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

International Consolidated Airlines SAAnnouncement

31/07/2017 07:16

RNS Number : 5391M
International Cons Airlines Group
31 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 28 July 2017 it purchased 496,915 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
162,066
London
5.83
6.13
334,849
Madrid
6.504
6.854
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 48,696,426 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,084,292,317 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
31 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 496,915
Date of purchases: 28/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
408
611.5
08:02:42
LSE
1225
611.5
08:02:42
LSE
635
613
08:05:34
LSE
927
613
08:05:34
LSE
1415
612
08:08:27
LSE
610
611.5
08:11:04
LSE
830
611.5
08:11:04
LSE
24
611.5
08:13:52
LSE
298
612
08:14:33
LSE
300
612
08:14:33
LSE
969
612
08:14:33
LSE
1425
605.5
08:17:23
LSE
1402
599.5
08:20:55
LSE
1400
599.5
08:24:43
LSE
443
600.5
08:29:09
LSE
1007
600.5
08:29:09
LSE
849
600
08:32:12
LSE
338
600
08:32:12
LSE
1400
603
08:34:41
LSE
1013
603.5
08:38:46
LSE
572
603.5
08:38:46
LSE
1484
603.5
08:43:22
LSE
567
603
08:50:03
LSE
2250
602.5
08:51:02
LSE
500
601.5
08:56:14
LSE
894
601.5
08:56:14
LSE
1099
601.5
09:00:11
LSE
351
601.5
09:00:11
LSE
1457
602
09:00:11
LSE
579
601.5
09:08:51
LSE
883
601.5
09:08:51
LSE
1434
600.5
09:12:01
LSE
1487
598
09:16:56
LSE
1500
598
09:23:32
LSE
1500
598
09:29:34
LSE
979
595.5
09:31:38
LSE
447
595.5
09:31:38
LSE
1500
595.5
09:37:48
LSE
29
595.5
09:37:48
LSE
1500
595
09:43:30
LSE
33
595
09:43:30
LSE
1615
594.5
09:49:33
LSE
1519
594.5
09:55:05
LSE
960
595.5
10:01:26
LSE
1438
594.5
10:03:18
LSE
1500
594.5
10:10:29
LSE
77
594.5
10:10:29
LSE
1560
590
10:16:02
LSE
461
590.5
10:22:41
LSE
1235
590.5
10:22:41
LSE
70
590.5
10:28:37
LSE
73
590.5
10:28:37
LSE
260
590.5
10:28:37
LSE
1703
590
10:29:29
LSE
1500
590.5
10:38:28
LSE
28
590
10:38:54
LSE
1790
590
10:38:54
LSE
382
590
10:38:54
LSE
1691
588.5
10:51:08
LSE
394
586.5
10:56:28
LSE
851
586.5
10:56:28
LSE
266
586.5
10:56:28
LSE
1544
583
11:03:39
LSE
1500
586
11:12:57
LSE
1800
587
11:19:25
LSE
888
587
11:29:28
LSE
735
587
11:29:28
LSE
886
587
11:36:38
LSE
662
587
11:36:38
LSE
64
585.5
11:40:17
LSE
1436
585.5
11:40:17
LSE
1487
585
11:51:43
LSE
1506
588
11:59:35
LSE
153
588
11:59:35
LSE
1493
586.5
12:07:03
LSE
2259
589
12:15:24
LSE
700
588.5
12:18:53
LSE
885
588.5
12:18:53
LSE
397
588.5
12:34:46
LSE
270
588.5
12:34:46
LSE
45
589
12:35:23
LSE
1308
589
12:35:23
LSE
231
589
12:35:23
LSE
2150
589.5
12:40:14
LSE
200
590
12:51:16
LSE
1292
590
12:51:16
LSE
1156
594
12:59:10
LSE
165
593
13:05:28
LSE
700
593.5
13:06:06
LSE
1046
593
13:11:11
LSE
593
593
13:11:11
LSE
1500
594.5
13:17:47
LSE
89
594.5
13:17:47
LSE
1574
593
13:24:26
LSE
1322
592
13:30:24
LSE
217
592
13:30:24
LSE
1506
592
13:36:35
LSE
1500
594.5
13:46:17
LSE
1500
595
13:50:11
LSE
163
595
13:50:11
LSE
835
596
13:57:00
LSE
738
596
13:57:00
LSE
1500
596.5
14:03:11
LSE
91
596.5
14:03:11
LSE
53
596
14:08:58
LSE
300
596
14:08:58
LSE
300
596
14:08:58
LSE
600
596
14:08:58
LSE
391
596
14:08:58
LSE
300
596.5
14:16:23
LSE
1422
596.5
14:16:23
LSE
8
595
14:22:40
LSE
100
595
14:22:40
LSE
300
595
14:22:40
LSE
1160
595
14:22:40
LSE
1170
595.5
14:28:57
LSE
100
595.5
14:28:57
LSE
391
595.5
14:28:57
LSE
400
595
14:32:58
LSE
605
595
14:32:58
LSE
755
595
14:32:58
LSE
1700
595.5
14:38:29
LSE
786
596.5
14:40:08
LSE
814
596.5
14:40:08
LSE
1181
596.5
14:43:43
LSE
300
596.5
14:43:43
