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

International Consolidated Airlines SAAnnouncement

25/07/2017 18:01

RNS Number : 0771M
International Cons Airlines Group
25 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 July 2017 it purchased 545,505 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
165,779
London
5.795
5.925
379,726
Madrid
6.486
6.629
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 47,146,393 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,085,842,350 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
25 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 545,505
Date of purchases: 25/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1022
585.5
08:02:15
LSE
1183
588
08:06:03
LSE
405
588
08:06:03
LSE
500
590
08:09:00
LSE
590
590
08:09:00
LSE
52
590
08:09:00
LSE
1500
589.5
08:09:01
LSE
654
591.5
08:13:43
LSE
900
591.5
08:13:43
LSE
554
590.5
08:15:50
LSE
1308
590.5
08:15:50
LSE
1836
587
08:20:50
LSE
170
587
08:20:50
LSE
231
590.5
08:26:12
LSE
1500
590.5
08:26:12
LSE
1869
590.5
08:29:41
LSE
793
591
08:36:02
LSE
1265
591
08:36:02
LSE
1830
591.5
08:39:44
LSE
1657
591
08:44:10
LSE
722
590
08:50:34
LSE
1000
590.5
08:53:10
LSE
690
590.5
08:53:10
LSE
104
590.5
08:53:10
LSE
1207
590
08:57:26
LSE
592
590
08:57:26
LSE
1750
589
09:01:13
LSE
1302
590
09:06:37
LSE
850
591.5
09:10:32
LSE
841
591.5
09:10:32
LSE
1693
589.5
09:15:59
LSE
1100
589.5
09:21:12
LSE
570
590
09:21:12
LSE
1500
589
09:27:02
LSE
54
589
09:27:02
LSE
144
589
09:27:02
LSE
1500
588.5
09:32:28
LSE
1696
588.5
09:37:12
LSE
946
587.5
09:43:44
LSE
192
587.5
09:43:44
LSE
260
587.5
09:43:44
LSE
304
587.5
09:43:44
LSE
1786
586.5
09:51:59
LSE
800
587
09:57:16
LSE
974
587
09:57:16
LSE
1526
586
10:05:04
LSE
55
586
10:05:04
LSE
2049
585
10:09:18
LSE
1500
584
10:16:49
LSE
292
584
10:16:49
LSE
28
582
10:23:28
LSE
1746
582
10:23:28
LSE
1671
582
10:30:35
LSE
165
582
10:30:35
LSE
2043
580.5
10:37:26
LSE
1246
579.5
10:40:02
LSE
742
579.5
10:40:02
LSE
1
579.5
10:40:02
LSE
333
581
10:48:01
LSE
1479
581
10:48:01
LSE
968
583.5
10:57:04
LSE
788
584
11:00:32
LSE
500
584
11:00:32
LSE
600
584
11:00:32
LSE
1888
584
11:07:45
LSE
1768
583.5
11:14:33
LSE
1237
585
11:24:04
LSE
509
585
11:24:04
LSE
500
586
11:32:58
LSE
1337
586
11:32:58
LSE
254
586
11:41:27
LSE
1500
586
11:41:27
LSE
1350
586
11:53:00
LSE
271
586
11:53:00
LSE
100
586
11:53:00
LSE
175
586
11:53:00
LSE
1500
587
12:02:09
LSE
410
588
12:07:06
LSE
500
588
12:07:06
LSE
888
588
12:07:06
LSE
583
586
12:16:52
LSE
13
586
12:16:52
LSE
1500
586
12:16:52
LSE
1002
585
12:25:31
LSE
274
585
12:25:31
LSE
500
585
12:25:31
LSE
1009
585
12:34:02
LSE
702
585
12:34:02
LSE
72
585
12:34:02
LSE
329
586
12:45:13
LSE
1566
586
12:45:13
LSE
1039
586
12:54:09
LSE
1311
586
12:54:09
LSE
156
585
13:06:37
LSE
1489
585
13:06:38
LSE
1834
586.5
13:12:16
LSE
55
586.5
13:12:16
LSE
285
586.5
13:12:16
LSE
1850
585.5
13:23:24
LSE
305
586.5
13:29:09
LSE
512
586.5
13:29:09
LSE
500
586.5
13:29:09
LSE
254
586.5
13:29:09
LSE
273
586.5
13:29:09
LSE
1500
587.5
13:35:19
LSE
130
587.5
13:35:19
LSE
208
587.5
13:35:19
LSE
1920
589.5
13:45:35
LSE
65
590
13:51:21
LSE
500
590
13:51:21
LSE
1300
590
13:51:21
LSE
60
590
13:51:21
LSE
1433
590
14:00:47
LSE
500
590
14:00:47
LSE
1761
589
14:04:53
LSE
330
589.5
14:13:15
LSE
272
589.5
14:13:15
LSE
1000
589.5
14:13:15
LSE
339
589.5
14:13:15
LSE
1000
591
14:21:30
LSE
598
591
14:21:30
LSE
345
591
14:21:30
LSE
1328
592
14:31:00
LSE
619
592
14:31:00
LSE
1000
592.5
14:32:52
LSE
943
592.5
14:32:52
LSE
1206
592
14:36:51
LSE
542
592
14:36:51
LSE
27
592
14:36:51
LSE
8
592
14:36:51
LSE
1949
591
14:42:47
LSE
