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

International Consolidated Airlines SAAnnouncement

21/07/2017 17:55

RNS Number : 8142L
International Cons Airlines Group
21 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 21 July 2017 it purchased 498,630 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
165,865
London
5.815
6.07
332,765
Madrid 
6.482
6.773
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 45,919,181 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,087,069,562 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
21 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 498,630
Date of purchases: 21/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1306
597.5
08:02:11
LSE
1227
598.5
08:04:15
LSE
435
601
08:08:19
LSE
965
601
08:08:19
LSE
1450
600
08:09:33
LSE
1542
601
08:15:51
LSE
1786
600.5
08:16:15
LSE
1650
602
08:20:34
LSE
1560
603
08:25:19
LSE
1600
602.5
08:28:47
LSE
110
603
08:31:57
LSE
1500
603
08:31:57
LSE
1549
603
08:35:57
LSE
1600
601.5
08:40:49
LSE
1761
602
08:44:55
LSE
970
604
08:51:37
LSE
1500
604
08:53:31
LSE
78
604
08:53:31
LSE
1000
604.5
08:58:21
LSE
771
604.5
08:58:21
LSE
100
604.5
09:04:13
LSE
1950
604.5
09:04:14
LSE
1705
607
09:08:54
LSE
1748
604
09:12:54
LSE
316
602
09:22:53
LSE
18
602
09:22:53
LSE
1500
602
09:22:53
LSE
761
602
09:26:08
LSE
1000
602
09:26:08
LSE
1118
601.5
09:32:03
LSE
565
601.5
09:32:03
LSE
1500
600.5
09:39:09
LSE
100
600.5
09:39:09
LSE
1795
599
09:43:20
LSE
1000
599
09:43:20
LSE
850
598
09:53:49
LSE
1082
598
09:53:49
LSE
84
596.5
10:04:18
LSE
1500
596.5
10:04:18
LSE
500
596.5
10:04:18
LSE
400
596.5
10:04:18
LSE
1729
592.5
10:09:54
LSE
1983
593
10:15:29
LSE
109
590
10:24:36
LSE
1639
590
10:24:36
LSE
1769
590
10:31:20
LSE
500
590.5
10:38:23
LSE
1281
590.5
10:38:23
LSE
1500
589
10:46:18
LSE
379
589
10:46:18
LSE
527
589
10:53:42
LSE
1215
589
10:53:42
LSE
122
588
10:58:59
LSE
500
588
10:58:59
LSE
1030
588
10:58:59
LSE
400
588
10:58:59
LSE
292
588
10:58:59
LSE
2200
587
11:12:36
LSE
500
587
11:23:51
LSE
1500
587
11:23:51
LSE
281
587
11:23:51
LSE
774
585.5
11:33:08
LSE
1125
585.5
11:33:08
LSE
1912
585
11:44:31
LSE
489
585.5
11:50:00
LSE
790
585.5
11:50:00
LSE
516
585.5
11:50:00
LSE
1922
585.5
12:02:01
LSE
1767
585
12:08:35
LSE
2100
586.5
12:15:11
LSE
1928
586.5
12:19:32
LSE
1500
586
12:39:33
LSE
914
586
12:39:33
LSE
169
586
12:39:33
LSE
599
586.5
12:46:50
LSE
100
586.5
12:46:50
LSE
328
586.5
12:46:50
LSE
729
586.5
12:46:50
LSE
1890
585.5
12:56:34
LSE
1913
584
13:03:30
LSE
2050
584
13:19:39
LSE
900
584
13:23:24
LSE
1052
584
13:23:24
LSE
453
584
13:31:29
LSE
1500
584
13:31:29
LSE
1921
582.5
13:36:57
LSE
1460
582.5
13:47:21
LSE
500
582.5
13:47:21
LSE
377
581.5
13:53:43
LSE
1442
581.5
13:53:43
LSE
400
581.5
14:00:47
LSE
1500
581.5
14:01:20
LSE
1978
583
14:12:47
LSE
699
583.5
14:15:11
LSE
943
583.5
14:15:11
LSE
391
583.5
14:15:11
LSE
2044
582
14:21:38
LSE
1342
582.5
14:29:59
LSE
564
582.5
14:29:59
LSE
356
582
14:33:03
LSE
5
582
14:33:03
LSE
919
582
14:33:03
LSE
575
582
14:33:03
LSE
400
583
