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

International Consolidated Airlines SAAnnouncement

28/07/2017 07:25

RNS Number : 4063M
International Cons Airlines Group
28 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 27 July 2017 it purchased 504,909 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
161,684
London
5.90
5.985
343,225
Madrid
6.619
6.711
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 48,199,511 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,084,789,232 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
28 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 504,909
Date of purchases: 27/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1350
592.5
08:02:46
LSE
57
593
08:05:33
LSE
1543
593
08:05:33
LSE
1108
593
08:08:50
LSE
1624
594.5
08:12:25
LSE
1556
594
08:14:05
LSE
1000
594.5
08:17:55
LSE
470
594.5
08:17:55
LSE
2046
597
08:21:48
LSE
1656
594
08:25:49
LSE
1744
594
08:29:57
LSE
626
596
08:37:35
LSE
1890
596
08:37:35
LSE
1698
595.5
08:41:15
LSE
605
595
08:46:45
LSE
1000
595
08:46:45
LSE
589
595.5
08:52:32
LSE
1176
595.5
08:52:32
LSE
267
597
08:56:16
LSE
1500
597
08:56:16
LSE
1784
596
09:04:12
LSE
318
597.5
09:06:10
LSE
1403
597.5
09:06:10
LSE
1661
598.5
09:09:23
LSE
822
598
09:18:37
LSE
1500
598
09:18:37
LSE
1500
597
09:24:23
LSE
699
596.5
09:29:53
LSE
1067
596.5
09:29:53
LSE
1685
595
09:33:48
LSE
1079
594.5
09:42:45
LSE
762
594.5
09:42:45
LSE
1000
596
09:48:57
LSE
850
596
09:48:57
LSE
1864
596
09:57:42
LSE
500
596.5
10:03:09
LSE
1370
596.5
10:03:09
LSE
357
595.5
10:09:50
LSE
184
595.5
10:09:50
LSE
1244
595.5
10:09:50
LSE
500
595.5
10:09:50
LSE
1139
594
10:18:46
LSE
814
594
10:18:46
LSE
1761
593.5
10:24:03
LSE
1100
592.5
10:33:17
LSE
834
592.5
10:33:17
LSE
893
593.5
10:48:30
LSE
947
593.5
10:48:30
LSE
77
593.5
10:48:30
LSE
500
593
10:50:01
LSE
500
593
10:50:01
LSE
1009
593
10:50:01
LSE
1925
593
10:58:57
LSE
810
591
11:06:54
LSE
292
591
11:06:54
LSE
500
591
11:06:54
LSE
10
591
11:06:54
LSE
319
591
11:06:54
LSE
1871
590
11:15:12
LSE
961
590.5
11:23:56
LSE
949
590.5
11:23:56
LSE
1129
591
11:32:44
LSE
500
591
11:38:34
LSE
1471
591
11:38:34
LSE
1274
592.5
11:47:51
LSE
162
592.5
11:47:51
LSE
407
592.5
11:47:51
LSE
1500
592.5
11:58:28
LSE
126
592.5
11:58:28
LSE
1266
593
12:06:16
LSE
641
593
12:06:16
LSE
16
594
12:14:44
LSE
1781
594
12:14:44
LSE
825
595.5
12:23:39
LSE
164
595.5
12:23:39
LSE
410
595.5
12:23:39
LSE
500
595.5
12:23:39
LSE
1918
595.5
12:32:41
LSE
2393
592.5
12:43:39
LSE
1890
592
12:50:31
LSE
500
593
13:14:04
LSE
8
593
13:14:04
LSE
724
593
13:14:04
LSE
760
593
13:14:04
LSE
1992
593
13:14:12
LSE
2193
591
13:26:05
LSE
2050
592
13:29:56
LSE
1560
593
13:38:19
LSE
346
593
13:38:19
LSE
574
592.5
13:47:11
LSE
158
593
13:48:43
LSE
313
593
13:48:43
LSE
500
593
13:48:43
LSE
500
593
13:48:43
LSE
500
593
13:48:43
LSE
1897
592.5
13:55:59
LSE
1000
594.5
14:04:22
LSE
207
594.5
14:04:22
LSE
681
594.5
14:04:22
LSE
1156
594.5
14:10:16
LSE
770
594.5
14:10:16
LSE
245
595.5
14:22:48