931
592
14:46:33
LSE
1000
592
14:46:33
LSE
1959
591
14:53:02
LSE
1500
590.5
14:56:16
LSE
1500
590
15:00:10
LSE
897
590
15:04:14
LSE
64
590
15:04:14
LSE
1000
590
15:04:14
LSE
1500
590
15:07:43
LSE
461
590
15:07:43
LSE
2279
589
15:16:46
LSE
1963
590
15:18:44
LSE
1500
590
15:24:00
LSE
1944
591
15:30:21
LSE
991
590.5
15:30:23
LSE
1800
590
15:32:28
LSE
1989
590
15:38:53
LSE
3600
590
15:43:46
LSE
1774
589.5
15:48:38
LSE
66
589.5
15:48:38
LSE
1000
589.5
15:54:57
LSE
1000
589.5
15:55:55
LSE
952
589.5
15:55:55
LSE
1000
590
16:00:12
LSE
658
590
16:00:12
LSE
327
590
16:00:12
LSE
1000
589
16:04:18
LSE
989
589
16:04:18
LSE
1100
588.5
16:07:50
LSE
38
588.5
16:07:50
LSE
1000
588.5
16:07:50
LSE
330
588.5
16:12:22
LSE
1668
588.5
16:12:22
LSE
327
588.5
16:13:39
LSE
1000
588.5
16:13:46
LSE
999
588.5
16:13:46
LSE
2003
588
16:16:40
LSE
1227
586.5
16:18:17
LSE
563
587.5
16:21:57
LSE
1446
587.5
16:21:57
LSE
91
588
16:23:55
LSE
1601
588
16:23:55
LSE
261
588
16:23:55
LSE
1849
587
16:25:18
LSE
640
587.5
16:29:11
LSE
336
587.5
16:29:11
LSE
1045
587.5
16:29:11
LSE
680
6.55
08:01:05
Bolsa de Madrid
800
6.55
08:01:05
Bolsa de Madrid
740
6.553
08:01:26
Bolsa de Madrid
680
6.552
08:01:29
Bolsa de Madrid
454
6.55
08:01:55
Bolsa de Madrid
436
6.55
08:02:15
Bolsa de Madrid
524
6.549
08:02:15
Bolsa de Madrid
200
6.549
08:02:15
Bolsa de Madrid
710
6.542
08:02:55
Bolsa de Madrid
27
6.536
08:04:05
Bolsa de Madrid
800
6.548
08:04:58
Bolsa de Madrid
850
6.57
08:05:44
Bolsa de Madrid
150
6.57
08:05:44
Bolsa de Madrid
1050
6.569
08:06:03
Bolsa de Madrid
670
6.568
08:06:03
Bolsa de Madrid
560
6.565
08:06:10
Bolsa de Madrid
50
6.594
08:09:01
Bolsa de Madrid
950
6.594
08:09:01
Bolsa de Madrid
884
6.593
08:09:01
Bolsa de Madrid
466
6.593
08:09:01
Bolsa de Madrid
1250
6.591
08:09:01
Bolsa de Madrid
610
6.59
08:09:02
Bolsa de Madrid
291
6.583
08:10:01
Bolsa de Madrid
326
6.594
08:10:53
Bolsa de Madrid
294
6.594
08:10:53
Bolsa de Madrid
851
6.6
08:11:33
Bolsa de Madrid
2
6.6
08:11:45
Bolsa de Madrid
528
6.605
08:11:49
Bolsa de Madrid
284
6.605
08:11:49
Bolsa de Madrid
580
6.606
08:12:38
Bolsa de Madrid
290
6.61
08:14:20
Bolsa de Madrid
289
6.61
08:14:31
Bolsa de Madrid
231
6.61
08:14:34
Bolsa de Madrid
590
6.609
08:14:42
Bolsa de Madrid
600
6.608
08:14:44
Bolsa de Madrid
553
6.608
08:15:50
Bolsa de Madrid
17
6.608
08:15:50
Bolsa de Madrid
628
6.608
08:16:19
Bolsa de Madrid
472
6.608
08:16:32
Bolsa de Madrid
960
6.605
08:16:42
Bolsa de Madrid
890
6.604
08:16:42
Bolsa de Madrid
678
6.602
08:16:46
Bolsa de Madrid
699
6.592
08:17:24
Bolsa de Madrid
606
6.59
08:18:09
Bolsa de Madrid
612
6.589
08:18:11
Bolsa de Madrid
600
6.585
08:19:35
Bolsa de Madrid
74
6.584
08:19:35
Bolsa de Madrid
521
6.584
08:19:53
Bolsa de Madrid
868
6.577
08:20:14
Bolsa de Madrid
582
6.563
08:20:51
Bolsa de Madrid
536
6.573
08:21:54
Bolsa de Madrid
111
6.573
08:21:54
Bolsa de Madrid
780
6.584
08:23:07
Bolsa de Madrid
620
6.602
08:24:26
Bolsa de Madrid
740
6.606
08:25:08
Bolsa de Madrid
780
6.604
08:26:12
Bolsa de Madrid
882
6.602
08:26:12
Bolsa de Madrid
900
6.601
08:26:12
Bolsa de Madrid
435
6.595
08:26:55
Bolsa de Madrid
200
6.595
08:26:55
Bolsa de Madrid
613
6.586
08:27:44
Bolsa de Madrid
670
6.585
08:27:44
Bolsa de Madrid
426
6.607
08:29:14
Bolsa de Madrid
334
6.607
08:29:14
Bolsa de Madrid
107
6.606
08:29:29
Bolsa de Madrid
683
6.606
08:29:29
Bolsa de Madrid
115
6.609
08:31:52
Bolsa de Madrid
855
6.609
08:31:52
Bolsa de Madrid
515
6.608
08:31:52
Bolsa de Madrid
115
6.608
08:31:52
Bolsa de Madrid
455
6.604
08:33:18
Bolsa de Madrid
368
6.604
08:33:18
Bolsa de Madrid
429
6.602
08:34:16
Bolsa de Madrid