14:38:36
LSE
1000
583
14:38:36
LSE
586
583
14:38:36
LSE
288
585.5
14:44:45
LSE
1699
585.5
14:44:45
LSE
1000
585
14:48:01
LSE
993
585
14:48:01
LSE
1000
584.5
14:52:43
LSE
313
584.5
14:52:43
LSE
494
584.5
14:52:43
LSE
39
584.5
14:52:43
LSE
1000
585
14:57:17
LSE
228
585
14:57:17
LSE
195
585
14:57:17
LSE
435
585
14:57:17
LSE
34
584.5
15:01:29
LSE
316
584.5
15:01:29
LSE
1500
584.5
15:01:29
LSE
468
585.5
15:05:30
LSE
368
585
15:06:12
LSE
1672
585
15:06:12
LSE
1816
586.5
15:10:46
LSE
1098
587
15:14:15
LSE
1124
587
15:14:15
LSE
1027
588
15:21:02
LSE
887
588
15:21:02
LSE
258
588
15:23:50
LSE
1587
588
15:23:50
LSE
2061
588
15:29:41
LSE
1000
589.5
15:34:21
LSE
249
590.5
15:38:58
LSE
1314
590.5
15:38:58
LSE
732
590.5
15:38:58
LSE
685
590.5
15:38:58
LSE
87
590.5
15:38:58
LSE
1920
589.5
15:43:21
LSE
1000
591
15:48:10
LSE
1180
591
15:48:10
LSE
1000
590
15:52:49
LSE
1094
590
15:52:49
LSE
1830
589.5
15:56:46
LSE
1000
591
16:02:43
LSE
17
591
16:02:43
LSE
1000
591
16:02:43
LSE
953
591.5
16:03:35
LSE
65
591.5
16:03:35
LSE
1000
591.5
16:03:35
LSE
2024
592
16:07:51
LSE
1973
592.5
16:09:57
LSE
905
592.5
16:13:11
LSE
941
592.5
16:13:11
LSE
722
592
16:16:21
LSE
3
592
16:16:21
LSE
55
592
16:16:21
LSE
224
592
16:16:21
LSE
540
592
16:16:21
LSE
489
592
16:16:21
LSE
653
592
16:18:58
LSE
703
592
16:18:58
LSE
552
592
16:18:58
LSE
55
592
16:18:58
LSE
43
591
16:22:14
LSE
1000
591
16:22:14
LSE
1000
591
16:22:14
LSE
100
591.5
16:24:31
LSE
943
591.5
16:24:31
LSE
225
591.5
16:24:31
LSE
272
591.5
16:24:31
LSE
361
591.5
16:24:31
LSE
514
591.5
16:27:00
LSE
1000
591.5
16:27:00
LSE
412
591.5
16:27:00
LSE
1900
591.5
16:28:36
LSE
510
6.662
08:00:43
Bolsa de Madrid
800
6.661
08:00:43
Bolsa de Madrid
860
6.669
08:01:45
Bolsa de Madrid
300
6.667
08:02:10
Bolsa de Madrid
407
6.666
08:02:10
Bolsa de Madrid
390
6.667
08:02:10
Bolsa de Madrid
300
6.666
08:02:10
Bolsa de Madrid
670
6.662
08:03:15
Bolsa de Madrid
153
6.672
08:03:40
Bolsa de Madrid
437
6.672
08:03:40
Bolsa de Madrid
290
6.671
08:03:40
Bolsa de Madrid
610
6.669
08:04:15
Bolsa de Madrid
800
6.657
08:04:43
Bolsa de Madrid
890
6.685
08:06:15
Bolsa de Madrid
724
6.685
08:06:15
Bolsa de Madrid
890
6.688
08:07:21
Bolsa de Madrid
600
6.687
08:08:34
Bolsa de Madrid
870
6.683
08:08:40
Bolsa de Madrid
610
6.68
08:09:54
Bolsa de Madrid
820
6.677
08:09:54
Bolsa de Madrid
103
6.673
08:10:55
Bolsa de Madrid
644
6.673
08:10:55
Bolsa de Madrid
646
6.672
08:10:58
Bolsa de Madrid
500
6.685
08:14:59
Bolsa de Madrid
1000
6.688
08:14:59
Bolsa de Madrid
976
6.691
08:15:13
Bolsa de Madrid
631
6.691
08:15:39
Bolsa de Madrid
608
6.689
08:16:15
Bolsa de Madrid
760
6.685
08:16:46
Bolsa de Madrid
714
6.737
08:18:45
Bolsa de Madrid
600
6.718
08:19:57
Bolsa de Madrid
600
6.712
08:21:12
Bolsa de Madrid
630
6.714
08:24:33
Bolsa de Madrid
348
6.719
08:25:03
Bolsa de Madrid
500
6.719
08:25:03
Bolsa de Madrid
860
6.723
08:27:05
Bolsa de Madrid
600
6.721
08:27:54
Bolsa de Madrid
607
6.715
08:29:09
Bolsa de Madrid
690
6.715
08:30:35
Bolsa de Madrid
630
6.742
08:33:07
Bolsa de Madrid