LSE
1769
595.5
14:22:48
LSE
2234
596
14:27:25
LSE
1000
596
14:27:25
LSE
915
596
14:27:25
LSE
625
595
14:37:15
LSE
500
595
14:37:15
LSE
730
595
14:37:15
LSE
1900
594.5
14:41:45
LSE
1000
593.5
14:47:08
LSE
984
593.5
14:47:08
LSE
1990
592.5
14:52:06
LSE
2050
592.5
14:57:36
LSE
1000
593
15:06:44
LSE
1000
593
15:06:44
LSE
25
593
15:06:44
LSE
1055
593
15:06:47
LSE
970
593
15:06:47
LSE
1107
593.5
15:12:24
LSE
922
593.5
15:12:24
LSE
1500
593.5
15:16:10
LSE
194
593.5
15:16:10
LSE
255
593
15:23:03
LSE
1000
593
15:23:03
LSE
783
593
15:23:03
LSE
1965
593.5
15:25:44
LSE
1000
592.5
15:30:44
LSE
53
592.5
15:30:44
LSE
993
592.5
15:30:44
LSE
2950
592.5
15:36:32
LSE
1912
592
15:40:06
LSE
2063
592.5
15:45:59
LSE
2075
592.5
15:51:40
LSE
439
593.5
15:55:04
LSE
1580
593.5
15:55:04
LSE
584
593.5
15:59:01
LSE
1500
593.5
15:59:01
LSE
1898
592.5
16:02:18
LSE
1000
593
16:06:03
LSE
2156
593
16:06:08
LSE
301
592.5
16:11:19
LSE
1000
592.5
16:11:19
LSE
741
592.5
16:11:19
LSE
53
592.5
16:11:19
LSE
321
593
16:14:38
LSE
642
593
16:14:38
LSE
1000
593
16:14:38
LSE
1000
593.5
16:17:27
LSE
236
593.5
16:17:27
LSE
868
593.5
16:17:27
LSE
1750
594
16:20:16
LSE
170
594
16:20:16
LSE
968
594
16:22:54
LSE
450
594
16:22:54
LSE
533
594
16:22:54
LSE
1214
594
16:25:45
LSE
786
594
16:25:45
LSE
512
594
16:28:26
LSE
800
594
16:28:26
LSE
791
594
16:28:26
LSE
374
6.64
08:00:21
Bolsa de Madrid
167
6.64
08:00:21
Bolsa de Madrid
34
6.64
08:00:21
Bolsa de Madrid
560
6.64
08:00:24
Bolsa de Madrid
356
6.647
08:01:15
Bolsa de Madrid
274
6.647
08:01:15
Bolsa de Madrid
620
6.646
08:01:27
Bolsa de Madrid
694
6.645
08:01:27
Bolsa de Madrid
600
6.64
08:02:46
Bolsa de Madrid
620
6.639
08:02:46
Bolsa de Madrid
680
6.633
08:03:00
Bolsa de Madrid
573
6.633
08:04:06
Bolsa de Madrid
600
6.65
08:05:33
Bolsa de Madrid
260
6.65
08:05:33
Bolsa de Madrid
1000
6.649
08:05:33
Bolsa de Madrid
300
6.646
08:05:33
Bolsa de Madrid
136
6.643
08:06:14
Bolsa de Madrid
600
6.643
08:06:14
Bolsa de Madrid
200
6.642
08:06:14
Bolsa de Madrid
410
6.642
08:06:14
Bolsa de Madrid
660
6.633
08:07:08
Bolsa de Madrid
625
6.632
08:07:08
Bolsa de Madrid
575
6.646
08:07:27
Bolsa de Madrid
698
6.649
08:08:50
Bolsa de Madrid
700
6.645
08:08:50
Bolsa de Madrid
200
6.645
08:08:50
Bolsa de Madrid
550
6.642
08:09:26
Bolsa de Madrid
588
6.649
08:10:12
Bolsa de Madrid
660
6.666
08:13:12
Bolsa de Madrid
151
6.666
08:13:12
Bolsa de Madrid
1433
6.667
08:13:12
Bolsa de Madrid
580
6.664
08:13:41
Bolsa de Madrid
720
6.663
08:13:41
Bolsa de Madrid
810
6.662
08:13:47
Bolsa de Madrid
380
6.659
08:14:05
Bolsa de Madrid
347
6.659
08:14:05
Bolsa de Madrid
623
6.653
08:15:05
Bolsa de Madrid
560
6.66
08:15:27
Bolsa de Madrid
640
6.658
08:15:38
Bolsa de Madrid
720
6.663
08:17:02
Bolsa de Madrid
620
6.662
08:17:55
Bolsa de Madrid
880
6.661
08:17:55
Bolsa de Madrid
700
6.677
08:18:33
Bolsa de Madrid
985
6.674
08:18:34
Bolsa de Madrid
126
6.697
08:21:05
Bolsa de Madrid
1284
6.697
08:21:26
Bolsa de Madrid
560
6.68
08:22:38
Bolsa de Madrid
770