837
6.611
08:34:34
Bolsa de Madrid
255
6.611
08:34:50
Bolsa de Madrid
451
6.611
08:34:50
Bolsa de Madrid
773
6.61
08:36:02
Bolsa de Madrid
126
6.605
08:36:10
Bolsa de Madrid
622
6.605
08:36:10
Bolsa de Madrid
78
6.613
08:38:20
Bolsa de Madrid
600
6.616
08:39:26
Bolsa de Madrid
110
6.616
08:39:26
Bolsa de Madrid
107
6.613
08:39:44
Bolsa de Madrid
313
6.613
08:39:44
Bolsa de Madrid
199
6.613
08:39:44
Bolsa de Madrid
22
6.612
08:39:44
Bolsa de Madrid
469
6.612
08:39:44
Bolsa de Madrid
199
6.612
08:39:44
Bolsa de Madrid
590
6.617
08:41:16
Bolsa de Madrid
101
6.614
08:41:18
Bolsa de Madrid
50
6.615
08:43:10
Bolsa de Madrid
910
6.615
08:43:10
Bolsa de Madrid
669
6.614
08:43:45
Bolsa de Madrid
600
6.613
08:43:46
Bolsa de Madrid
385
6.613
08:43:46
Bolsa de Madrid
15
6.613
08:43:46
Bolsa de Madrid
768
6.61
08:43:51
Bolsa de Madrid
32
6.61
08:43:51
Bolsa de Madrid
698
6.609
08:43:58
Bolsa de Madrid
72
6.609
08:43:58
Bolsa de Madrid
610
6.602
08:44:44
Bolsa de Madrid
631
6.599
08:46:58
Bolsa de Madrid
300
6.598
08:47:12
Bolsa de Madrid
246
6.598
08:47:12
Bolsa de Madrid
214
6.598
08:47:12
Bolsa de Madrid
200
6.595
08:47:12
Bolsa de Madrid
694
6.595
08:47:12
Bolsa de Madrid
666
6.586
08:47:38
Bolsa de Madrid
600
6.588
08:49:26
Bolsa de Madrid
454
6.598
08:51:46
Bolsa de Madrid
946
6.603
08:51:46
Bolsa de Madrid
100
6.598
08:51:46
Bolsa de Madrid
363
6.598
08:51:48
Bolsa de Madrid
83
6.598
08:51:48
Bolsa de Madrid
725
6.598
08:53:45
Bolsa de Madrid
97
6.594
08:54:02
Bolsa de Madrid
753
6.594
08:54:02
Bolsa de Madrid
818
6.593
08:54:02
Bolsa de Madrid
823
6.597
08:54:02
Bolsa de Madrid
143
6.595
08:57:52
Bolsa de Madrid
382
6.595
08:57:52
Bolsa de Madrid
235
6.595
08:57:52
Bolsa de Madrid
919
6.596
08:57:52
Bolsa de Madrid
630
6.591
08:59:56
Bolsa de Madrid
273
6.59
08:59:57
Bolsa de Madrid
94
6.59
08:59:57
Bolsa de Madrid
600
6.587
09:00:05
Bolsa de Madrid
900
6.586
09:00:05
Bolsa de Madrid
559
6.592
09:00:21
Bolsa de Madrid
500
6.58
09:02:10
Bolsa de Madrid
198
6.58
09:02:11
Bolsa de Madrid
750
6.587
09:05:14
Bolsa de Madrid
580
6.584
09:05:14
Bolsa de Madrid
91
6.583
09:05:14
Bolsa de Madrid
100
6.583
09:05:14
Bolsa de Madrid
400
6.583
09:05:14
Bolsa de Madrid
720
6.592
09:06:37
Bolsa de Madrid
899
6.593
09:06:37
Bolsa de Madrid
400
6.6
09:08:30
Bolsa de Madrid
710
6.606
09:09:40
Bolsa de Madrid
910
6.605
09:09:40
Bolsa de Madrid
590
6.604
09:10:00
Bolsa de Madrid
420
6.606
09:12:16
Bolsa de Madrid
630
6.606
09:12:16
Bolsa de Madrid
149
6.605
09:12:29
Bolsa de Madrid
651
6.605
09:12:29
Bolsa de Madrid
563
6.602
09:12:29
Bolsa de Madrid
51
6.595
09:14:00
Bolsa de Madrid
564
6.595
09:14:00
Bolsa de Madrid
576
6.589
09:15:59
Bolsa de Madrid
713
6.59
09:15:59
Bolsa de Madrid
623
6.587
09:15:59
Bolsa de Madrid
680
6.595
09:19:36
Bolsa de Madrid
590
6.592
09:19:36
Bolsa de Madrid
8
6.586
09:21:12
Bolsa de Madrid
297
6.586
09:21:12
Bolsa de Madrid
268
6.586
09:21:12
Bolsa de Madrid
569
6.585
09:21:17
Bolsa de Madrid
703
6.577
09:22:54
Bolsa de Madrid
706
6.577
09:24:11
Bolsa de Madrid
10
6.576
09:24:11
Bolsa de Madrid
600
6.576
09:24:11
Bolsa de Madrid
1
6.577
09:24:11
Bolsa de Madrid
130
6.572
09:25:29
Bolsa de Madrid
500
6.572
09:25:29
Bolsa de Madrid
1004
6.575
09:25:29
Bolsa de Madrid
105
6.579
09:27:09
Bolsa de Madrid
515
6.579
09:27:09
Bolsa de Madrid
448
6.573
09:28:26
Bolsa de Madrid
560
6.572
09:30:08
Bolsa de Madrid
750
6.58
09:32:26
Bolsa de Madrid
1200
6.579
09:32:28
Bolsa de Madrid
753
6.578
09:32:41
Bolsa de Madrid
91
6.584
09:34:24
Bolsa de Madrid
779
6.584
09:34:24
Bolsa de Madrid
165
6.58
09:37:12
Bolsa de Madrid
480
6.58
09:37:12
