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

International Consolidated Airlines SAAnnouncement

27/07/2017 07:10

RNS Number : 2551M
International Cons Airlines Group
27 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 26 July 2017 it purchased 548,209 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
163,843
London
5.815
5.91
384,366
Madrid
6.509
6.647
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 47,694,602 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,085,294,141 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
27 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 548,209
Date of purchases: 26/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
478
586
08:02:17
LSE
1022
586
08:03:23
LSE
963
585.5
08:05:00
LSE
320
585.5
08:05:00
LSE
1600
587.5
08:07:27
LSE
43
586
08:10:14
LSE
857
586
08:10:16
LSE
640
586
08:10:16
LSE
396
583
08:13:15
LSE
1119
583
08:13:15
LSE
551
582.5
08:16:24
LSE
1505
582
08:18:15
LSE
1284
581.5
08:21:34
LSE
331
581.5
08:21:34
LSE
2000
584.5
08:26:25
LSE
1654
584
08:30:47
LSE
1594
584.5
08:34:17
LSE
1612
582.5
08:37:54
LSE
1595
581.5
08:43:08
LSE
1765
586
08:49:01
LSE
739
585.5
08:53:29
LSE
1000
585.5
08:53:29
LSE
1750
584.5
08:57:20
LSE
1650
583.5
09:02:00
LSE
1000
584.5
09:08:57
LSE
802
584.5
09:08:57
LSE
1646
585
09:11:24
LSE
950
584.5
09:18:58
LSE
872
584.5
09:18:58
LSE
2118
584
09:24:19
LSE
1000
586
09:37:03
LSE
744
586
09:37:03
LSE
1500
586
09:39:11
LSE
500
586
09:39:11
LSE
1000
585.5
09:43:38
LSE
688
585.5
09:43:38
LSE
1770
586.5
09:48:38
LSE
694
586
09:57:11
LSE
1100
586
09:57:11
LSE
470
586.5
10:03:36
LSE
913
586.5
10:03:36
LSE
2280
586
10:10:16
LSE
170
586
10:10:16
LSE
500
585.5
10:20:36
LSE
500
585.5
10:20:36
LSE
1842
585.5
10:21:40
LSE
294
585.5
10:28:43
LSE
500
585.5
10:28:43
LSE
500
585.5
10:28:43
LSE
500
585.5
10:28:43
LSE
500
586
10:38:50
LSE
1384
586
10:38:50
LSE
500
585.5
10:43:10
LSE
1800
585.5
10:47:16
LSE
1472
586
10:53:26
LSE
382
586
10:53:26
LSE
153
586.5
11:02:02
LSE
1734
586.5
11:02:02
LSE
1790
585
11:08:33
LSE
571
585
11:08:33
LSE
1200
585
11:08:33
LSE
603
586.5
11:25:31
LSE
1500
586.5
11:25:31
LSE
882
586
11:38:06
LSE
1000
586
11:38:06
LSE
1836
586.5
11:45:18
LSE
1553
586.5
11:54:31
LSE
255
586.5
11:54:31
LSE
500
586
12:04:38
LSE
12
586
12:04:38
LSE
50
586
12:04:38
LSE
500
586
12:04:38
LSE
820
586
12:04:38
LSE
500
586
12:14:23
LSE
512
586
12:14:23
LSE
500
586
12:14:23
LSE
268
586
12:19:33
LSE
1500
586
12:19:33
LSE
101
585.5
12:28:58
LSE
1500
585.5
12:28:58
LSE
530
585.5
12:28:58
LSE
500
585
12:39:30
LSE
1377
585
12:39:30
LSE
1876
585
12:51:52
LSE
1877
585.5
12:55:03
LSE
1500
587.5
13:09:43
LSE
21
587.5
13:09:43
LSE
500
587.5
13:09:43
LSE
317
587.5
13:09:43
LSE
944
588
13:17:25
LSE
296
588.5
13:22:37
LSE
1587
588.5
13:22:37
LSE
1500
589
13:28:51
LSE
330
589
13:28:51
LSE
3100
588.5
13:42:43
LSE
1277
589.5
13:48:07
LSE
618
589.5
13:48:07
LSE
292
589.5
13:54:53
LSE
300
589.5
13:56:11
LSE
1458
589.5
13:56:11
LSE
1000
590
14:02:56
LSE
1500
590
14:08:00
LSE
521
590
14:08:00
LSE
2450
591
14:19:09
LSE
95
590
14:27:17
LSE
1819
590
14:27:17
LSE
1791
589.5
14:30:47
LSE
871
589
14:34:51
LSE
1000
589
14:34:51
LSE
353
588.5
14:39:24
LSE
600
588.5
14:39:24
LSE
947
588.5