6.673
08:24:08
Bolsa de Madrid
610
6.67
08:24:09
Bolsa de Madrid
611
6.67
08:24:24
Bolsa de Madrid
500
6.657
08:25:49
Bolsa de Madrid
160
6.657
08:25:49
Bolsa de Madrid
1171
6.658
08:25:49
Bolsa de Madrid
262
6.652
08:26:45
Bolsa de Madrid
284
6.652
08:26:45
Bolsa de Madrid
34
6.652
08:26:45
Bolsa de Madrid
610
6.66
08:27:53
Bolsa de Madrid
620
6.658
08:27:58
Bolsa de Madrid
570
6.643
08:28:23
Bolsa de Madrid
840
6.651
08:30:19
Bolsa de Madrid
610
6.649
08:31:07
Bolsa de Madrid
646
6.648
08:31:09
Bolsa de Madrid
570
6.646
08:31:09
Bolsa de Madrid
661
6.648
08:32:04
Bolsa de Madrid
690
6.656
08:34:01
Bolsa de Madrid
700
6.654
08:34:02
Bolsa de Madrid
208
6.676
08:38:02
Bolsa de Madrid
560
6.676
08:38:02
Bolsa de Madrid
324
6.676
08:38:02
Bolsa de Madrid
358
6.676
08:38:02
Bolsa de Madrid
880
6.675
08:38:02
Bolsa de Madrid
856
6.672
08:38:04
Bolsa de Madrid
144
6.672
08:38:04
Bolsa de Madrid
726
6.677
08:38:56
Bolsa de Madrid
700
6.68
08:40:27
Bolsa de Madrid
678
6.677
08:41:15
Bolsa de Madrid
640
6.674
08:41:46
Bolsa de Madrid
580
6.663
08:43:26
Bolsa de Madrid
680
6.661
08:43:56
Bolsa de Madrid
680
6.66
08:43:56
Bolsa de Madrid
605
6.663
08:45:21
Bolsa de Madrid
70
6.663
08:46:31
Bolsa de Madrid
820
6.663
08:46:45
Bolsa de Madrid
794
6.664
08:47:53
Bolsa de Madrid
600
6.664
08:48:08
Bolsa de Madrid
1200
6.673
08:51:47
Bolsa de Madrid
830
6.672
08:51:50
Bolsa de Madrid
412
6.681
08:52:40
Bolsa de Madrid
860
6.677
08:53:23
Bolsa de Madrid
890
6.691
08:56:23
Bolsa de Madrid
847
6.688
08:56:55
Bolsa de Madrid
13
6.688
08:56:55
Bolsa de Madrid
570
6.684
08:57:18
Bolsa de Madrid
608
6.681
08:58:05
Bolsa de Madrid
590
6.675
08:58:53
Bolsa de Madrid
60
6.668
08:59:45
Bolsa de Madrid
60
6.668
08:59:45
Bolsa de Madrid
500
6.668
08:59:45
Bolsa de Madrid
166
6.675
09:02:48
Bolsa de Madrid
524
6.675
09:03:13
Bolsa de Madrid
760
6.675
09:03:50
Bolsa de Madrid
270
6.695
09:05:09
Bolsa de Madrid
690
6.7
09:06:28
Bolsa de Madrid
700
6.7
09:07:10
Bolsa de Madrid
910
6.699
09:07:48
Bolsa de Madrid
26
6.711
09:09:23
Bolsa de Madrid
539
6.711
09:09:23
Bolsa de Madrid
630
6.706
09:11:21
Bolsa de Madrid
565
6.687
09:13:55
Bolsa de Madrid
792
6.705
09:18:44
Bolsa de Madrid
610
6.7
09:19:23
Bolsa de Madrid
658
6.703
09:19:23
Bolsa de Madrid
720
6.691
09:26:20
Bolsa de Madrid
596
6.688
09:27:01
Bolsa de Madrid
200
6.682
09:28:32
Bolsa de Madrid
466
6.682
09:28:33
Bolsa de Madrid
598
6.684
09:30:27
Bolsa de Madrid
300
6.678
09:33:01
Bolsa de Madrid
650
6.678
09:33:01
Bolsa de Madrid
588
6.675
09:33:27
Bolsa de Madrid
631
6.666
09:34:14
Bolsa de Madrid
738
6.663
09:36:50
Bolsa de Madrid
930
6.666
09:39:25
Bolsa de Madrid
670
6.664
09:39:26
Bolsa de Madrid
1000
6.662
09:42:36
Bolsa de Madrid
720
6.661
09:42:36
Bolsa de Madrid
264
6.66
09:42:45
Bolsa de Madrid
506
6.66
09:42:45
Bolsa de Madrid
870
6.659
09:42:51
Bolsa de Madrid
10
6.67
09:48:35
Bolsa de Madrid
860
6.67
09:48:35
Bolsa de Madrid
610
6.671
09:49:09
Bolsa de Madrid
747
6.684
09:50:10