785
6.741
08:34:56
Bolsa de Madrid
618
6.721
08:37:16
Bolsa de Madrid
300
6.725
08:38:07
Bolsa de Madrid
640
6.719
08:38:37
Bolsa de Madrid
617
6.721
08:38:37
Bolsa de Madrid
650
6.712
08:42:11
Bolsa de Madrid
1000
6.719
08:45:54
Bolsa de Madrid
666
6.716
08:45:54
Bolsa de Madrid
100
6.734
08:48:49
Bolsa de Madrid
790
6.734
08:48:57
Bolsa de Madrid
1020
6.748
08:51:36
Bolsa de Madrid
650
6.741
08:55:05
Bolsa de Madrid
1000
6.745
08:59:32
Bolsa de Madrid
633
6.745
08:59:32
Bolsa de Madrid
680
6.742
09:02:01
Bolsa de Madrid
920
6.742
09:02:01
Bolsa de Madrid
11
6.764
09:06:27
Bolsa de Madrid
212
6.764
09:06:27
Bolsa de Madrid
266
6.764
09:06:27
Bolsa de Madrid
300
6.764
09:06:27
Bolsa de Madrid
14
6.764
09:06:28
Bolsa de Madrid
191
6.768
09:07:46
Bolsa de Madrid
809
6.768
09:07:51
Bolsa de Madrid
115
6.773
09:09:40
Bolsa de Madrid
184
6.773
09:09:40
Bolsa de Madrid
628
6.76
09:11:00
Bolsa de Madrid
200
6.743
09:12:51
Bolsa de Madrid
444
6.743
09:12:51
Bolsa de Madrid
646
6.721
09:15:47
Bolsa de Madrid
500
6.713
09:20:22
Bolsa de Madrid
200
6.713
09:20:22
Bolsa de Madrid
80
6.713
09:20:22
Bolsa de Madrid
831
6.719
09:20:22
Bolsa de Madrid
830
6.728
09:25:21
Bolsa de Madrid
650
6.721
09:26:08
Bolsa de Madrid
560
6.719
09:29:59
Bolsa de Madrid
97
6.719
09:29:59
Bolsa de Madrid
500
6.715
09:31:54
Bolsa de Madrid
100
6.715
09:31:54
Bolsa de Madrid
184
6.701
09:32:51
Bolsa de Madrid
500
6.697
09:33:44
Bolsa de Madrid
170
6.697
09:33:44
Bolsa de Madrid
896
6.7
09:39:31
Bolsa de Madrid
871
6.696
09:40:53
Bolsa de Madrid
115
6.689
09:41:52
Bolsa de Madrid
541
6.689
09:42:50
Bolsa de Madrid
673
6.685
09:44:38
Bolsa de Madrid
775
6.686
09:44:38
Bolsa de Madrid
600
6.656
09:46:35
Bolsa de Madrid
640
6.665
09:48:32
Bolsa de Madrid
600
6.663
09:49:27
Bolsa de Madrid
770
6.669
09:52:22
Bolsa de Madrid
860
6.676
09:52:43
Bolsa de Madrid
690
6.671
09:54:00
Bolsa de Madrid
759
6.672
09:56:56
Bolsa de Madrid
78
6.672
09:56:56
Bolsa de Madrid
796
6.671
09:56:56
Bolsa de Madrid
200
6.657
09:58:34
Bolsa de Madrid
437
6.657
09:58:34
Bolsa de Madrid
638
6.655
10:00:31
Bolsa de Madrid
790
6.653
10:00:34
Bolsa de Madrid
838
6.656
10:03:26
Bolsa de Madrid
140
6.652
10:04:18
Bolsa de Madrid
488
6.652
10:04:18
Bolsa de Madrid
460
6.642
10:04:42
Bolsa de Madrid
205
6.642
10:04:42
Bolsa de Madrid
192
6.63
10:05:49
Bolsa de Madrid
226
6.63
10:05:49
Bolsa de Madrid
200
6.63
10:05:49
Bolsa de Madrid
106
6.624
10:06:52
Bolsa de Madrid
501
6.624
10:06:58
Bolsa de Madrid
646
6.622
10:07:45
Bolsa de Madrid
710
6.619
10:08:29
Bolsa de Madrid
628
6.61
10:09:54
Bolsa de Madrid
720
6.609
10:14:40
Bolsa de Madrid
900
6.608
10:14:40
Bolsa de Madrid
1300
6.607
10:14:40
Bolsa de Madrid
646
6.614
10:14:40
Bolsa de Madrid
532
6.614
10:14:40
Bolsa de Madrid
610
6.607
10:17:17
Bolsa de Madrid
630
6.613
10:17:17
Bolsa de Madrid
597
6.587
10:19:04
Bolsa de Madrid
610
6.591
10:20:52
Bolsa de Madrid
773
6.589
10:20:57
Bolsa de Madrid
668
6.578
10:21:41
Bolsa de Madrid
635
6.574
10:23:03
Bolsa de Madrid
756
6.583