14:39:24
LSE
1982
587.5
14:43:25
LSE
2533
589.5
14:55:14
LSE
1500
589.5
14:55:15
LSE
305
589.5
14:55:15
LSE
393
589.5
14:59:56
LSE
875
589.5
14:59:56
LSE
511
589.5
14:59:56
LSE
320
589.5
15:03:33
LSE
917
589.5
15:03:33
LSE
456
589.5
15:03:33
LSE
124
589.5
15:03:33
LSE
2216
590.5
15:06:48
LSE
590
590.5
15:15:02
LSE
1353
590.5
15:15:02
LSE
813
591
15:17:45
LSE
1000
591
15:17:45
LSE
1945
591
15:22:57
LSE
1784
591
15:25:53
LSE
2289
589.5
15:30:25
LSE
2550
589.5
15:36:18
LSE
1924
589
15:43:17
LSE
1970
589
15:43:17
LSE
1004
589.5
15:52:02
LSE
970
589.5
15:52:02
LSE
1000
590
15:54:50
LSE
831
590
15:54:50
LSE
1622
591
15:58:31
LSE
214
591
15:58:31
LSE
1989
590
16:02:05
LSE
900
590
16:05:41
LSE
1097
590
16:05:41
LSE
1000
591
16:08:51
LSE
950
591
16:08:51
LSE
25
591
16:08:51
LSE
2009
591
16:12:18
LSE
291
591
16:17:16
LSE
1730
591
16:17:16
LSE
1043
591
16:19:22
LSE
900
591
16:19:22
LSE
1069
591
16:19:22
LSE
413
591
16:22:10
LSE
175
591
16:22:10
LSE
537
591
16:22:10
LSE
906
591
16:22:10
LSE
1298
591
16:25:24
LSE
561
591
16:25:24
LSE
173
591
16:25:24
LSE
1506
591
16:27:32
LSE
300
591
16:27:32
LSE
74
591
16:27:32
LSE
560
591
16:29:55
LSE
1000
6.56
08:02:08
Bolsa de Madrid
1300
6.559
08:02:08
Bolsa de Madrid
1000
6.56
08:02:08
Bolsa de Madrid
880
6.559
08:02:08
Bolsa de Madrid
560
6.557
08:02:10
Bolsa de Madrid
1
6.554
08:02:57
Bolsa de Madrid
555
6.554
08:03:23
Bolsa de Madrid
605
6.553
08:03:23
Bolsa de Madrid
730
6.554
08:04:37
Bolsa de Madrid
760
6.551
08:04:54
Bolsa de Madrid
710
6.549
08:04:55
Bolsa de Madrid
620
6.565
08:06:15
Bolsa de Madrid
670
6.566
08:06:15
Bolsa de Madrid
457
6.566
08:06:15
Bolsa de Madrid
582
6.569
08:06:53
Bolsa de Madrid
570
6.57
08:07:28
Bolsa de Madrid
750
6.568
08:07:29
Bolsa de Madrid
615
6.57
08:09:29
Bolsa de Madrid
295
6.57
08:09:29
Bolsa de Madrid
840
6.568
08:09:29
Bolsa de Madrid
500
6.565
08:09:45
Bolsa de Madrid
130
6.565
08:09:45
Bolsa de Madrid
400
6.564
08:10:05
Bolsa de Madrid
249
6.564
08:10:11
Bolsa de Madrid
772
6.546
08:10:46
Bolsa de Madrid
576
6.532
08:11:05
Bolsa de Madrid
628
6.528
08:12:20
Bolsa de Madrid
650
6.53
08:12:20
Bolsa de Madrid
633
6.528
08:13:11
Bolsa de Madrid
594
6.527
08:13:15
Bolsa de Madrid
580
6.51
08:14:29
Bolsa de Madrid
630
6.509
08:14:29
Bolsa de Madrid
126
6.522
08:15:00
Bolsa de Madrid
543
6.522
08:15:00
Bolsa de Madrid
377
6.519
08:15:01
Bolsa de Madrid
183
6.519
08:15:01
Bolsa de Madrid
540
6.52
08:16:19
Bolsa de Madrid
940
6.519
08:16:19
Bolsa de Madrid
840
6.519
08:17:24
Bolsa de Madrid
160
6.519
08:17:24
Bolsa de Madrid
192
6.517
08:17:32
Bolsa de Madrid
550
6.517
08:17:32
Bolsa de Madrid
940
6.516
08:19:06
Bolsa de Madrid
570
6.515
08:19:06
Bolsa de Madrid
595
6.509
08:19:34
Bolsa de Madrid
970
6.513
08:21:11
Bolsa de Madrid
665
6.509
08:21:34
Bolsa de Madrid
840
6.521
08:23:10
Bolsa de Madrid
90
6.521
08:23:10
Bolsa de Madrid
656
6.517
08:23:10
Bolsa de Madrid
234
6.523
08:24:18
Bolsa de Madrid
586
6.523
08:24:18
Bolsa de Madrid
650
6.521
08:24:26
Bolsa de Madrid
10
6.521
08:24:26
Bolsa de Madrid
56
6.517
08:24:44
Bolsa de Madrid
760
6.548
08:26:18
Bolsa de Madrid
820
6.546
08:26:18
Bolsa de Madrid
500
6.543
08:26:18
Bolsa de Madrid
370
6.543
08:26:18
Bolsa de Madrid
600
6.54