Bolsa de Madrid
53
6.684
09:50:10
Bolsa de Madrid
990
6.687
09:52:28
Bolsa de Madrid
818
6.686
09:52:36
Bolsa de Madrid
42
6.686
09:52:36
Bolsa de Madrid
890
6.685
09:52:36
Bolsa de Madrid
849
6.684
09:52:36
Bolsa de Madrid
708
6.682
09:55:20
Bolsa de Madrid
568
6.679
09:55:20
Bolsa de Madrid
209
6.677
09:58:03
Bolsa de Madrid
381
6.677
09:58:03
Bolsa de Madrid
680
6.678
10:01:52
Bolsa de Madrid
710
6.679
10:03:26
Bolsa de Madrid
970
6.681
10:05:00
Bolsa de Madrid
720
6.68
10:05:14
Bolsa de Madrid
573
6.679
10:08:43
Bolsa de Madrid
573
6.678
10:08:43
Bolsa de Madrid
890
6.675
10:09:01
Bolsa de Madrid
652
6.669
10:10:08
Bolsa de Madrid
580
6.666
10:11:15
Bolsa de Madrid
658
6.667
10:11:15
Bolsa de Madrid
64
6.667
10:11:15
Bolsa de Madrid
598
6.662
10:12:59
Bolsa de Madrid
1
6.661
10:16:00
Bolsa de Madrid
579
6.661
10:16:11
Bolsa de Madrid
488
6.66
10:16:11
Bolsa de Madrid
400
6.66
10:16:11
Bolsa de Madrid
690
6.657
10:20:04
Bolsa de Madrid
1200
6.656
10:20:04
Bolsa de Madrid
750
6.654
10:20:55
Bolsa de Madrid
708
6.654
10:20:55
Bolsa de Madrid
500
6.656
10:23:57
Bolsa de Madrid
340
6.656
10:23:57
Bolsa de Madrid
680
6.655
10:23:57
Bolsa de Madrid
800
6.652
10:24:08
Bolsa de Madrid
667
6.646
10:26:24
Bolsa de Madrid
80
6.645
10:26:32
Bolsa de Madrid
550
6.645
10:26:32
Bolsa de Madrid
900
6.645
10:30:55
Bolsa de Madrid
70
6.645
10:30:55
Bolsa de Madrid
750
6.644
10:30:55
Bolsa de Madrid
1136
6.646
10:30:55
Bolsa de Madrid
500
6.64
10:33:25
Bolsa de Madrid
72
6.64
10:33:25
Bolsa de Madrid
718
6.639
10:33:25
Bolsa de Madrid
619
6.635
10:34:22
Bolsa de Madrid
710
6.635
10:37:25
Bolsa de Madrid
670
6.633
10:37:25
Bolsa de Madrid
800
6.638
10:37:25
Bolsa de Madrid
755
6.637
10:44:11
Bolsa de Madrid
1182
6.637
10:44:59
Bolsa de Madrid
767
6.65
10:46:55
Bolsa de Madrid
621
6.65
10:46:55
Bolsa de Madrid
720
6.645
10:47:16
Bolsa de Madrid
760
6.644
10:47:42
Bolsa de Madrid
816
6.644
10:49:53
Bolsa de Madrid
1100
6.643
10:50:01
Bolsa de Madrid
500
6.641
10:50:01
Bolsa de Madrid
100
6.641
10:50:01
Bolsa de Madrid
726
6.643
10:50:35
Bolsa de Madrid
483
6.639
10:53:31
Bolsa de Madrid
730
6.643
10:59:24
Bolsa de Madrid
130
6.643
10:59:24
Bolsa de Madrid
1100
6.642
10:59:26
Bolsa de Madrid
65
6.648
11:00:57
Bolsa de Madrid
830
6.645
11:01:06
Bolsa de Madrid
266
6.644
11:01:06
Bolsa de Madrid
1184
6.644
11:01:06
Bolsa de Madrid
1400
6.643
11:01:06
Bolsa de Madrid
581
6.639
11:01:27
Bolsa de Madrid
1067
6.632
11:07:19
Bolsa de Madrid
321
6.632
11:07:19
Bolsa de Madrid
12
6.632
11:07:19
Bolsa de Madrid
860
6.631
11:08:14
Bolsa de Madrid
860
6.628
11:08:14
Bolsa de Madrid
842
6.627
11:08:15
Bolsa de Madrid
127
6.627
11:08:15
Bolsa de Madrid
910
6.621
11:14:59
Bolsa de Madrid
900
6.62
11:15:59
Bolsa de Madrid
930
6.619
11:15:59
Bolsa de Madrid
548
6.621
11:17:51
Bolsa de Madrid
429
6.621
11:17:51
Bolsa de Madrid
1200
6.625
11:21:41
Bolsa de Madrid
348
6.624
11:21:41
Bolsa de Madrid
611
6.625
11:21:41
Bolsa de Madrid
980
6.622
11:23:31