10:24:34
Bolsa de Madrid
151
6.575
10:25:58
Bolsa de Madrid
564
6.575
10:25:58
Bolsa de Madrid
331
6.576
10:25:58
Bolsa de Madrid
386
6.574
10:25:58
Bolsa de Madrid
600
6.576
10:28:50
Bolsa de Madrid
414
6.583
10:30:11
Bolsa de Madrid
1050
6.592
10:31:20
Bolsa de Madrid
733
6.591
10:31:20
Bolsa de Madrid
276
6.591
10:31:20
Bolsa de Madrid
620
6.588
10:34:01
Bolsa de Madrid
864
6.597
10:35:50
Bolsa de Madrid
708
6.596
10:36:11
Bolsa de Madrid
814
6.597
10:38:13
Bolsa de Madrid
646
6.594
10:38:24
Bolsa de Madrid
183
6.595
10:40:13
Bolsa de Madrid
594
6.593
10:40:13
Bolsa de Madrid
746
6.599
10:41:22
Bolsa de Madrid
920
6.595
10:42:34
Bolsa de Madrid
884
6.594
10:42:34
Bolsa de Madrid
632
6.579
10:44:15
Bolsa de Madrid
670
6.578
10:45:52
Bolsa de Madrid
905
6.579
10:47:57
Bolsa de Madrid
618
6.575
10:48:29
Bolsa de Madrid
797
6.572
10:49:08
Bolsa de Madrid
3
6.573
10:50:12
Bolsa de Madrid
601
6.57
10:50:22
Bolsa de Madrid
616
6.569
10:50:22
Bolsa de Madrid
602
6.566
10:50:29
Bolsa de Madrid
210
6.578
10:52:22
Bolsa de Madrid
640
6.577
10:54:29
Bolsa de Madrid
600
6.576
10:54:29
Bolsa de Madrid
792
6.575
10:54:38
Bolsa de Madrid
636
6.57
10:56:00
Bolsa de Madrid
820
6.575
10:58:20
Bolsa de Madrid
723
6.576
10:58:57
Bolsa de Madrid
631
6.561
10:59:47
Bolsa de Madrid
500
6.559
11:01:19
Bolsa de Madrid
218
6.559
11:01:19
Bolsa de Madrid
649
6.557
11:02:33
Bolsa de Madrid
681
6.55
11:03:10
Bolsa de Madrid
811
6.56
11:05:11
Bolsa de Madrid
336
6.561
11:07:40
Bolsa de Madrid
504
6.561
11:08:12
Bolsa de Madrid
827
6.559
11:08:12
Bolsa de Madrid
137
6.559
11:08:12
Bolsa de Madrid
186
6.559
11:08:12
Bolsa de Madrid
750
6.556
11:10:51
Bolsa de Madrid
762
6.565
11:11:10
Bolsa de Madrid
137
6.563
11:13:04
Bolsa de Madrid
543
6.563
11:13:04
Bolsa de Madrid
640
6.56
11:13:37
Bolsa de Madrid
688
6.559
11:13:59
Bolsa de Madrid
735
6.557
11:15:57
Bolsa de Madrid
654
6.556
11:15:57
Bolsa de Madrid
186
6.541
11:17:15
Bolsa de Madrid
903
6.544
11:18:51
Bolsa de Madrid
100
6.56
11:21:52
Bolsa de Madrid
710
6.56
11:21:52
Bolsa de Madrid
794
6.563
11:22:12
Bolsa de Madrid
680
6.559
11:22:59
Bolsa de Madrid
610
6.557
11:23:38
Bolsa de Madrid
88
6.557
11:23:38
Bolsa de Madrid
610
6.545
11:24:45
Bolsa de Madrid
666
6.534
11:26:35
Bolsa de Madrid
1000
6.536
11:28:03
Bolsa de Madrid
775
6.535
11:29:04
Bolsa de Madrid
766
6.538
11:29:05
Bolsa de Madrid
753
6.538
11:31:59
Bolsa de Madrid
620
6.536
11:33:16
Bolsa de Madrid
300
6.536
11:33:16
Bolsa de Madrid
605
6.53
11:34:22
Bolsa de Madrid
650
6.529
11:36:58
Bolsa de Madrid
800
6.534
11:38:51
Bolsa de Madrid
500
6.538
11:40:27
Bolsa de Madrid
210
6.538
11:40:27
Bolsa de Madrid
936
6.541
11:40:27
Bolsa de Madrid
630
6.536
11:41:08
Bolsa de Madrid
8
6.537
11:44:18
Bolsa de Madrid
892
6.537
11:44:31
Bolsa de Madrid
778
6.536
11:44:32
Bolsa de Madrid
840
6.533
11:45:48
Bolsa de Madrid
660
6.538
11:45:51
Bolsa de Madrid
671
6.535
11:48:20
Bolsa de Madrid
1050
6.535
11:53:44
Bolsa de Madrid
1000
6.54
11:53:49
Bolsa de Madrid
1
6.54
11:53:49
Bolsa de Madrid