08:26:41
Bolsa de Madrid
710
6.542
08:28:56
Bolsa de Madrid
740
6.54
08:29:37
Bolsa de Madrid
647
6.539
08:29:40
Bolsa de Madrid
160
6.542
08:30:23
Bolsa de Madrid
619
6.542
08:30:23
Bolsa de Madrid
207
6.538
08:30:29
Bolsa de Madrid
633
6.538
08:30:38
Bolsa de Madrid
860
6.529
08:31:32
Bolsa de Madrid
700
6.545
08:34:03
Bolsa de Madrid
1000
6.544
08:34:03
Bolsa de Madrid
234
6.543
08:34:03
Bolsa de Madrid
343
6.543
08:34:03
Bolsa de Madrid
630
6.531
08:37:22
Bolsa de Madrid
430
6.53
08:37:29
Bolsa de Madrid
22
6.53
08:37:29
Bolsa de Madrid
418
6.53
08:37:29
Bolsa de Madrid
400
6.529
08:37:29
Bolsa de Madrid
473
6.529
08:37:29
Bolsa de Madrid
174
6.529
08:37:29
Bolsa de Madrid
680
6.527
08:37:33
Bolsa de Madrid
550
6.519
08:40:35
Bolsa de Madrid
1694
6.524
08:42:11
Bolsa de Madrid
1000
6.524
08:42:11
Bolsa de Madrid
687
6.522
08:42:11
Bolsa de Madrid
556
6.511
08:43:06
Bolsa de Madrid
604
6.51
08:43:06
Bolsa de Madrid
550
6.513
08:43:57
Bolsa de Madrid
560
6.536
08:46:22
Bolsa de Madrid
750
6.559
08:49:01
Bolsa de Madrid
1250
6.559
08:49:01
Bolsa de Madrid
1500
6.559
08:49:01
Bolsa de Madrid
880
6.554
08:49:42
Bolsa de Madrid
138
6.552
08:49:43
Bolsa de Madrid
495
6.543
08:50:12
Bolsa de Madrid
85
6.543
08:50:12
Bolsa de Madrid
670
6.553
08:52:00
Bolsa de Madrid
569
6.552
08:52:01
Bolsa de Madrid
580
6.558
08:53:29
Bolsa de Madrid
610
6.556
08:53:29
Bolsa de Madrid
700
6.55
08:55:20
Bolsa de Madrid
580
6.548
08:55:20
Bolsa de Madrid
780
6.55
08:56:48
Bolsa de Madrid
692
6.549
08:57:19
Bolsa de Madrid
788
6.547
08:58:09
Bolsa de Madrid
740
6.548
08:58:09
Bolsa de Madrid
580
6.547
08:59:06
Bolsa de Madrid
581
6.546
09:00:50
Bolsa de Madrid
630
6.545
09:00:51
Bolsa de Madrid
560
6.535
09:02:00
Bolsa de Madrid
560
6.538
09:02:00
Bolsa de Madrid
621
6.537
09:03:22
Bolsa de Madrid
717
6.55
09:09:01
Bolsa de Madrid
283
6.55
09:09:01
Bolsa de Madrid
356
6.562
09:10:21
Bolsa de Madrid
476
6.566
09:11:21
Bolsa de Madrid
361
6.565
09:11:21
Bolsa de Madrid
484
6.566
09:11:21
Bolsa de Madrid
689
6.565
09:11:21
Bolsa de Madrid
810
6.564
09:11:21
Bolsa de Madrid
1150
6.562
09:11:24
Bolsa de Madrid
950
6.559
09:11:24
Bolsa de Madrid
484
6.561
09:13:59
Bolsa de Madrid
416
6.561
09:13:59
Bolsa de Madrid
831
6.558
09:13:59
Bolsa de Madrid
640
6.555
09:15:20
Bolsa de Madrid
680
6.551
09:16:56
Bolsa de Madrid
893
6.553
09:16:56
Bolsa de Madrid
596
6.553
09:18:51
Bolsa de Madrid
556
6.546
09:19:30
Bolsa de Madrid
428
6.552
09:23:32
Bolsa de Madrid
780
6.55
09:24:19
Bolsa de Madrid
750
6.549
09:24:19
Bolsa de Madrid
1093
6.558
09:26:54
Bolsa de Madrid
183
6.558
09:26:54
Bolsa de Madrid
870
6.554
09:27:39
Bolsa de Madrid
312
6.553
09:27:47
Bolsa de Madrid
558
6.553
09:27:47
Bolsa de Madrid
630
6.552
09:29:55
Bolsa de Madrid
200
6.554
09:32:25
Bolsa de Madrid
810
6.555
09:32:25
Bolsa de Madrid
440
6.554
09:32:32
Bolsa de Madrid
500
6.552
09:32:32
Bolsa de Madrid
190
6.552
09:32:32
Bolsa de Madrid
31
6.559
09:34:47
Bolsa de Madrid
573
6.561
09:35:09
Bolsa de Madrid
1045
6.57
09:36:12
Bolsa de Madrid
78
6.57
09:36:12
Bolsa de Madrid
910
6.566
09:37:02
Bolsa de Madrid
710
6.565
09:37:02
Bolsa de Madrid
830
6.564
09:37:02
Bolsa de Madrid
860
6.563
09:39:29
Bolsa de Madrid