Bolsa de Madrid
570
6.621
11:25:58
Bolsa de Madrid
807
6.626
11:28:38
Bolsa de Madrid
154
6.626
11:28:38
Bolsa de Madrid
1500
6.626
11:28:38
Bolsa de Madrid
389
6.626
11:29:35
Bolsa de Madrid
980
6.624
11:30:41
Bolsa de Madrid
890
6.633
11:33:17
Bolsa de Madrid
1200
6.631
11:33:18
Bolsa de Madrid
344
6.629
11:34:44
Bolsa de Madrid
456
6.629
11:35:01
Bolsa de Madrid
700
6.635
11:36:15
Bolsa de Madrid
684
6.634
11:37:22
Bolsa de Madrid
571
6.636
11:39:11
Bolsa de Madrid
59
6.636
11:39:13
Bolsa de Madrid
840
6.649
11:40:55
Bolsa de Madrid
878
6.649
11:41:10
Bolsa de Madrid
1150
6.663
11:47:28
Bolsa de Madrid
870
6.662
11:47:28
Bolsa de Madrid
563
6.66
11:47:50
Bolsa de Madrid
407
6.66
11:47:50
Bolsa de Madrid
820
6.658
11:47:50
Bolsa de Madrid
864
6.652
11:47:51
Bolsa de Madrid
1086
6.656
11:52:25
Bolsa de Madrid
810
6.655
11:52:45
Bolsa de Madrid
764
6.647
11:53:56
Bolsa de Madrid
135
6.643
11:56:23
Bolsa de Madrid
194
6.643
11:56:23
Bolsa de Madrid
402
6.643
11:56:23
Bolsa de Madrid
630
6.651
11:59:59
Bolsa de Madrid
910
6.649
11:59:59
Bolsa de Madrid
990
6.647
12:01:19
Bolsa de Madrid
701
6.646
12:01:19
Bolsa de Madrid
587
6.644
12:01:19
Bolsa de Madrid
670
6.655
12:06:49
Bolsa de Madrid
531
6.653
12:09:46
Bolsa de Madrid
1400
6.657
12:12:15
Bolsa de Madrid
213
6.656
12:14:09
Bolsa de Madrid
1200
6.665
12:14:39
Bolsa de Madrid
64
6.665
12:14:39
Bolsa de Madrid
36
6.665
12:14:39
Bolsa de Madrid
960
6.665
12:17:20
Bolsa de Madrid
870
6.664
12:19:21
Bolsa de Madrid
995
6.662
12:19:22
Bolsa de Madrid
155
6.662
12:19:22
Bolsa de Madrid
1023
6.67
12:20:37
Bolsa de Madrid
770
6.678
12:24:14
Bolsa de Madrid
30
6.678
12:24:14
Bolsa de Madrid
1265
6.681
12:26:48
Bolsa de Madrid
967
6.681
12:27:45
Bolsa de Madrid
1000
6.678
12:28:22
Bolsa de Madrid
494
6.677
12:28:22
Bolsa de Madrid
698
6.681
12:30:20
Bolsa de Madrid
600
6.682
12:32:41
Bolsa de Madrid
800
6.662
12:35:56
Bolsa de Madrid
700
6.659
12:36:42
Bolsa de Madrid
776
6.658
12:36:42
Bolsa de Madrid
808
6.659
12:36:42
Bolsa de Madrid
700
6.65
12:43:35
Bolsa de Madrid
595
6.649
12:45:31
Bolsa de Madrid
185
6.649
12:45:31
Bolsa de Madrid
1150
6.664
12:48:53
Bolsa de Madrid
920
6.663
12:48:53
Bolsa de Madrid
1150
6.661
12:48:53
Bolsa de Madrid
1200
6.66
12:48:54
Bolsa de Madrid
600
6.658
12:50:30
Bolsa de Madrid
864
6.655
12:57:22
Bolsa de Madrid
683
6.654
12:57:22
Bolsa de Madrid
257
6.654
12:57:22
Bolsa de Madrid
1197
6.656
12:57:22
Bolsa de Madrid
1400
6.653
12:57:22
Bolsa de Madrid
612
6.653
13:04:47
Bolsa de Madrid
1500
6.657
13:09:18
Bolsa de Madrid
602
6.657
13:09:18
Bolsa de Madrid
710
6.66
13:15:05
Bolsa de Madrid
800
6.659
13:15:05
Bolsa de Madrid
670
6.658
13:16:24
Bolsa de Madrid
1400
6.655
13:16:24
Bolsa de Madrid
1050
6.654
13:16:24
Bolsa de Madrid
252
6.649
13:22:20
Bolsa de Madrid
300
6.649
13:22:37
Bolsa de Madrid
208
6.649
13:22:37
Bolsa de Madrid
690
6.646
13:24:30
Bolsa de Madrid
890
6.645
13:24:30
Bolsa de Madrid
10
6.642
13:27:05
Bolsa de Madrid
790
6.642