632
6.533
11:53:51
Bolsa de Madrid
600
6.532
11:53:51
Bolsa de Madrid
770
6.539
11:58:52
Bolsa de Madrid
80
6.539
11:58:52
Bolsa de Madrid
1143
6.542
11:58:52
Bolsa de Madrid
990
6.54
12:02:02
Bolsa de Madrid
700
6.538
12:02:20
Bolsa de Madrid
1000
6.535
12:02:20
Bolsa de Madrid
631
6.531
12:03:22
Bolsa de Madrid
797
6.532
12:05:22
Bolsa de Madrid
37
6.541
12:06:54
Bolsa de Madrid
700
6.54
12:07:25
Bolsa de Madrid
370
6.537
12:08:35
Bolsa de Madrid
325
6.537
12:08:35
Bolsa de Madrid
210
6.556
12:14:49
Bolsa de Madrid
790
6.556
12:14:49
Bolsa de Madrid
526
6.554
12:15:01
Bolsa de Madrid
444
6.554
12:15:11
Bolsa de Madrid
1350
6.552
12:15:11
Bolsa de Madrid
128
6.55
12:16:18
Bolsa de Madrid
740
6.553
12:19:32
Bolsa de Madrid
110
6.552
12:19:32
Bolsa de Madrid
400
6.552
12:19:32
Bolsa de Madrid
240
6.552
12:19:32
Bolsa de Madrid
1444
6.555
12:20:07
Bolsa de Madrid
598
6.551
12:20:53
Bolsa de Madrid
231
6.548
12:21:29
Bolsa de Madrid
493
6.548
12:21:29
Bolsa de Madrid
798
6.549
12:24:23
Bolsa de Madrid
254
6.55
12:25:40
Bolsa de Madrid
554
6.55
12:25:40
Bolsa de Madrid
59
6.543
12:29:35
Bolsa de Madrid
373
6.543
12:29:35
Bolsa de Madrid
426
6.543
12:29:35
Bolsa de Madrid
1195
6.551
12:31:40
Bolsa de Madrid
620
6.545
12:33:11
Bolsa de Madrid
636
6.547
12:35:51
Bolsa de Madrid
1000
6.55
12:39:48
Bolsa de Madrid
479
6.55
12:39:48
Bolsa de Madrid
900
6.546
12:40:22
Bolsa de Madrid
565
6.545
12:42:21
Bolsa de Madrid
415
6.545
12:42:21
Bolsa de Madrid
480
6.552
12:45:05
Bolsa de Madrid
124
6.549
12:46:13
Bolsa de Madrid
311
6.549
12:46:51
Bolsa de Madrid
160
6.549
12:47:08
Bolsa de Madrid
1500
6.552
12:47:32
Bolsa de Madrid
1093
6.552
12:47:42
Bolsa de Madrid
455
6.549
12:48:00
Bolsa de Madrid
1100
6.548
12:48:07
Bolsa de Madrid
8
6.545
12:49:39
Bolsa de Madrid
431
6.545
12:49:39
Bolsa de Madrid
776
6.543
12:55:07
Bolsa de Madrid
1627
6.543
12:55:07
Bolsa de Madrid
750
6.542
12:55:07
Bolsa de Madrid
632
6.54
12:56:34
Bolsa de Madrid
640
6.531
12:57:30
Bolsa de Madrid
140
6.532
13:00:43
Bolsa de Madrid
719
6.532
13:00:43
Bolsa de Madrid
514
6.532
13:00:49
Bolsa de Madrid
470
6.526
13:02:07
Bolsa de Madrid
144
6.526
13:02:07
Bolsa de Madrid
49
6.52
13:05:57
Bolsa de Madrid
589
6.52
13:05:57
Bolsa de Madrid
850
6.518
13:05:57
Bolsa de Madrid
200
6.517
13:07:29
Bolsa de Madrid
440
6.517
13:07:32
Bolsa de Madrid
477
6.52
13:10:01
Bolsa de Madrid
133
6.52
13:10:01
Bolsa de Madrid
784
6.519
13:10:01
Bolsa de Madrid
136
6.519
13:10:01
Bolsa de Madrid
1071
6.522
13:17:02
Bolsa de Madrid
1142
6.522
13:17:02
Bolsa de Madrid
665
6.522
13:17:27
Bolsa de Madrid
685
6.515
13:19:40
Bolsa de Madrid
720
6.519
13:23:08
Bolsa de Madrid
990
6.524
13:28:38
Bolsa de Madrid
100
6.524
13:31:29
Bolsa de Madrid
1100
6.524
13:31:29
Bolsa de Madrid
677
6.523
13:31:29
Bolsa de Madrid
373
6.523
13:31:29
Bolsa de Madrid
737
6.522
13:31:29
Bolsa de Madrid
133
6.522
13:31:30
Bolsa de Madrid
750
6.52
13:31:30
Bolsa de Madrid
311
6.517
13:34:13
Bolsa de Madrid
880
6.511
13:35:36
Bolsa de Madrid