463
6.562
09:39:29
Bolsa de Madrid
227
6.562
09:39:29
Bolsa de Madrid
610
6.561
09:39:30
Bolsa de Madrid
688
6.555
09:41:40
Bolsa de Madrid
701
6.557
09:42:01
Bolsa de Madrid
265
6.562
09:43:38
Bolsa de Madrid
512
6.562
09:43:38
Bolsa de Madrid
720
6.559
09:43:38
Bolsa de Madrid
723
6.559
09:45:00
Bolsa de Madrid
1230
6.561
09:46:40
Bolsa de Madrid
286
6.57
09:48:38
Bolsa de Madrid
464
6.57
09:48:38
Bolsa de Madrid
640
6.569
09:48:38
Bolsa de Madrid
610
6.57
09:51:43
Bolsa de Madrid
710
6.568
09:51:43
Bolsa de Madrid
910
6.565
09:53:03
Bolsa de Madrid
974
6.564
09:53:03
Bolsa de Madrid
813
6.567
09:53:03
Bolsa de Madrid
570
6.561
09:55:00
Bolsa de Madrid
640
6.564
09:58:01
Bolsa de Madrid
980
6.562
09:58:06
Bolsa de Madrid
965
6.562
09:58:24
Bolsa de Madrid
119
6.565
09:59:00
Bolsa de Madrid
781
6.565
09:59:00
Bolsa de Madrid
500
6.572
10:03:36
Bolsa de Madrid
190
6.572
10:03:36
Bolsa de Madrid
700
6.569
10:03:54
Bolsa de Madrid
800
6.567
10:05:37
Bolsa de Madrid
547
6.565
10:05:46
Bolsa de Madrid
103
6.565
10:05:49
Bolsa de Madrid
158
6.563
10:06:06
Bolsa de Madrid
582
6.563
10:06:06
Bolsa de Madrid
680
6.559
10:08:01
Bolsa de Madrid
640
6.56
10:08:01
Bolsa de Madrid
610
6.563
10:10:20
Bolsa de Madrid
100
6.561
10:11:42
Bolsa de Madrid
590
6.561
10:11:42
Bolsa de Madrid
544
6.559
10:11:43
Bolsa de Madrid
176
6.559
10:11:59
Bolsa de Madrid
800
6.557
10:12:02
Bolsa de Madrid
72
6.555
10:12:05
Bolsa de Madrid
908
6.555
10:12:06
Bolsa de Madrid
816
6.549
10:14:52
Bolsa de Madrid
483
6.545
10:14:52
Bolsa de Madrid
247
6.545
10:14:52
Bolsa de Madrid
1250
6.55
10:14:52
Bolsa de Madrid
289
6.55
10:14:52
Bolsa de Madrid
1350
6.558
10:21:40
Bolsa de Madrid
760
6.557
10:21:40
Bolsa de Madrid
620
6.556
10:21:56
Bolsa de Madrid
802
6.555
10:21:56
Bolsa de Madrid
776
6.555
10:24:21
Bolsa de Madrid
720
6.555
10:26:22
Bolsa de Madrid
980
6.555
10:29:23
Bolsa de Madrid
1100
6.568
10:38:51
Bolsa de Madrid
910
6.569
10:38:51
Bolsa de Madrid
1500
6.568
10:38:51
Bolsa de Madrid
1000
6.567
10:39:03
Bolsa de Madrid
550
6.567
10:39:03
Bolsa de Madrid
560
6.565
10:39:03
Bolsa de Madrid
195
6.565
10:39:03
Bolsa de Madrid
545
6.565
10:39:03
Bolsa de Madrid
960
6.563
10:39:03
Bolsa de Madrid
960
6.557
10:40:05
Bolsa de Madrid
616
6.561
10:40:05
Bolsa de Madrid
320
6.556
10:43:41
Bolsa de Madrid
500
6.556
10:43:41
Bolsa de Madrid
780
6.554
10:43:41
Bolsa de Madrid
500
6.56
10:47:16
Bolsa de Madrid
150
6.56
10:47:16
Bolsa de Madrid
750
6.559
10:47:16
Bolsa de Madrid
222
6.556
10:49:15
Bolsa de Madrid
448
6.556
10:49:25
Bolsa de Madrid
7
6.553
10:49:29
Bolsa de Madrid
224
6.553
10:49:31
Bolsa de Madrid
500
6.553
10:49:31
Bolsa de Madrid
2000
6.562
10:53:54
Bolsa de Madrid
660
6.562
10:54:24
Bolsa de Madrid
119
6.561
10:54:24
Bolsa de Madrid
931
6.561
10:54:24
Bolsa de Madrid
1053
6.56
10:55:31
Bolsa de Madrid
605
6.558
10:55:31
Bolsa de Madrid
500
6.553
10:58:10
Bolsa de Madrid
1000
6.56
11:03:23
Bolsa de Madrid
100
6.56
11:03:23
Bolsa de Madrid
1150
6.559
11:03:23
Bolsa de Madrid
1200
6.557
11:03:23
Bolsa de Madrid
500
6.556
11:03:24
Bolsa de Madrid
405
6.554
11:04:23
Bolsa de Madrid
175
6.554
11:04:23
Bolsa de Madrid
670
6.545
11:05:58
Bolsa de Madrid
977
6.555
11:07:01