Bolsa de Madrid
916
6.58
09:37:12
Bolsa de Madrid
723
6.578
09:37:12
Bolsa de Madrid
580
6.577
09:38:35
Bolsa de Madrid
117
6.579
09:40:04
Bolsa de Madrid
710
6.579
09:40:06
Bolsa de Madrid
650
6.576
09:41:43
Bolsa de Madrid
600
6.575
09:41:43
Bolsa de Madrid
262
6.574
09:42:16
Bolsa de Madrid
388
6.574
09:42:16
Bolsa de Madrid
111
6.574
09:43:06
Bolsa de Madrid
453
6.572
09:43:44
Bolsa de Madrid
579
6.571
09:43:44
Bolsa de Madrid
247
6.572
09:43:44
Bolsa de Madrid
1057
6.572
09:43:44
Bolsa de Madrid
247
6.566
09:48:14
Bolsa de Madrid
393
6.566
09:48:14
Bolsa de Madrid
690
6.565
09:48:14
Bolsa de Madrid
740
6.562
09:48:14
Bolsa de Madrid
839
6.562
09:51:14
Bolsa de Madrid
147
6.562
09:51:44
Bolsa de Madrid
606
6.562
09:51:44
Bolsa de Madrid
590
6.559
09:51:59
Bolsa de Madrid
593
6.56
09:51:59
Bolsa de Madrid
580
6.562
09:56:23
Bolsa de Madrid
1000
6.565
09:57:24
Bolsa de Madrid
560
6.564
09:57:27
Bolsa de Madrid
400
6.561
09:57:27
Bolsa de Madrid
100
6.561
09:57:27
Bolsa de Madrid
100
6.561
09:57:27
Bolsa de Madrid
100
6.561
09:57:27
Bolsa de Madrid
60
6.561
09:57:27
Bolsa de Madrid
701
6.559
09:58:17
Bolsa de Madrid
99
6.559
09:59:57
Bolsa de Madrid
918
6.561
09:59:57
Bolsa de Madrid
721
6.556
10:00:45
Bolsa de Madrid
41
6.559
10:00:47
Bolsa de Madrid
660
6.559
10:00:47
Bolsa de Madrid
467
6.555
10:01:07
Bolsa de Madrid
1200
6.556
10:03:17
Bolsa de Madrid
760
6.554
10:04:53
Bolsa de Madrid
90
6.55
10:05:54
Bolsa de Madrid
433
6.55
10:05:54
Bolsa de Madrid
108
6.55
10:05:54
Bolsa de Madrid
433
6.549
10:05:54
Bolsa de Madrid
197
6.549
10:05:54
Bolsa de Madrid
576
6.542
10:06:59
Bolsa de Madrid
1146
6.551
10:08:23
Bolsa de Madrid
106
6.551
10:08:23
Bolsa de Madrid
770
6.549
10:08:28
Bolsa de Madrid
580
6.542
10:10:36
Bolsa de Madrid
637
6.539
10:10:51
Bolsa de Madrid
630
6.538
10:12:19
Bolsa de Madrid
729
6.539
10:12:19
Bolsa de Madrid
1623
6.535
10:16:14
Bolsa de Madrid
91
6.529
10:17:02
Bolsa de Madrid
500
6.529
10:17:02
Bolsa de Madrid
760
6.521
10:17:57
Bolsa de Madrid
700
6.522
10:20:12
Bolsa de Madrid
598
6.519
10:20:12
Bolsa de Madrid
636
6.513
10:20:46
Bolsa de Madrid
613
6.51
10:21:22
Bolsa de Madrid
702
6.51
10:23:19
Bolsa de Madrid
780
6.51
10:25:01
Bolsa de Madrid
680
6.509
10:26:29
Bolsa de Madrid
265
6.509
10:27:44
Bolsa de Madrid
476
6.509
10:27:44
Bolsa de Madrid
66
6.506
10:28:00
Bolsa de Madrid
575
6.506
10:28:00
Bolsa de Madrid
620
6.501
10:28:17
Bolsa de Madrid
344
6.501
10:29:33
Bolsa de Madrid
226
6.501
10:29:33
Bolsa de Madrid
640
6.504
10:31:27
Bolsa de Madrid
420
6.502
10:32:43
Bolsa de Madrid
230
6.502
10:32:43
Bolsa de Madrid
670
6.501
10:32:43
Bolsa de Madrid
122
6.501
10:36:17
Bolsa de Madrid
638
6.501
10:36:17
Bolsa de Madrid
108
6.499
10:36:17
Bolsa de Madrid
652
6.499
10:36:17
Bolsa de Madrid
604
6.493
10:37:26
Bolsa de Madrid
603
6.489
10:39:04
Bolsa de Madrid
820
6.486
10:39:04
Bolsa de Madrid
31
6.489
10:42:29
Bolsa de Madrid
592
6.489
10:42:42
Bolsa de Madrid
627
6.489
10:42:42
Bolsa de Madrid
100
6.488
10:44:26
Bolsa de Madrid
10
6.488
10:45:02
Bolsa de Madrid
703
6.5
10:48:09
Bolsa de Madrid
190
6.5
10:48:09
Bolsa de Madrid
1350
6.509
10:50:06
Bolsa de Madrid
1200
6.508
10:50:06
Bolsa de Madrid
110
6.515
10:51:07
Bolsa de Madrid
990
6.512
10:51:19
Bolsa de Madrid
1000
6.511
10:54:52
Bolsa de Madrid
7
6.51
10:54:52
Bolsa de Madrid
433
6.515
10:56:22
Bolsa de Madrid
1408
6.515
10:56:22
Bolsa de Madrid
53
6.521
10:57:04
Bolsa de Madrid
927
6.521
10:57:04
Bolsa de Madrid
200
6.52
10:57:04
Bolsa de Madrid
206
6.52
10:57:04
Bolsa de Madrid
264
6.52
10:57:04
Bolsa de Madrid
977
6.524
10:58:28