849
6.512
13:35:36
Bolsa de Madrid
100
6.507
13:36:57
Bolsa de Madrid
400
6.507
13:36:57
Bolsa de Madrid
200
6.507
13:38:41
Bolsa de Madrid
431
6.507
13:43:08
Bolsa de Madrid
61
6.509
13:45:18
Bolsa de Madrid
759
6.509
13:47:18
Bolsa de Madrid
650
6.509
13:47:18
Bolsa de Madrid
970
6.507
13:47:21
Bolsa de Madrid
990
6.506
13:47:21
Bolsa de Madrid
808
6.506
13:47:21
Bolsa de Madrid
956
6.503
13:47:22
Bolsa de Madrid
611
6.493
13:50:01
Bolsa de Madrid
156
6.484
13:50:39
Bolsa de Madrid
500
6.484
13:50:39
Bolsa de Madrid
600
6.482
13:51:35
Bolsa de Madrid
500
6.492
13:54:49
Bolsa de Madrid
170
6.492
13:54:49
Bolsa de Madrid
610
6.488
13:55:38
Bolsa de Madrid
1150
6.489
13:55:38
Bolsa de Madrid
500
6.482
13:56:26
Bolsa de Madrid
24
6.483
13:59:42
Bolsa de Madrid
81
6.483
13:59:42
Bolsa de Madrid
279
6.484
13:59:46
Bolsa de Madrid
80
6.484
13:59:46
Bolsa de Madrid
950
6.486
14:00:17
Bolsa de Madrid
710
6.497
14:01:20
Bolsa de Madrid
630
6.494
14:01:22
Bolsa de Madrid
85
6.495
14:03:23
Bolsa de Madrid
635
6.495
14:03:23
Bolsa de Madrid
704
6.503
14:06:29
Bolsa de Madrid
106
6.503
14:06:29
Bolsa de Madrid
870
6.505
14:08:08
Bolsa de Madrid
222
6.515
14:15:11
Bolsa de Madrid
1500
6.515
14:15:11
Bolsa de Madrid
121
6.511
14:15:48
Bolsa de Madrid
934
6.511
14:15:48
Bolsa de Madrid
78
6.511
14:15:48
Bolsa de Madrid
217
6.511
14:15:48
Bolsa de Madrid
1100
6.51
14:17:46
Bolsa de Madrid
400
6.508
14:17:51
Bolsa de Madrid
500
6.508
14:17:51
Bolsa de Madrid
100
6.508
14:17:51
Bolsa de Madrid
149
6.511
14:17:59
Bolsa de Madrid
911
6.512
14:19:59
Bolsa de Madrid
770
6.51
14:21:03
Bolsa de Madrid
100
6.509
14:21:03
Bolsa de Madrid
339
6.509
14:21:03
Bolsa de Madrid
300
6.509
14:21:03
Bolsa de Madrid
905
6.511
14:21:03
Bolsa de Madrid
622
6.508
14:21:03
Bolsa de Madrid
640
6.499
14:25:18
Bolsa de Madrid
650
6.497
14:26:57
Bolsa de Madrid
646
6.501
14:26:57
Bolsa de Madrid
245
6.501
14:26:57
Bolsa de Madrid
646
6.494
14:27:09
Bolsa de Madrid
500
6.491
14:29:20
Bolsa de Madrid
231
6.491
14:29:20
Bolsa de Madrid
115
6.491
14:29:20
Bolsa de Madrid
795
6.491
14:29:20
Bolsa de Madrid
738
6.498
14:30:25
Bolsa de Madrid
840
6.494
14:31:16
Bolsa de Madrid
720
6.492
14:31:33
Bolsa de Madrid
76
6.495
14:33:13
Bolsa de Madrid
703
6.495
14:33:13
Bolsa de Madrid
612
6.491
14:35:40
Bolsa de Madrid
860
6.5
14:38:30
Bolsa de Madrid
980
6.499
14:38:33
Bolsa de Madrid
1150
6.504
14:39:14
Bolsa de Madrid
900
6.509
14:40:06
Bolsa de Madrid
880
6.515
14:41:33
Bolsa de Madrid
810
6.515
14:42:35
Bolsa de Madrid
654
6.523
14:45:14
Bolsa de Madrid
846
6.523
14:45:14
Bolsa de Madrid
1355
6.523
14:45:14
Bolsa de Madrid
1600
6.522
14:45:15
Bolsa de Madrid
100
6.521
14:47:54
Bolsa de Madrid
670
6.521
14:48:01
Bolsa de Madrid
790
6.52
14:48:01
Bolsa de Madrid
740
6.519
14:48:03
Bolsa de Madrid
751
6.516
14:48:45
Bolsa de Madrid
197
6.512
14:49:05
Bolsa de Madrid
483
6.512
14:49:05
Bolsa de Madrid
403
6.505
14:49:59
Bolsa de Madrid
500
6.51
14:53:10
Bolsa de Madrid
405
6.509
14:53:10
Bolsa de Madrid
305
6.51