13:27:05
Bolsa de Madrid
216
6.642
13:27:05
Bolsa de Madrid
789
6.641
13:27:06
Bolsa de Madrid
387
6.648
13:29:41
Bolsa de Madrid
90
6.648
13:29:41
Bolsa de Madrid
712
6.653
13:29:56
Bolsa de Madrid
738
6.646
13:32:02
Bolsa de Madrid
16
6.659
13:38:43
Bolsa de Madrid
1084
6.659
13:40:23
Bolsa de Madrid
920
6.658
13:42:24
Bolsa de Madrid
50
6.658
13:42:24
Bolsa de Madrid
1350
6.664
13:43:38
Bolsa de Madrid
100
6.664
13:43:38
Bolsa de Madrid
293
6.662
13:43:38
Bolsa de Madrid
607
6.662
13:43:38
Bolsa de Madrid
1000
6.663
13:43:38
Bolsa de Madrid
771
6.66
13:44:00
Bolsa de Madrid
486
6.652
13:44:57
Bolsa de Madrid
94
6.652
13:44:57
Bolsa de Madrid
639
6.654
13:44:57
Bolsa de Madrid
23
6.668
13:49:04
Bolsa de Madrid
640
6.674
13:51:55
Bolsa de Madrid
980
6.674
13:53:52
Bolsa de Madrid
1150
6.673
13:53:52
Bolsa de Madrid
18
6.671
13:53:53
Bolsa de Madrid
752
6.671
13:54:06
Bolsa de Madrid
733
6.67
13:54:13
Bolsa de Madrid
638
6.667
13:54:59
Bolsa de Madrid
1100
6.672
14:00:30
Bolsa de Madrid
1050
6.67
14:00:30
Bolsa de Madrid
607
6.681
14:04:41
Bolsa de Madrid
840
6.683
14:05:58
Bolsa de Madrid
889
6.691
14:09:29
Bolsa de Madrid
804
6.689
14:09:35
Bolsa de Madrid
733
6.689
14:09:35
Bolsa de Madrid
21
6.686
14:17:10
Bolsa de Madrid
749
6.686
14:17:10
Bolsa de Madrid
756
6.687
14:17:10
Bolsa de Madrid
597
6.682
14:21:12
Bolsa de Madrid
651
6.683
14:21:12
Bolsa de Madrid
688
6.693
14:27:25
Bolsa de Madrid
226
6.685
14:32:02
Bolsa de Madrid
514
6.685
14:32:02
Bolsa de Madrid
1150
6.684
14:32:02
Bolsa de Madrid
106
6.68
14:33:09
Bolsa de Madrid
500
6.68
14:33:09
Bolsa de Madrid
21
6.68
14:33:09
Bolsa de Madrid
53
6.68
14:33:09
Bolsa de Madrid
753
6.681
14:33:09
Bolsa de Madrid
650
6.679
14:33:09
Bolsa de Madrid
617
6.675
14:34:49
Bolsa de Madrid
1000
6.679
14:39:29
Bolsa de Madrid
610
6.678
14:41:13
Bolsa de Madrid
1000
6.676
14:41:14
Bolsa de Madrid
785
6.675
14:41:17
Bolsa de Madrid
363
6.675
14:41:17
Bolsa de Madrid
2
6.675
14:41:42
Bolsa de Madrid
590
6.673
14:41:45
Bolsa de Madrid
697
6.671
14:41:58
Bolsa de Madrid
208
6.671
14:42:17
Bolsa de Madrid
750
6.669
14:42:18
Bolsa de Madrid
592
6.662
14:43:21
Bolsa de Madrid
780
6.661
14:46:00
Bolsa de Madrid
780
6.659
14:46:01
Bolsa de Madrid
733
6.663
14:47:24
Bolsa de Madrid
27
6.659
14:47:52
Bolsa de Madrid
736
6.659
14:47:52
Bolsa de Madrid
27
6.659
14:47:52
Bolsa de Madrid
644
6.661
14:47:52
Bolsa de Madrid
659
6.655
14:51:22
Bolsa de Madrid
776
6.654
14:51:22
Bolsa de Madrid
621
6.652
14:51:38
Bolsa de Madrid
662
6.647
14:52:57
Bolsa de Madrid
715
6.646
14:53:45
Bolsa de Madrid
541
6.647
14:55:10
Bolsa de Madrid
129
6.647
14:55:10
Bolsa de Madrid
730
6.645
14:55:10
Bolsa de Madrid
1400
6.649
14:55:10
Bolsa de Madrid
42
6.649
14:55:10
Bolsa de Madrid
633
6.641
14:58:32
Bolsa de Madrid
653
6.64
15:00:16
Bolsa de Madrid
600
6.638
15:00:42
Bolsa de Madrid
1000
6.646
15:02:26
Bolsa de Madrid
100
6.646
15:03:59
Bolsa de Madrid
432
6.644
15:03:59
Bolsa de Madrid
538
6.644
15:03:59