Bolsa de Madrid
123
6.555
11:07:01
Bolsa de Madrid
670
6.549
11:08:33
Bolsa de Madrid
690
6.552
11:08:33
Bolsa de Madrid
664
6.547
11:10:41
Bolsa de Madrid
336
6.551
11:14:54
Bolsa de Madrid
530
6.551
11:14:54
Bolsa de Madrid
500
6.55
11:14:58
Bolsa de Madrid
110
6.55
11:14:58
Bolsa de Madrid
100
6.547
11:14:58
Bolsa de Madrid
596
6.547
11:15:09
Bolsa de Madrid
900
6.563
11:21:47
Bolsa de Madrid
1000
6.566
11:24:08
Bolsa de Madrid
1100
6.567
11:25:56
Bolsa de Madrid
40
6.566
11:27:43
Bolsa de Madrid
5061
6.57
11:28:19
Bolsa de Madrid
594
6.568
11:28:50
Bolsa de Madrid
234
6.565
11:30:17
Bolsa de Madrid
376
6.565
11:30:17
Bolsa de Madrid
400
6.566
11:35:04
Bolsa de Madrid
330
6.566
11:35:04
Bolsa de Madrid
300
6.563
11:35:04
Bolsa de Madrid
500
6.563
11:35:04
Bolsa de Madrid
10
6.565
11:36:08
Bolsa de Madrid
313
6.562
11:36:23
Bolsa de Madrid
890
6.572
11:43:40
Bolsa de Madrid
760
6.571
11:43:41
Bolsa de Madrid
440
6.571
11:43:41
Bolsa de Madrid
320
6.57
11:43:41
Bolsa de Madrid
780
6.57
11:43:41
Bolsa de Madrid
261
6.574
11:45:36
Bolsa de Madrid
1000
6.582
11:49:41
Bolsa de Madrid
600
6.582
11:49:41
Bolsa de Madrid
1050
6.581
11:49:57
Bolsa de Madrid
581
6.579
11:52:03
Bolsa de Madrid
299
6.579
11:52:03
Bolsa de Madrid
100
6.577
11:53:41
Bolsa de Madrid
800
6.577
11:54:32
Bolsa de Madrid
886
6.576
11:55:48
Bolsa de Madrid
100
6.577
11:55:48
Bolsa de Madrid
614
6.576
11:55:48
Bolsa de Madrid
1100
6.573
11:55:48
Bolsa de Madrid
528
6.575
11:55:48
Bolsa de Madrid
462
6.575
11:55:48
Bolsa de Madrid
48
6.57
11:56:40
Bolsa de Madrid
609
6.57
11:56:40
Bolsa de Madrid
143
6.572
11:56:40
Bolsa de Madrid
698
6.572
11:56:40
Bolsa de Madrid
820
6.572
12:03:15
Bolsa de Madrid
560
6.571
12:04:37
Bolsa de Madrid
420
6.571
12:04:37
Bolsa de Madrid
119
6.568
12:04:37
Bolsa de Madrid
621
6.568
12:04:37
Bolsa de Madrid
100
6.568
12:04:37
Bolsa de Madrid
950
6.567
12:04:37
Bolsa de Madrid
605
6.565
12:05:30
Bolsa de Madrid
610
6.565
12:07:17
Bolsa de Madrid
950
6.56
12:11:03
Bolsa de Madrid
300
6.559
12:11:03
Bolsa de Madrid
350
6.559
12:11:03
Bolsa de Madrid
500
6.559
12:11:03
Bolsa de Madrid
112
6.573
12:15:21
Bolsa de Madrid
478
6.573
12:15:21
Bolsa de Madrid
560
6.57
12:17:50
Bolsa de Madrid
330
6.57
12:17:50
Bolsa de Madrid
1001
6.569
12:17:50
Bolsa de Madrid
830
6.566
12:20:56
Bolsa de Madrid
258
6.564
12:21:23
Bolsa de Madrid
545
6.564
12:22:17
Bolsa de Madrid
379
6.569
12:23:59
Bolsa de Madrid
1031
6.573
12:24:17
Bolsa de Madrid
541
6.569
12:26:52
Bolsa de Madrid
488
6.568
12:28:46
Bolsa de Madrid
222
6.568
12:28:57
Bolsa de Madrid
500
6.566
12:28:57
Bolsa de Madrid
170
6.566
12:28:57
Bolsa de Madrid
300
6.563
12:29:46
Bolsa de Madrid
560
6.563
12:33:09
Bolsa de Madrid
910
6.562
12:35:05
Bolsa de Madrid
240
6.563
12:35:35
Bolsa de Madrid
1034
6.563
12:35:35
Bolsa de Madrid
720
6.561
12:35:53
Bolsa de Madrid
880
6.559
12:36:01
Bolsa de Madrid
930
6.557
12:38:30
Bolsa de Madrid
280
6.557
12:40:22
Bolsa de Madrid
253
6.557
12:40:22
Bolsa de Madrid
1300
6.562
12:45:30
Bolsa de Madrid
1000
6.561
12:45:30
Bolsa de Madrid
1050
6.56
12:51:51
Bolsa de Madrid
1200
6.559
12:51:51
Bolsa de Madrid
19
6.558
12:51:51
Bolsa de Madrid
600
6.558
12:51:51
Bolsa de Madrid
211
6.558