14:53:10
Bolsa de Madrid
255
6.509
14:53:10
Bolsa de Madrid
245
6.509
14:53:10
Bolsa de Madrid
95
6.509
14:53:10
Bolsa de Madrid
370
6.509
14:54:15
Bolsa de Madrid
300
6.509
14:54:15
Bolsa de Madrid
100
6.508
14:55:52
Bolsa de Madrid
288
6.508
14:55:59
Bolsa de Madrid
250
6.516
14:58:49
Bolsa de Madrid
680
6.516
14:58:49
Bolsa de Madrid
4
6.515
14:58:49
Bolsa de Madrid
986
6.515
14:58:58
Bolsa de Madrid
850
6.514
14:58:58
Bolsa de Madrid
840
6.513
14:58:58
Bolsa de Madrid
662
6.511
14:59:06
Bolsa de Madrid
610
6.508
15:00:04
Bolsa de Madrid
740
6.507
15:00:04
Bolsa de Madrid
155
6.512
15:01:29
Bolsa de Madrid
445
6.529
15:03:01
Bolsa de Madrid
655
6.529
15:03:01
Bolsa de Madrid
830
6.528
15:03:02
Bolsa de Madrid
130
6.527
15:05:30
Bolsa de Madrid
500
6.527
15:05:30
Bolsa de Madrid
610
6.525
15:05:32
Bolsa de Madrid
500
6.522
15:06:12
Bolsa de Madrid
613
6.521
15:06:12
Bolsa de Madrid
160
6.522
15:06:12
Bolsa de Madrid
890
6.535
15:09:14
Bolsa de Madrid
500
6.534
15:09:34
Bolsa de Madrid
491
6.534
15:09:37
Bolsa de Madrid
920
6.543
15:11:46
Bolsa de Madrid
130
6.543
15:11:46
Bolsa de Madrid
780
6.55
15:13:24
Bolsa de Madrid
1450
6.549
15:13:36
Bolsa de Madrid
60
6.548
15:14:11
Bolsa de Madrid
710
6.548
15:14:11
Bolsa de Madrid
600
6.547
15:14:11
Bolsa de Madrid
1082
6.546
15:14:15
Bolsa de Madrid
638
6.541
15:16:04
Bolsa de Madrid
990
6.545
15:17:17
Bolsa de Madrid
835
6.543
15:17:59
Bolsa de Madrid
620
6.54
15:18:40
Bolsa de Madrid
837
6.543
15:18:40
Bolsa de Madrid
807
6.536
15:19:16
Bolsa de Madrid
404
6.546
15:21:49
Bolsa de Madrid
634
6.546
15:21:49
Bolsa de Madrid
870
6.553
15:23:27
Bolsa de Madrid
784
6.553
15:23:27
Bolsa de Madrid
56
6.553
15:23:27
Bolsa de Madrid
432
6.556
15:23:41
Bolsa de Madrid
990
6.55
15:23:59
Bolsa de Madrid
618
6.549
15:23:59
Bolsa de Madrid
620
6.546
15:25:03
Bolsa de Madrid
723
6.546
15:26:10
Bolsa de Madrid
610
6.545
15:26:46
Bolsa de Madrid
1050
6.549
15:27:25
Bolsa de Madrid
660
6.556
15:28:39
Bolsa de Madrid
42
6.553
15:28:54
Bolsa de Madrid
688
6.553
15:28:55
Bolsa de Madrid
689
6.55
15:29:25
Bolsa de Madrid
710
6.55
15:30:59
Bolsa de Madrid
500
6.557
15:31:46
Bolsa de Madrid
229
6.557
15:31:46
Bolsa de Madrid
730
6.566
15:32:47
Bolsa de Madrid
786
6.562
15:33:14
Bolsa de Madrid
970
6.571
15:36:24
Bolsa de Madrid
1027
6.569
15:36:28
Bolsa de Madrid
772
6.567
15:37:00
Bolsa de Madrid
787
6.567
15:37:40
Bolsa de Madrid
820
6.575
15:39:09
Bolsa de Madrid
610
6.571
15:40:38
Bolsa de Madrid
780
6.57
15:40:39
Bolsa de Madrid
989
6.571
15:42:18
Bolsa de Madrid
790
6.567
15:43:21
Bolsa de Madrid
3000
6.577
15:44:50
Bolsa de Madrid
500
6.575
15:44:50
Bolsa de Madrid
630
6.574
15:46:17
Bolsa de Madrid
430
6.574
15:46:27
Bolsa de Madrid
210
6.583
15:48:10
Bolsa de Madrid
960
6.588
15:48:10
Bolsa de Madrid
174
6.583
15:48:45
Bolsa de Madrid
666
6.583
15:49:19
Bolsa de Madrid
800
6.582
15:49:19
Bolsa de Madrid
924
6.579
15:49:24
Bolsa de Madrid
710
6.574
15:50:07
Bolsa de Madrid
248
6.578
15:51:23
Bolsa de Madrid
870
6.573
15:52:24