Bolsa de Madrid
620
6.642
15:04:00
Bolsa de Madrid
710
6.642
15:04:00
Bolsa de Madrid
607
6.644
15:04:37
Bolsa de Madrid
900
6.642
15:08:00
Bolsa de Madrid
790
6.641
15:08:00
Bolsa de Madrid
1000
6.642
15:10:30
Bolsa de Madrid
1000
6.648
15:12:37
Bolsa de Madrid
4480
6.649
15:13:39
Bolsa de Madrid
770
6.649
15:15:59
Bolsa de Madrid
388
6.649
15:16:00
Bolsa de Madrid
332
6.649
15:16:00
Bolsa de Madrid
800
6.647
15:16:41
Bolsa de Madrid
30
6.647
15:16:41
Bolsa de Madrid
660
6.645
15:17:34
Bolsa de Madrid
520
6.644
15:17:34
Bolsa de Madrid
190
6.644
15:17:34
Bolsa de Madrid
170
6.644
15:22:10
Bolsa de Madrid
590
6.641
15:22:33
Bolsa de Madrid
621
6.644
15:24:37
Bolsa de Madrid
1500
6.644
15:24:37
Bolsa de Madrid
990
6.652
15:25:47
Bolsa de Madrid
940
6.651
15:25:47
Bolsa de Madrid
810
6.65
15:26:08
Bolsa de Madrid
960
6.649
15:26:54
Bolsa de Madrid
278
6.649
15:26:54
Bolsa de Madrid
162
6.649
15:26:54
Bolsa de Madrid
15
6.646
15:26:55
Bolsa de Madrid
795
6.646
15:27:00
Bolsa de Madrid
1050
6.645
15:27:01
Bolsa de Madrid
744
6.644
15:27:05
Bolsa de Madrid
241
6.64
15:28:37
Bolsa de Madrid
487
6.64
15:28:37
Bolsa de Madrid
218
6.639
15:30:43
Bolsa de Madrid
717
6.639
15:30:43
Bolsa de Madrid
232
6.64
15:34:55
Bolsa de Madrid
680
6.64
15:36:13
Bolsa de Madrid
877
6.64
15:36:13
Bolsa de Madrid
960
6.64
15:36:13
Bolsa de Madrid
1500
6.64
15:36:13
Bolsa de Madrid
1000
6.637
15:37:02
Bolsa de Madrid
150
6.637
15:37:02
Bolsa de Madrid
200
6.644
15:38:32
Bolsa de Madrid
300
6.644
15:38:32
Bolsa de Madrid
410
6.644
15:38:32
Bolsa de Madrid
954
6.643
15:39:10
Bolsa de Madrid
630
6.64
15:39:15
Bolsa de Madrid
802
6.639
15:39:15
Bolsa de Madrid
318
6.638
15:43:29
Bolsa de Madrid
632
6.638
15:43:29
Bolsa de Madrid
814
6.635
15:43:49
Bolsa de Madrid
1150
6.634
15:43:49
Bolsa de Madrid
418
6.643
15:46:56
Bolsa de Madrid
882
6.643
15:46:56
Bolsa de Madrid
1150
6.642
15:46:56
Bolsa de Madrid
738
6.641
15:47:33
Bolsa de Madrid
612
6.641
15:47:33
Bolsa de Madrid
800
6.639
15:47:52
Bolsa de Madrid
830
6.637
15:48:24
Bolsa de Madrid
251
6.64
15:48:35
Bolsa de Madrid
479
6.64
15:49:18
Bolsa de Madrid
610
6.643
15:50:24
Bolsa de Madrid
590
6.643
15:50:29
Bolsa de Madrid
610
6.639
15:51:42
Bolsa de Madrid
993
6.643
15:52:00
Bolsa de Madrid
1100
6.651
15:55:01
Bolsa de Madrid
589
6.652
15:55:43
Bolsa de Madrid
471
6.652
15:55:43
Bolsa de Madrid
595
6.651
15:55:58
Bolsa de Madrid
313
6.651
15:55:58
Bolsa de Madrid
664
6.658
15:59:51
Bolsa de Madrid
548
6.658
16:00:19
Bolsa de Madrid
852
6.658
16:00:19
Bolsa de Madrid
41
6.657
16:00:39
Bolsa de Madrid
879
6.657
16:00:39
Bolsa de Madrid
1200
6.654
16:01:14
Bolsa de Madrid
816
6.653
16:01:15
Bolsa de Madrid
234
6.653
16:01:15
Bolsa de Madrid
1550
6.652
16:01:55
Bolsa de Madrid
226
6.649
16:01:55
Bolsa de Madrid
500
6.649
16:01:55
Bolsa de Madrid
500
6.649
16:01:55
Bolsa de Madrid
75
6.649
16:01:55
Bolsa de Madrid
841
6.651
16:01:55
Bolsa de Madrid
710
6.645
16:04:44
Bolsa de Madrid
26
6.644
16:04:44