Bolsa de Madrid
710
6.519
10:59:13
Bolsa de Madrid
100
6.518
10:59:15
Bolsa de Madrid
400
6.518
10:59:27
Bolsa de Madrid
100
6.518
10:59:27
Bolsa de Madrid
84
6.522
11:00:31
Bolsa de Madrid
978
6.524
11:02:20
Bolsa de Madrid
605
6.523
11:04:10
Bolsa de Madrid
270
6.523
11:04:10
Bolsa de Madrid
95
6.523
11:04:10
Bolsa de Madrid
662
6.521
11:04:10
Bolsa de Madrid
690
6.527
11:07:45
Bolsa de Madrid
1000
6.524
11:07:45
Bolsa de Madrid
100
6.524
11:07:45
Bolsa de Madrid
16
6.532
11:08:36
Bolsa de Madrid
643
6.532
11:08:36
Bolsa de Madrid
215
6.532
11:08:36
Bolsa de Madrid
275
6.532
11:09:18
Bolsa de Madrid
500
6.532
11:09:18
Bolsa de Madrid
200
6.526
11:11:20
Bolsa de Madrid
610
6.526
11:11:20
Bolsa de Madrid
420
6.524
11:11:50
Bolsa de Madrid
150
6.524
11:11:50
Bolsa de Madrid
569
6.522
11:12:15
Bolsa de Madrid
860
6.525
11:14:16
Bolsa de Madrid
368
6.52
11:14:33
Bolsa de Madrid
252
6.52
11:14:33
Bolsa de Madrid
577
6.516
11:15:15
Bolsa de Madrid
364
6.531
11:19:38
Bolsa de Madrid
400
6.531
11:19:38
Bolsa de Madrid
937
6.534
11:19:38
Bolsa de Madrid
166
6.531
11:19:38
Bolsa de Madrid
710
6.539
11:21:14
Bolsa de Madrid
630
6.537
11:21:45
Bolsa de Madrid
630
6.53
11:23:18
Bolsa de Madrid
990
6.553
11:29:34
Bolsa de Madrid
1200
6.552
11:29:34
Bolsa de Madrid
590
6.549
11:29:34
Bolsa de Madrid
214
6.547
11:29:34
Bolsa de Madrid
376
6.547
11:29:34
Bolsa de Madrid
930
6.544
11:29:36
Bolsa de Madrid
500
6.54
11:29:40
Bolsa de Madrid
70
6.54
11:29:40
Bolsa de Madrid
894
6.549
11:33:58
Bolsa de Madrid
260
6.545
11:35:47
Bolsa de Madrid
160
6.544
11:35:47
Bolsa de Madrid
420
6.545
11:35:47
Bolsa de Madrid
407
6.544
11:35:47
Bolsa de Madrid
853
6.544
11:35:47
Bolsa de Madrid
820
6.541
11:35:47
Bolsa de Madrid
375
6.549
11:39:58
Bolsa de Madrid
173
6.549
11:41:27
Bolsa de Madrid
187
6.549
11:41:27
Bolsa de Madrid
640
6.548
11:41:27
Bolsa de Madrid
274
6.545
11:41:32
Bolsa de Madrid
556
6.545
11:41:32
Bolsa de Madrid
725
6.544
11:41:32
Bolsa de Madrid
1500
6.548
11:47:08
Bolsa de Madrid
600
6.546
11:47:09
Bolsa de Madrid
2000
6.555
11:56:10
Bolsa de Madrid
812
6.56
11:57:43
Bolsa de Madrid
28
6.56
11:57:43
Bolsa de Madrid
1000
6.559
11:57:43
Bolsa de Madrid
950
6.558
11:57:43
Bolsa de Madrid
760
6.561
11:59:57
Bolsa de Madrid
1000
6.562
12:02:26
Bolsa de Madrid
229
6.561
12:02:26
Bolsa de Madrid
571
6.561
12:02:26
Bolsa de Madrid
760
6.574
12:05:16
Bolsa de Madrid
414
6.577
12:07:40
Bolsa de Madrid
326
6.577
12:07:40
Bolsa de Madrid
910
6.575
12:07:44
Bolsa de Madrid
1000
6.573
12:08:52
Bolsa de Madrid
587
6.571
12:09:03
Bolsa de Madrid
334
6.571
12:09:03
Bolsa de Madrid
740
6.569
12:09:03
Bolsa de Madrid
770
6.554
12:16:51
Bolsa de Madrid
720
6.555
12:16:51
Bolsa de Madrid
1100
6.552
12:16:51
Bolsa de Madrid
600
6.55
12:16:54
Bolsa de Madrid
1000
6.552
12:21:51
Bolsa de Madrid
1500
6.552
12:21:51
Bolsa de Madrid
648
6.552
12:21:51
Bolsa de Madrid
307
6.547
12:23:12
Bolsa de Madrid
393
6.547
12:23:12
Bolsa de Madrid
35
6.546
12:23:12
Bolsa de Madrid
762
6.543
12:25:32
Bolsa de Madrid
315
6.542
12:25:41
Bolsa de Madrid
147
6.541
12:26:22
Bolsa de Madrid
382
6.542
12:26:22
Bolsa de Madrid
741
6.532
12:29:11
Bolsa de Madrid
580
6.543
12:33:18
Bolsa de Madrid
330
6.556
12:35:01
Bolsa de Madrid
290
6.556
12:35:04
Bolsa de Madrid
1430
6.564
12:36:36
Bolsa de Madrid
405
6.564
12:36:36
Bolsa de Madrid
278
6.558
12:37:18
Bolsa de Madrid
600
6.558
12:37:18
Bolsa de Madrid
352
6.558
12:37:18
Bolsa de Madrid
211
6.558
12:37:18
Bolsa de Madrid
9
6.558
12:37:18
Bolsa de Madrid
941
6.561
12:37:18
Bolsa de Madrid
603
6.555
12:40:06
Bolsa de Madrid
690
6.554