Bolsa de Madrid
833
6.575
15:52:24
Bolsa de Madrid
622
6.57
15:52:50
Bolsa de Madrid
753
6.57
15:55:27
Bolsa de Madrid
900
6.569
15:55:40
Bolsa de Madrid
10
6.569
15:55:40
Bolsa de Madrid
596
6.566
15:56:01
Bolsa de Madrid
723
6.565
15:56:03
Bolsa de Madrid
630
6.569
15:58:03
Bolsa de Madrid
600
6.569
15:58:05
Bolsa de Madrid
744
6.573
15:58:17
Bolsa de Madrid
1350
6.575
16:00:52
Bolsa de Madrid
1150
6.58
16:02:20
Bolsa de Madrid
100
6.586
16:04:23
Bolsa de Madrid
1900
6.591
16:04:37
Bolsa de Madrid
1300
6.589
16:05:00
Bolsa de Madrid
1405
6.589
16:05:00
Bolsa de Madrid
1050
6.586
16:06:23
Bolsa de Madrid
920
6.595
16:07:56
Bolsa de Madrid
740
6.605
16:09:13
Bolsa de Madrid
900
6.605
16:09:13
Bolsa de Madrid
300
6.605
16:09:13
Bolsa de Madrid
1050
6.601
16:09:42
Bolsa de Madrid
350
6.6
16:09:42
Bolsa de Madrid
590
6.6
16:09:42
Bolsa de Madrid
403
6.598
16:09:57
Bolsa de Madrid
623
6.598
16:09:57
Bolsa de Madrid
920
6.599
16:09:57
Bolsa de Madrid
5
6.591
16:10:54
Bolsa de Madrid
675
6.591
16:10:54
Bolsa de Madrid
70
6.593
16:11:37
Bolsa de Madrid
350
6.596
16:13:09
Bolsa de Madrid
386
6.593
16:13:16
Bolsa de Madrid
504
6.593
16:13:16
Bolsa de Madrid
830
6.592
16:13:16
Bolsa de Madrid
870
6.591
16:13:16
Bolsa de Madrid
618
6.595
16:13:31
Bolsa de Madrid
870
6.589
16:14:44
Bolsa de Madrid
703
6.588
16:14:45
Bolsa de Madrid
39
6.589
16:14:45
Bolsa de Madrid
848
6.589
16:14:45
Bolsa de Madrid
710
6.588
16:17:15
Bolsa de Madrid
990
6.589
16:17:15
Bolsa de Madrid
680
6.586
16:17:15
Bolsa de Madrid
740
6.589
16:18:03
Bolsa de Madrid
843
6.587
16:18:43
Bolsa de Madrid
795
6.586
16:18:43
Bolsa de Madrid
700
6.586
16:19:28
Bolsa de Madrid
31
6.583
16:19:28
Bolsa de Madrid
639
6.583
16:19:28
Bolsa de Madrid
851
6.584
16:19:28
Bolsa de Madrid
756
6.577
16:22:12
Bolsa de Madrid
980
6.577
16:22:13
Bolsa de Madrid
584
6.574
16:22:13
Bolsa de Madrid
96
6.574
16:22:13
Bolsa de Madrid
710
6.573
16:22:13
Bolsa de Madrid
290
6.572
16:22:13
Bolsa de Madrid
50
6.572
16:22:18
Bolsa de Madrid
660
6.572
16:22:30
Bolsa de Madrid
150
6.579
16:23:08
Bolsa de Madrid
690
6.581
16:23:24
Bolsa de Madrid
620
6.58
16:23:27
Bolsa de Madrid
974
6.581
16:23:27
Bolsa de Madrid
1000
6.579
16:23:28
Bolsa de Madrid
649
6.581
16:24:09
Bolsa de Madrid
521
6.58
16:25:59
Bolsa de Madrid
696
6.58
16:25:59
Bolsa de Madrid
251
6.577
16:26:17
Bolsa de Madrid
384
6.577
16:26:27
Bolsa de Madrid
225
6.577
16:26:27
Bolsa de Madrid
100
6.58
16:27:23
Bolsa de Madrid
1505
6.585
16:28:02
Bolsa de Madrid
1000
6.585
16:28:33
Bolsa de Madrid
795
6.584
16:28:33
Bolsa de Madrid
100
6.584
16:28:33
Bolsa de Madrid
105
6.584
16:28:33
Bolsa de Madrid
1462
6.585
16:28:33
Bolsa de Madrid
1462
6.585
16:28:33
Bolsa de Madrid
423
6.586
16:28:33
Bolsa de Madrid
225
6.583
16:28:36
Bolsa de Madrid
475
6.583
16:28:42
Bolsa de Madrid
650
6.582
16:29:35
Bolsa de Madrid
670
6.583
16:29:42
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
591.04
165,865
Bolsa de Madrid
6.5773
332,765

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