12:51:51
Bolsa de Madrid
1200
6.557
12:51:52
Bolsa de Madrid
257
6.557
12:53:50
Bolsa de Madrid
793
6.557
12:53:50
Bolsa de Madrid
806
6.558
12:53:50
Bolsa de Madrid
1000
6.556
12:54:19
Bolsa de Madrid
626
6.558
12:54:19
Bolsa de Madrid
737
6.574
13:00:30
Bolsa de Madrid
48
6.574
13:05:59
Bolsa de Madrid
620
6.573
13:05:59
Bolsa de Madrid
850
6.572
13:05:59
Bolsa de Madrid
1200
6.588
13:11:57
Bolsa de Madrid
1850
6.589
13:11:57
Bolsa de Madrid
830
6.587
13:12:15
Bolsa de Madrid
800
6.586
13:12:20
Bolsa de Madrid
267
6.585
13:13:36
Bolsa de Madrid
377
6.585
13:16:20
Bolsa de Madrid
1047
6.599
13:21:59
Bolsa de Madrid
600
6.597
13:22:37
Bolsa de Madrid
260
6.597
13:22:37
Bolsa de Madrid
120
6.595
13:22:37
Bolsa de Madrid
204
6.595
13:22:37
Bolsa de Madrid
826
6.595
13:22:37
Bolsa de Madrid
1100
6.598
13:22:37
Bolsa de Madrid
30
6.598
13:22:37
Bolsa de Madrid
500
6.585
13:24:27
Bolsa de Madrid
638
6.588
13:24:27
Bolsa de Madrid
849
6.601
13:28:53
Bolsa de Madrid
670
6.599
13:29:00
Bolsa de Madrid
560
6.597
13:30:41
Bolsa de Madrid
42
6.597
13:30:41
Bolsa de Madrid
684
6.598
13:31:53
Bolsa de Madrid
4747
6.603
13:41:29
Bolsa de Madrid
660
6.598
13:42:44
Bolsa de Madrid
200
6.609
13:48:11
Bolsa de Madrid
479
6.609
13:48:11
Bolsa de Madrid
100
6.608
13:52:20
Bolsa de Madrid
200
6.611
13:54:13
Bolsa de Madrid
503
6.611
13:54:23
Bolsa de Madrid
1500
6.611
13:54:23
Bolsa de Madrid
1100
6.611
13:54:23
Bolsa de Madrid
70
6.608
13:55:32
Bolsa de Madrid
1180
6.608
13:55:34
Bolsa de Madrid
300
6.607
13:57:20
Bolsa de Madrid
100
6.607
13:57:20
Bolsa de Madrid
136
6.607
13:57:20
Bolsa de Madrid
381
6.607
13:57:20
Bolsa de Madrid
32
6.616
14:01:03
Bolsa de Madrid
68
6.616
14:01:03
Bolsa de Madrid
600
6.616
14:01:03
Bolsa de Madrid
45
6.615
14:01:03
Bolsa de Madrid
145
6.615
14:01:03
Bolsa de Madrid
560
6.615
14:01:03
Bolsa de Madrid
320
6.614
14:01:03
Bolsa de Madrid
500
6.614
14:01:03
Bolsa de Madrid
1308
6.617
14:01:03
Bolsa de Madrid
158
6.611
14:07:54
Bolsa de Madrid
1150
6.62
14:13:33
Bolsa de Madrid
810
6.625
14:15:10
Bolsa de Madrid
1500
6.627
14:15:57
Bolsa de Madrid
1100
6.624
14:17:50
Bolsa de Madrid
1350
6.623
14:17:50
Bolsa de Madrid
1300
6.622
14:18:35
Bolsa de Madrid
860
6.624
14:19:31
Bolsa de Madrid
902
6.626
14:19:31
Bolsa de Madrid
41
6.626
14:19:31
Bolsa de Madrid
220
6.622
14:20:04
Bolsa de Madrid
560
6.622
14:20:04
Bolsa de Madrid
691
6.623
14:20:04
Bolsa de Madrid
630
6.612
14:25:47
Bolsa de Madrid
790
6.609
14:26:28
Bolsa de Madrid
1139
6.61
14:28:36
Bolsa de Madrid
300
6.612
14:28:40
Bolsa de Madrid
1225
6.613
14:29:39
Bolsa de Madrid
1611
6.613
14:29:51
Bolsa de Madrid
660
6.612
14:30:05
Bolsa de Madrid
710
6.602
14:32:12
Bolsa de Madrid
610
6.602
14:32:12
Bolsa de Madrid
98
6.602
14:34:51
Bolsa de Madrid
560
6.601
14:34:51
Bolsa de Madrid
502
6.602
14:34:51
Bolsa de Madrid
90
6.601
14:34:51
Bolsa de Madrid
640
6.598
14:37:00
Bolsa de Madrid
1100
6.602
14:37:53
Bolsa de Madrid
200
6.602
14:37:53
Bolsa de Madrid
950
6.6
14:37:54
Bolsa de Madrid
830
6.6
14:39:01
Bolsa de Madrid
870
6.598
14:39:28
Bolsa de Madrid
326
6.596
14:40:25
Bolsa de Madrid
577
6.596
14:40:35
Bolsa de Madrid
770
6.595
14:40:35
Bolsa de Madrid
436
6.594
14:42:48
Bolsa de Madrid