12:44:48
Bolsa de Madrid
737
6.557
12:45:22
Bolsa de Madrid
143
6.557
12:45:22
Bolsa de Madrid
870
6.555
12:45:29
Bolsa de Madrid
92
6.553
12:45:29
Bolsa de Madrid
310
6.553
12:46:08
Bolsa de Madrid
60
6.558
12:51:05
Bolsa de Madrid
750
6.558
12:51:05
Bolsa de Madrid
840
6.561
12:54:09
Bolsa de Madrid
260
6.561
12:54:09
Bolsa de Madrid
1250
6.56
12:55:29
Bolsa de Madrid
997
6.559
12:56:08
Bolsa de Madrid
53
6.559
12:56:09
Bolsa de Madrid
760
6.556
12:58:09
Bolsa de Madrid
880
6.555
13:00:38
Bolsa de Madrid
810
6.554
13:00:51
Bolsa de Madrid
541
6.553
13:01:16
Bolsa de Madrid
89
6.553
13:01:16
Bolsa de Madrid
710
6.55
13:02:17
Bolsa de Madrid
12
6.555
13:03:33
Bolsa de Madrid
950
6.556
13:07:07
Bolsa de Madrid
700
6.563
13:12:49
Bolsa de Madrid
600
6.563
13:12:49
Bolsa de Madrid
393
6.562
13:12:58
Bolsa de Madrid
757
6.562
13:12:58
Bolsa de Madrid
310
6.56
13:13:08
Bolsa de Madrid
420
6.56
13:13:08
Bolsa de Madrid
80
6.56
13:13:09
Bolsa de Madrid
820
6.558
13:13:54
Bolsa de Madrid
994
6.556
13:14:47
Bolsa de Madrid
697
6.552
13:14:49
Bolsa de Madrid
1500
6.559
13:24:28
Bolsa de Madrid
680
6.559
13:25:57
Bolsa de Madrid
784
6.563
13:27:46
Bolsa de Madrid
854
6.563
13:27:46
Bolsa de Madrid
700
6.567
13:31:00
Bolsa de Madrid
462
6.57
13:31:25
Bolsa de Madrid
268
6.57
13:31:25
Bolsa de Madrid
548
6.571
13:31:25
Bolsa de Madrid
2000
6.571
13:31:25
Bolsa de Madrid
500
6.58
13:39:07
Bolsa de Madrid
70
6.579
13:40:01
Bolsa de Madrid
420
6.58
13:40:01
Bolsa de Madrid
770
6.59
13:40:43
Bolsa de Madrid
1150
6.6
13:42:20
Bolsa de Madrid
423
6.597
13:45:35
Bolsa de Madrid
370
6.597
13:45:35
Bolsa de Madrid
1
6.597
13:45:35
Bolsa de Madrid
306
6.597
13:45:35
Bolsa de Madrid
730
6.595
13:45:35
Bolsa de Madrid
792
6.598
13:47:27
Bolsa de Madrid
38
6.598
13:47:27
Bolsa de Madrid
118
6.598
13:47:27
Bolsa de Madrid
862
6.598
13:48:23
Bolsa de Madrid
660
6.597
13:51:28
Bolsa de Madrid
700
6.604
13:51:58
Bolsa de Madrid
900
6.602
13:51:58
Bolsa de Madrid
20
6.602
13:51:58
Bolsa de Madrid
600
6.602
13:53:42
Bolsa de Madrid
303
6.602
13:53:43
Bolsa de Madrid
768
6.601
13:54:38
Bolsa de Madrid
750
6.599
13:54:39
Bolsa de Madrid
660
6.602
13:56:42
Bolsa de Madrid
930
6.604
13:58:23
Bolsa de Madrid
500
6.603
13:59:02
Bolsa de Madrid
112
6.603
13:59:02
Bolsa de Madrid
620
6.601
14:00:50
Bolsa de Madrid
702
6.598
14:03:19
Bolsa de Madrid
58
6.598
14:03:19
Bolsa de Madrid
807
6.599
14:03:19
Bolsa de Madrid
87
6.594
14:03:54
Bolsa de Madrid
600
6.594
14:03:54
Bolsa de Madrid
813
6.583
14:07:21
Bolsa de Madrid
676
6.581
14:07:27
Bolsa de Madrid
735
6.587
14:08:54
Bolsa de Madrid
710
6.582
14:09:38
Bolsa de Madrid
800
6.576
14:11:54
Bolsa de Madrid
782
6.585
14:15:48
Bolsa de Madrid
50
6.584
14:15:48
Bolsa de Madrid
880
6.584
14:15:48
Bolsa de Madrid
938
6.586
14:15:48
Bolsa de Madrid
292
6.586
14:17:51
Bolsa de Madrid
378
6.586
14:17:53
Bolsa de Madrid
770
6.607
14:21:55
Bolsa de Madrid
300
6.606
14:21:55
Bolsa de Madrid
971
6.608
14:21:55
Bolsa de Madrid
700
6.599
14:23:02
Bolsa de Madrid
900
6.602
14:24:52
Bolsa de Madrid
990
6.604
14:27:17
Bolsa de Madrid
670
6.612
14:29:13
Bolsa de Madrid
800
6.614
14:30:10
Bolsa de Madrid
730
6.614
14:30:25
Bolsa de Madrid
1200
6.629
14:32:43
Bolsa de Madrid
153
6.629
14:32:43
Bolsa de Madrid
760
6.625
14:32:52
Bolsa de Madrid
240
6.625
14:32:52
Bolsa de Madrid
147
6.624
14:32:52
Bolsa de Madrid
420
6.624
14:32:52
Bolsa de Madrid
420
6.624
14:32:52
Bolsa de Madrid
13
6.624
14:32:52
Bolsa de Madrid
705
6.622
14:32:52
Bolsa de Madrid
105
6.622
14:32:52
Bolsa de Madrid
968
6.625
14:32:52
Bolsa de Madrid
600
6.615
14:36:06