Bolsa de Madrid
568
6.644
16:04:44
Bolsa de Madrid
100
6.644
16:04:44
Bolsa de Madrid
456
6.644
16:04:44
Bolsa de Madrid
1028
6.641
16:04:56
Bolsa de Madrid
730
6.649
16:06:08
Bolsa de Madrid
1250
6.646
16:08:23
Bolsa de Madrid
1250
6.646
16:08:23
Bolsa de Madrid
957
6.646
16:08:23
Bolsa de Madrid
774
6.644
16:09:20
Bolsa de Madrid
119
6.643
16:09:20
Bolsa de Madrid
420
6.64
16:10:29
Bolsa de Madrid
290
6.64
16:10:29
Bolsa de Madrid
1350
6.641
16:12:46
Bolsa de Madrid
820
6.642
16:13:33
Bolsa de Madrid
760
6.641
16:13:45
Bolsa de Madrid
290
6.641
16:13:45
Bolsa de Madrid
1100
6.64
16:14:06
Bolsa de Madrid
760
6.64
16:14:10
Bolsa de Madrid
810
6.644
16:15:23
Bolsa de Madrid
670
6.646
16:15:23
Bolsa de Madrid
370
6.646
16:15:23
Bolsa de Madrid
693
6.647
16:16:56
Bolsa de Madrid
56
6.647
16:16:56
Bolsa de Madrid
34
6.658
16:18:04
Bolsa de Madrid
806
6.658
16:18:04
Bolsa de Madrid
833
6.657
16:18:06
Bolsa de Madrid
97
6.657
16:18:06
Bolsa de Madrid
770
6.66
16:18:13
Bolsa de Madrid
920
6.66
16:18:13
Bolsa de Madrid
1100
6.658
16:18:19
Bolsa de Madrid
672
6.657
16:19:24
Bolsa de Madrid
40
6.657
16:19:24
Bolsa de Madrid
693
6.661
16:19:39
Bolsa de Madrid
107
6.661
16:19:39
Bolsa de Madrid
420
6.658
16:20:06
Bolsa de Madrid
264
6.658
16:20:06
Bolsa de Madrid
72
6.655
16:20:26
Bolsa de Madrid
599
6.655
16:20:26
Bolsa de Madrid
261
6.654
16:20:28
Bolsa de Madrid
349
6.654
16:20:28
Bolsa de Madrid
100
6.653
16:20:29
Bolsa de Madrid
500
6.653
16:20:29
Bolsa de Madrid
639
6.649
16:20:47
Bolsa de Madrid
46
6.659
16:22:36
Bolsa de Madrid
633
6.659
16:22:36
Bolsa de Madrid
221
6.659
16:22:36
Bolsa de Madrid
52
6.658
16:22:49
Bolsa de Madrid
1098
6.658
16:23:02
Bolsa de Madrid
600
6.657
16:23:02
Bolsa de Madrid
72
6.655
16:23:04
Bolsa de Madrid
74
6.662
16:24:15
Bolsa de Madrid
531
6.662
16:24:25
Bolsa de Madrid
395
6.662
16:24:30
Bolsa de Madrid
820
6.662
16:24:36
Bolsa de Madrid
71
6.661
16:25:26
Bolsa de Madrid
589
6.661
16:25:26
Bolsa de Madrid
564
6.66
16:25:45
Bolsa de Madrid
7
6.66
16:25:45
Bolsa de Madrid
149
6.66
16:25:45
Bolsa de Madrid
251
6.659
16:25:45
Bolsa de Madrid
500
6.659
16:25:45
Bolsa de Madrid
89
6.659
16:25:45
Bolsa de Madrid
649
6.662
16:26:51
Bolsa de Madrid
401
6.662
16:26:51
Bolsa de Madrid
770
6.662
16:26:52
Bolsa de Madrid
1352
6.663
16:27:58
Bolsa de Madrid
674
6.663
16:27:58
Bolsa de Madrid
600
6.66
16:28:01
Bolsa de Madrid
760
6.659
16:28:06
Bolsa de Madrid
1200
6.656
16:28:29
Bolsa de Madrid
770
6.655
16:28:48
Bolsa de Madrid
1300
6.657
16:28:48
Bolsa de Madrid
85
6.657
16:28:48
Bolsa de Madrid
920
6.652
16:29:16
Bolsa de Madrid
672
6.654
16:29:23
Bolsa de Madrid
200
6.654
16:29:25
Bolsa de Madrid
78
6.654
16:29:30
Bolsa de Madrid
442
6.653
16:29:42
Bolsa de Madrid
403
6.653
16:29:42
Bolsa de Madrid
5
6.653
16:29:42
Bolsa de Madrid
153
6.655
16:29:52
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
593.83
161,684
Bolsa de Madrid
6.6561
343,225

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