296
6.594
14:42:48
Bolsa de Madrid
750
6.591
14:43:09
Bolsa de Madrid
238
6.59
14:43:09
Bolsa de Madrid
760
6.59
14:43:09
Bolsa de Madrid
155
6.59
14:43:09
Bolsa de Madrid
786
6.59
14:43:09
Bolsa de Madrid
720
6.605
14:51:02
Bolsa de Madrid
327
6.605
14:51:08
Bolsa de Madrid
823
6.605
14:51:08
Bolsa de Madrid
298
6.605
14:52:32
Bolsa de Madrid
620
6.608
14:55:14
Bolsa de Madrid
1400
6.607
14:55:14
Bolsa de Madrid
830
6.606
14:55:17
Bolsa de Madrid
1600
6.605
14:57:04
Bolsa de Madrid
776
6.605
14:57:36
Bolsa de Madrid
174
6.605
14:58:33
Bolsa de Madrid
309
6.607
15:00:00
Bolsa de Madrid
560
6.607
15:00:00
Bolsa de Madrid
381
6.607
15:00:00
Bolsa de Madrid
941
6.607
15:00:00
Bolsa de Madrid
126
6.605
15:00:00
Bolsa de Madrid
930
6.606
15:00:00
Bolsa de Madrid
9
6.607
15:00:00
Bolsa de Madrid
974
6.605
15:00:00
Bolsa de Madrid
1700
6.628
15:06:16
Bolsa de Madrid
1150
6.627
15:06:45
Bolsa de Madrid
400
6.626
15:06:45
Bolsa de Madrid
750
6.626
15:06:45
Bolsa de Madrid
305
6.625
15:06:46
Bolsa de Madrid
795
6.625
15:06:46
Bolsa de Madrid
970
6.622
15:06:48
Bolsa de Madrid
331
6.613
15:08:25
Bolsa de Madrid
509
6.613
15:08:25
Bolsa de Madrid
783
6.611
15:08:25
Bolsa de Madrid
1600
6.628
15:16:26
Bolsa de Madrid
1800
6.627
15:16:30
Bolsa de Madrid
1500
6.628
15:17:30
Bolsa de Madrid
1008
6.629
15:19:55
Bolsa de Madrid
292
6.629
15:19:55
Bolsa de Madrid
1250
6.628
15:19:55
Bolsa de Madrid
1250
6.627
15:20:05
Bolsa de Madrid
4715
6.635
15:23:01
Bolsa de Madrid
560
6.637
15:25:24
Bolsa de Madrid
200
6.637
15:25:24
Bolsa de Madrid
950
6.634
15:25:28
Bolsa de Madrid
560
6.633
15:25:53
Bolsa de Madrid
560
6.632
15:25:53
Bolsa de Madrid
360
6.633
15:25:53
Bolsa de Madrid
50
6.632
15:25:53
Bolsa de Madrid
19
6.624
15:27:03
Bolsa de Madrid
601
6.624
15:27:03
Bolsa de Madrid
624
6.628
15:27:03
Bolsa de Madrid
114
6.628
15:27:03
Bolsa de Madrid
346
6.62
15:28:02
Bolsa de Madrid
257
6.62
15:28:02
Bolsa de Madrid
600
6.618
15:30:25
Bolsa de Madrid
626
6.617
15:30:25
Bolsa de Madrid
673
6.619
15:30:25
Bolsa de Madrid
197
6.619
15:30:25
Bolsa de Madrid
120
6.61
15:31:52
Bolsa de Madrid
600
6.61
15:31:52
Bolsa de Madrid
980
6.62
15:38:46
Bolsa de Madrid
1400
6.62
15:40:07
Bolsa de Madrid
165
6.62
15:40:27
Bolsa de Madrid
411
6.62
15:40:27
Bolsa de Madrid
1000
6.619
15:40:28
Bolsa de Madrid
1400
6.618
15:40:28
Bolsa de Madrid
297
6.616
15:41:05
Bolsa de Madrid
679
6.616
15:41:05
Bolsa de Madrid
274
6.616
15:41:05
Bolsa de Madrid
850
6.614
15:41:05
Bolsa de Madrid
690
6.613
15:41:49
Bolsa de Madrid
884
6.611
15:42:07
Bolsa de Madrid
323
6.61
15:42:31
Bolsa de Madrid
357
6.61
15:42:32
Bolsa de Madrid
234
6.606
15:43:17
Bolsa de Madrid
466
6.606
15:43:17
Bolsa de Madrid
740
6.606
15:46:51
Bolsa de Madrid
248
6.608
15:48:20
Bolsa de Madrid
544
6.608
15:48:20
Bolsa de Madrid
299
6.608
15:48:20
Bolsa de Madrid
559
6.608
15:48:49
Bolsa de Madrid
1000
6.611
15:49:15
Bolsa de Madrid
558
6.61
15:49:51
Bolsa de Madrid
175
6.612
15:52:08
Bolsa de Madrid
492
6.61
15:52:11
Bolsa de Madrid
1100
6.61
15:52:17
Bolsa de Madrid
910
6.609
15:52:17
Bolsa de Madrid
144
6.607
15:52:17
Bolsa de Madrid
786
6.607
15:52:17
Bolsa de Madrid
910
6.603
15:52:18
Bolsa de Madrid
1028
6.611
15:52:57