Bolsa de Madrid
60
6.615
14:36:06
Bolsa de Madrid
108
6.613
14:36:06
Bolsa de Madrid
693
6.613
14:36:06
Bolsa de Madrid
584
6.615
14:36:36
Bolsa de Madrid
209
6.611
14:37:08
Bolsa de Madrid
500
6.611
14:37:08
Bolsa de Madrid
1000
6.607
14:41:27
Bolsa de Madrid
1367
6.607
14:41:27
Bolsa de Madrid
226
6.607
14:41:27
Bolsa de Madrid
190
6.608
14:42:30
Bolsa de Madrid
672
6.608
14:42:30
Bolsa de Madrid
200
6.608
14:42:30
Bolsa de Madrid
380
6.605
14:42:47
Bolsa de Madrid
300
6.605
14:42:47
Bolsa de Madrid
820
6.603
14:42:47
Bolsa de Madrid
18
6.601
14:42:47
Bolsa de Madrid
653
6.615
14:45:30
Bolsa de Madrid
137
6.615
14:45:30
Bolsa de Madrid
500
6.613
14:45:30
Bolsa de Madrid
484
6.613
14:45:31
Bolsa de Madrid
740
6.617
14:46:26
Bolsa de Madrid
707
6.61
14:48:29
Bolsa de Madrid
600
6.607
14:48:30
Bolsa de Madrid
220
6.607
14:48:30
Bolsa de Madrid
630
6.602
14:50:49
Bolsa de Madrid
871
6.601
14:50:49
Bolsa de Madrid
92
6.602
14:53:02
Bolsa de Madrid
420
6.602
14:53:02
Bolsa de Madrid
148
6.602
14:53:02
Bolsa de Madrid
630
6.6
14:53:02
Bolsa de Madrid
700
6.599
14:53:03
Bolsa de Madrid
500
6.595
14:53:44
Bolsa de Madrid
612
6.593
14:53:54
Bolsa de Madrid
630
6.597
14:56:12
Bolsa de Madrid
800
6.594
14:56:23
Bolsa de Madrid
374
6.59
14:57:09
Bolsa de Madrid
214
6.59
14:57:09
Bolsa de Madrid
500
6.585
14:57:57
Bolsa de Madrid
1025
6.59
15:00:10
Bolsa de Madrid
75
6.589
15:00:20
Bolsa de Madrid
87
6.589
15:00:20
Bolsa de Madrid
600
6.589
15:00:20
Bolsa de Madrid
840
6.587
15:00:24
Bolsa de Madrid
700
6.583
15:03:10
Bolsa de Madrid
760
6.596
15:05:52
Bolsa de Madrid
640
6.596
15:06:03
Bolsa de Madrid
810
6.596
15:07:03
Bolsa de Madrid
1056
6.597
15:07:03
Bolsa de Madrid
527
6.593
15:07:17
Bolsa de Madrid
195
6.593
15:07:17
Bolsa de Madrid
505
6.593
15:07:17
Bolsa de Madrid
23
6.593
15:07:17
Bolsa de Madrid
762
6.594
15:07:17
Bolsa de Madrid
7
6.59
15:09:12
Bolsa de Madrid
666
6.59
15:09:12
Bolsa de Madrid
597
6.582
15:09:45
Bolsa de Madrid
650
6.581
15:10:36
Bolsa de Madrid
628
6.578
15:11:45
Bolsa de Madrid
188
6.582
15:14:39
Bolsa de Madrid
483
6.579
15:15:50
Bolsa de Madrid
117
6.579
15:15:50
Bolsa de Madrid
109
6.583
15:16:20
Bolsa de Madrid
300
6.579
15:16:46
Bolsa de Madrid
600
6.579
15:16:46
Bolsa de Madrid
150
6.579
15:16:46
Bolsa de Madrid
111
6.591
15:18:44
Bolsa de Madrid
2000
6.591
15:18:44
Bolsa de Madrid
1400
6.588
15:19:20
Bolsa de Madrid
54
6.587
15:19:36
Bolsa de Madrid
496
6.587
15:19:36
Bolsa de Madrid
420
6.587
15:19:36
Bolsa de Madrid
240
6.592
15:23:59
Bolsa de Madrid
500
6.592
15:23:59
Bolsa de Madrid
81
6.591
15:24:00
Bolsa de Madrid
1069
6.591
15:24:00
Bolsa de Madrid
500
6.59
15:24:00
Bolsa de Madrid
480
6.59
15:24:00
Bolsa de Madrid
208
6.588
15:24:00
Bolsa de Madrid
980
6.593
15:26:31
Bolsa de Madrid
920
6.59
15:27:12
Bolsa de Madrid
770
6.592
15:27:12
Bolsa de Madrid
1200
6.59
15:27:51
Bolsa de Madrid
670
6.589
15:27:51
Bolsa de Madrid
654
6.599
15:30:37
Bolsa de Madrid
1500
6.599
15:30:37
Bolsa de Madrid
168
6.596
15:32:00
Bolsa de Madrid
420
6.596
15:32:00
Bolsa de Madrid
32
6.596
15:32:00
Bolsa de Madrid
132
6.594
15:32:00
Bolsa de Madrid
739
6.593
15:32:00
Bolsa de Madrid
950
6.594
15:32:00
Bolsa de Madrid
168
6.594
15:32:00
Bolsa de Madrid
231
6.593
15:32:00
Bolsa de Madrid
345
6.597
15:32:00
Bolsa de Madrid
1100
6.596
15:32:00
Bolsa de Madrid
1500
6.596
15:32:00
Bolsa de Madrid
666
6.596
15:32:00
Bolsa de Madrid
640
6.594
15:38:13
Bolsa de Madrid
667
6.593
15:38:48
Bolsa de Madrid
810
6.59
15:38:53
Bolsa de Madrid
808
6.592
15:38:53
Bolsa de Madrid
593
6.589
15:39:03
Bolsa de Madrid
904
6.591
