
Bolsa de Madrid
550
6.997
15:09:20
Bolsa de Madrid
590
6.998
15:11:24
Bolsa de Madrid
200
7
15:15:12
Bolsa de Madrid
490
7
15:15:13
Bolsa de Madrid
820
7
15:15:15
Bolsa de Madrid
750
6.997
15:15:19
Bolsa de Madrid
632
6.999
15:17:57
Bolsa de Madrid
12
6.998
15:19:28
Bolsa de Madrid
617
6.998
15:19:28
Bolsa de Madrid
570
6.996
15:21:21
Bolsa de Madrid
134
6.994
15:21:33
Bolsa de Madrid
486
6.994
15:21:33
Bolsa de Madrid
500
6.988
15:23:26
Bolsa de Madrid
563
6.985
15:23:52
Bolsa de Madrid
630
6.986
15:26:15
Bolsa de Madrid
773
6.987
15:28:14
Bolsa de Madrid
44
6.987
15:28:14
Bolsa de Madrid
550
6.982
15:30:10
Bolsa de Madrid
580
6.986
15:32:35
Bolsa de Madrid
144
6.989
15:32:55
Bolsa de Madrid
650
6.987
15:34:48
Bolsa de Madrid
14
6.986
15:34:48
Bolsa de Madrid
190
6.99
15:40:47
Bolsa de Madrid
600
6.99
15:40:47
Bolsa de Madrid
501
6.988
15:41:14
Bolsa de Madrid
356
6.988
15:41:14
Bolsa de Madrid
193
6.988
15:41:24
Bolsa de Madrid
890
6.985
15:41:57
Bolsa de Madrid
601
6.982
15:42:00
Bolsa de Madrid
658
6.983
15:46:19
Bolsa de Madrid
148
6.982
15:46:19
Bolsa de Madrid
628
6.982
15:46:23
Bolsa de Madrid
633
6.988
15:47:39
Bolsa de Madrid
787
6.994
15:49:13
Bolsa de Madrid
560
6.994
15:50:51
Bolsa de Madrid
670
6.994
15:53:34
Bolsa de Madrid
1000
6.995
15:58:05
Bolsa de Madrid
674
6.992
15:58:13
Bolsa de Madrid
380
6.993
16:01:16
Bolsa de Madrid
520
6.993
16:01:16
Bolsa de Madrid
290
6.993
16:01:19
Bolsa de Madrid
370
6.993
16:01:19
Bolsa de Madrid
650
6.992
16:01:54
Bolsa de Madrid
200
6.994
16:05:14
Bolsa de Madrid
300
6.994
16:05:15
Bolsa de Madrid
180
6.994
16:05:15
Bolsa de Madrid
630
6.994
16:05:28
Bolsa de Madrid
630
6.992
16:08:48
Bolsa de Madrid
970
6.992
16:09:08
Bolsa de Madrid
782
6.997
16:10:00
Bolsa de Madrid
900
6.997
16:10:48
Bolsa de Madrid
18
6.997
16:10:48
Bolsa de Madrid
500
6.993
16:11:34
Bolsa de Madrid
370
6.993
16:11:34
Bolsa de Madrid
560
6.992
16:12:42
Bolsa de Madrid
279
6.99
16:14:30
Bolsa de Madrid
257
6.99
16:14:33
Bolsa de Madrid
657
6.991
16:15:14
Bolsa de Madrid
1003
6.993
16:15:14
Bolsa de Madrid
576
6.989
16:17:22
Bolsa de Madrid
636
6.986
16:18:40
Bolsa de Madrid
568
6.985
16:18:41
Bolsa de Madrid
658
6.986
16:20:36
Bolsa de Madrid
605
6.991
16:24:13
Bolsa de Madrid
568
6.991
16:24:13
Bolsa de Madrid
678
6.988
16:25:13
Bolsa de Madrid
760
6.986
16:25:13
Bolsa de Madrid
300
6.984
16:25:13
Bolsa de Madrid
125
6.987
16:25:13
Bolsa de Madrid
616
6.987
16:25:13
Bolsa de Madrid
590
6.984
16:25:14
Bolsa de Madrid
542
6.982
16:27:35
Bolsa de Madrid
548
6.98
16:27:37
Bolsa de Madrid
351
6.978
16:27:49
Bolsa de Madrid
463
6.978
16:27:57
Bolsa de Madrid
400
6.974
16:28:06
Bolsa de Madrid
740
6.973
16:28:53
Bolsa de Madrid
591
6.973
16:29:12
Bolsa de Madrid
540
6.972
16:29:45
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
610.42
156,158
Bolsa de Madrid
6.9502
159,430

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