Bolsa de Madrid
630
6.617
15:53:35
Bolsa de Madrid
200
6.618
15:54:50
Bolsa de Madrid
249
6.618
15:54:50
Bolsa de Madrid
171
6.618
15:54:50
Bolsa de Madrid
726
6.616
15:54:51
Bolsa de Madrid
1650
6.635
15:58:36
Bolsa de Madrid
1050
6.631
15:58:51
Bolsa de Madrid
610
6.632
15:58:51
Bolsa de Madrid
743
6.631
15:58:55
Bolsa de Madrid
860
6.628
15:59:03
Bolsa de Madrid
611
6.624
16:02:03
Bolsa de Madrid
389
6.624
16:02:05
Bolsa de Madrid
790
6.622
16:02:17
Bolsa de Madrid
850
6.621
16:02:26
Bolsa de Madrid
243
6.618
16:04:20
Bolsa de Madrid
857
6.618
16:04:20
Bolsa de Madrid
86
6.629
16:07:55
Bolsa de Madrid
940
6.628
16:08:06
Bolsa de Madrid
910
6.626
16:08:36
Bolsa de Madrid
1200
6.626
16:08:36
Bolsa de Madrid
196
6.625
16:08:48
Bolsa de Madrid
1354
6.625
16:08:48
Bolsa de Madrid
1200
6.624
16:08:48
Bolsa de Madrid
1000
6.623
16:08:48
Bolsa de Madrid
2366
6.63
16:09:58
Bolsa de Madrid
840
6.629
16:12:18
Bolsa de Madrid
85
6.628
16:12:18
Bolsa de Madrid
611
6.628
16:12:18
Bolsa de Madrid
200
6.628
16:12:18
Bolsa de Madrid
456
6.628
16:12:18
Bolsa de Madrid
710
6.625
16:12:23
Bolsa de Madrid
219
6.627
16:13:12
Bolsa de Madrid
560
6.632
16:14:18
Bolsa de Madrid
490
6.632
16:14:18
Bolsa de Madrid
150
6.632
16:14:18
Bolsa de Madrid
798
6.63
16:14:18
Bolsa de Madrid
102
6.63
16:14:18
Bolsa de Madrid
660
6.628
16:15:10
Bolsa de Madrid
367
6.627
16:15:10
Bolsa de Madrid
87
6.627
16:15:10
Bolsa de Madrid
290
6.627
16:15:10
Bolsa de Madrid
313
6.631
16:15:55
Bolsa de Madrid
556
6.631
16:15:55
Bolsa de Madrid
366
6.631
16:17:25
Bolsa de Madrid
274
6.631
16:17:25
Bolsa de Madrid
781
6.637
16:19:01
Bolsa de Madrid
229
6.637
16:19:01
Bolsa de Madrid
560
6.633
16:19:22
Bolsa de Madrid
190
6.633
16:19:22
Bolsa de Madrid
270
6.632
16:19:22
Bolsa de Madrid
6
6.632
16:19:22
Bolsa de Madrid
924
6.632
16:19:22
Bolsa de Madrid
309
6.631
16:19:22
Bolsa de Madrid
866
6.633
16:19:22
Bolsa de Madrid
100
6.631
16:19:22
Bolsa de Madrid
521
6.631
16:19:23
Bolsa de Madrid
790
6.633
16:20:31
Bolsa de Madrid
660
6.634
16:21:34
Bolsa de Madrid
264
6.634
16:21:34
Bolsa de Madrid
936
6.634
16:21:56
Bolsa de Madrid
960
6.634
16:22:44
Bolsa de Madrid
810
6.634
16:22:48
Bolsa de Madrid
701
6.638
16:23:55
Bolsa de Madrid
160
6.638
16:23:55
Bolsa de Madrid
1500
6.638
16:23:55
Bolsa de Madrid
411
6.638
16:23:55
Bolsa de Madrid
1200
6.634
16:24:24
Bolsa de Madrid
1300
6.633
16:25:04
Bolsa de Madrid
347
6.632
16:25:05
Bolsa de Madrid
819
6.634
16:25:22
Bolsa de Madrid
1000
6.64
16:28:13
Bolsa de Madrid
107
6.64
16:28:13
Bolsa de Madrid
558
6.642
16:28:15
Bolsa de Madrid
63
6.646
16:28:48
Bolsa de Madrid
388
6.645
16:28:50
Bolsa de Madrid
193
6.645
16:28:52
Bolsa de Madrid
1134
6.647
16:29:04
Bolsa de Madrid
1456
6.647
16:29:04
Bolsa de Madrid
2000
6.647
16:29:04
Bolsa de Madrid
412
6.647
16:29:04
Bolsa de Madrid
1000
6.644
16:29:08
Bolsa de Madrid
50
6.644
16:29:08
Bolsa de Madrid
2250
6.643
16:29:25
Bolsa de Madrid
200
6.642
16:29:30
Bolsa de Madrid
27
6.642
16:29:30
Bolsa de Madrid
790
6.639
16:29:31
Bolsa de Madrid
310
6.637
16:29:31
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
587.48
163,843
Bolsa de Madrid
6.5840
384,366

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