15:41:48
Bolsa de Madrid
919
6.591
15:42:06
Bolsa de Madrid
200
6.591
15:42:06
Bolsa de Madrid
990
6.599
15:45:20
Bolsa de Madrid
1250
6.598
15:45:24
Bolsa de Madrid
1100
6.596
15:45:24
Bolsa de Madrid
960
6.594
15:45:24
Bolsa de Madrid
1314
6.597
15:47:05
Bolsa de Madrid
331
6.596
15:47:05
Bolsa de Madrid
695
6.602
15:48:17
Bolsa de Madrid
700
6.594
15:48:38
Bolsa de Madrid
860
6.6
15:50:55
Bolsa de Madrid
854
6.599
15:50:56
Bolsa de Madrid
840
6.596
15:53:23
Bolsa de Madrid
633
6.595
15:53:23
Bolsa de Madrid
1221
6.597
15:53:23
Bolsa de Madrid
1400
6.597
15:53:23
Bolsa de Madrid
999
6.592
15:53:23
Bolsa de Madrid
930
6.6
16:00:53
Bolsa de Madrid
1050
6.6
16:00:54
Bolsa de Madrid
930
6.599
16:00:57
Bolsa de Madrid
370
6.597
16:01:16
Bolsa de Madrid
500
6.596
16:01:16
Bolsa de Madrid
420
6.597
16:01:16
Bolsa de Madrid
1100
6.596
16:01:16
Bolsa de Madrid
740
6.595
16:02:50
Bolsa de Madrid
640
6.593
16:03:27
Bolsa de Madrid
890
6.59
16:04:18
Bolsa de Madrid
400
6.589
16:04:18
Bolsa de Madrid
225
6.589
16:04:18
Bolsa de Madrid
730
6.589
16:04:18
Bolsa de Madrid
1105
6.589
16:04:18
Bolsa de Madrid
790
6.584
16:06:12
Bolsa de Madrid
580
6.583
16:07:50
Bolsa de Madrid
100
6.583
16:07:50
Bolsa de Madrid
200
6.583
16:07:50
Bolsa de Madrid
500
6.581
16:07:50
Bolsa de Madrid
150
6.581
16:07:50
Bolsa de Madrid
200
6.58
16:07:50
Bolsa de Madrid
460
6.58
16:07:50
Bolsa de Madrid
300
6.579
16:07:52
Bolsa de Madrid
531
6.579
16:08:34
Bolsa de Madrid
109
6.579
16:08:41
Bolsa de Madrid
1671
6.581
16:12:09
Bolsa de Madrid
200
6.581
16:12:09
Bolsa de Madrid
735
6.586
16:13:30
Bolsa de Madrid
637
6.586
16:13:30
Bolsa de Madrid
200
6.586
16:13:30
Bolsa de Madrid
400
6.582
16:13:39
Bolsa de Madrid
750
6.582
16:13:39
Bolsa de Madrid
870
6.581
16:13:39
Bolsa de Madrid
500
6.58
16:14:04
Bolsa de Madrid
600
6.58
16:14:25
Bolsa de Madrid
50
6.58
16:14:25
Bolsa de Madrid
585
6.579
16:15:16
Bolsa de Madrid
665
6.579
16:15:16
Bolsa de Madrid
200
6.579
16:16:35
Bolsa de Madrid
390
6.579
16:16:40
Bolsa de Madrid
400
6.577
16:16:40
Bolsa de Madrid
370
6.577
16:16:40
Bolsa de Madrid
150
6.576
16:16:40
Bolsa de Madrid
1000
6.576
16:16:40
Bolsa de Madrid
918
6.576
16:16:40
Bolsa de Madrid
420
6.574
16:16:59
Bolsa de Madrid
780
6.574
16:16:59
Bolsa de Madrid
720
6.572
16:16:59
Bolsa de Madrid
555
6.574
16:16:59
Bolsa de Madrid
1081
6.574
16:16:59
Bolsa de Madrid
610
6.56
16:19:00
Bolsa de Madrid
910
6.572
16:22:23
Bolsa de Madrid
1923
6.574
16:22:47
Bolsa de Madrid
1227
6.574
16:22:47
Bolsa de Madrid
670
6.578
16:24:04
Bolsa de Madrid
840
6.575
16:24:40
Bolsa de Madrid
360
6.575
16:24:40
Bolsa de Madrid
800
6.574
16:24:40
Bolsa de Madrid
822
6.573
16:25:06
Bolsa de Madrid
258
6.573
16:25:06
Bolsa de Madrid
420
6.573
16:25:06
Bolsa de Madrid
1300
6.571
16:25:06
Bolsa de Madrid
1100
6.57
16:25:07
Bolsa de Madrid
200
6.569
16:25:07
Bolsa de Madrid
300
6.569
16:25:15
Bolsa de Madrid
150
6.569
16:25:18
Bolsa de Madrid
500
6.569
16:25:18
Bolsa de Madrid
590
6.566
16:25:23
Bolsa de Madrid
300
6.563
16:25:51
Bolsa de Madrid
668
6.564
16:25:51
Bolsa de Madrid
412
6.563
16:25:52
Bolsa de Madrid
123
6.566
16:26:38
Bolsa de Madrid
564
6.566
16:26:38
Bolsa de Madrid
510
6.567
16:27:34
Bolsa de Madrid
720
6.572
16:28:35
Bolsa de Madrid
590
6.571
16:28:48
Bolsa de Madrid
506
6.571
16:29:19
Bolsa de Madrid
148
6.571
16:29:20
Bolsa de Madrid
176
6.571
16:29:31
Bolsa de Madrid
620
6.57
16:29:34
Bolsa de Madrid
1232
6.572
16:29:40
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
588.08
165,779
Bolsa de Madrid
6.5747
379,726

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