LSE
27
596.5
14:43:43
LSE
1578
596.5
14:48:54
LSE
1533
595
14:52:49
LSE
1270
596.5
14:57:12
LSE
383
596.5
14:57:12
LSE
1654
596
15:01:15
LSE
1543
594.5
15:03:22
LSE
158
594.5
15:08:18
LSE
1500
594.5
15:08:18
LSE
191
594.5
15:08:18
LSE
82
595
15:12:27
LSE
1657
595
15:12:32
LSE
257
596
15:17:14
LSE
1500
596
15:17:14
LSE
700
592.5
15:22:10
LSE
1013
592.5
15:22:10
LSE
65
593.5
15:25:25
LSE
1499
593.5
15:25:25
LSE
935
595.5
15:29:21
LSE
500
595.5
15:29:21
LSE
168
595.5
15:29:21
LSE
1629
595
15:32:24
LSE
131
593
15:34:16
LSE
962
593
15:34:16
LSE
500
593
15:34:16
LSE
9
593.5
15:38:28
LSE
1664
594
15:39:38
LSE
1766
595.5
15:44:41
LSE
383
595.5
15:44:41
LSE
1500
595.5
15:49:19
LSE
272
595.5
15:49:19
LSE
733
595
15:53:55
LSE
800
595
15:53:55
LSE
137
595
15:53:55
LSE
1530
594
15:54:17
LSE
321
595.5
16:01:34
LSE
1354
595.5
16:01:34
LSE
702
595
16:01:35
LSE
1148
595
16:01:35
LSE
1678
595
16:05:22
LSE
300
594
16:06:03
LSE
300
594
16:06:03
LSE
1700
594
16:08:17
LSE
900
596
16:11:53
LSE
791
596
16:11:53
LSE
1580
595.5
16:12:46
LSE
103
593
16:15:07
LSE
1460
593
16:15:13
LSE
109
594.5
16:18:55
LSE
1200
594.5
16:18:55
LSE
295
594.5
16:18:55
LSE
1273
593.5
16:20:42
LSE
300
593.5
16:20:42
LSE
127
593.5
16:20:42
LSE
2383
594.5
16:23:18
LSE
308
594.5
16:26:59
LSE
1200
594.5
16:26:59
LSE
180
594.5
16:26:59
LSE
1567
594
16:28:50
LSE
858
6.757
08:00:28
Bolsa de Madrid
846
6.783
08:01:42
Bolsa de Madrid
659
6.833
08:03:26
Bolsa de Madrid
667
6.846
08:04:42
Bolsa de Madrid
700
6.854
08:05:48
Bolsa de Madrid
630
6.845
08:07:01
Bolsa de Madrid
664
6.841
08:08:05
Bolsa de Madrid
680
6.84
08:09:44
Bolsa de Madrid
670
6.836
08:11:04
Bolsa de Madrid
629
6.843
08:12:39
Bolsa de Madrid
665
6.836
08:13:43
Bolsa de Madrid
626
6.818
08:14:53
Bolsa de Madrid
620
6.781
08:16:21
Bolsa de Madrid
164
6.768
08:17:11
Bolsa de Madrid
295
6.763
08:17:50
Bolsa de Madrid
345
6.763
08:17:50
Bolsa de Madrid
598
6.708
08:18:45
Bolsa de Madrid
511
6.701
08:20:46
Bolsa de Madrid
620
6.674
08:21:34
Bolsa de Madrid
600
6.686
08:23:53
Bolsa de Madrid
669
6.699
08:24:43
Bolsa de Madrid
134
6.701
08:26:24
Bolsa de Madrid
506
6.701
08:26:24
Bolsa de Madrid
659
6.713
08:27:05
Bolsa de Madrid
100
6.719
08:28:44
Bolsa de Madrid
600
6.718
08:29:01
Bolsa de Madrid
586
6.697
08:30:20
Bolsa de Madrid
613
6.708
08:32:12
Bolsa de Madrid
590
6.704
08:33:53
Bolsa de Madrid
289
6.75
08:38:30
Bolsa de Madrid
493
6.75
08:38:30
Bolsa de Madrid
18
6.75
08:38:30
Bolsa de Madrid
720
6.748
08:38:30
Bolsa de Madrid
500
6.754
08:39:48
Bolsa de Madrid
610
6.739
08:40:48
Bolsa de Madrid
580
6.752
08:42:53
Bolsa de Madrid
641
6.762
08:44:17
Bolsa de Madrid
587
6.754
08:45:49
Bolsa de Madrid
542
6.733
08:48:09
Bolsa de Madrid
268
6.733
08:48:09
Bolsa de Madrid
795
6.737
08:51:02
Bolsa de Madrid
835
6.74
08:51:02
Bolsa de Madrid
720
6.73
08:58:29
Bolsa de Madrid
933
6.727
08:58:29
Bolsa de Madrid
167
6.727
08:58:29
Bolsa de Madrid
20
6.728
09:02:00
Bolsa de Madrid
730
6.721
09:02:02
Bolsa de Madrid
635
6.717
09:03:57
Bolsa de Madrid
752
6.72
09:07:27
Bolsa de Madrid
660
6.72
09:10:37
Bolsa de Madrid
607
6.718
09:11:13
Bolsa de Madrid
193
6.718
09:11:13
Bolsa de Madrid
200
6.704
09:12:13
Bolsa de Madrid
380
6.704
09:12:13
Bolsa de Madrid
590
6.679
09:15:24
Bolsa de Madrid
840
6.674
09:17:04
Bolsa de Madrid
730
6.679
09:19:34
Bolsa de Madrid
233
6.682
09:22:30
Bolsa de Madrid
817
6.682
09:23:30
Bolsa de Madrid
674
6.68
09:23:31
Bolsa de Madrid
743
6.675
09:25:43
Bolsa de Madrid
790
6.672
09:25:45
Bolsa de Madrid
852
6.681
09:30:01
Bolsa de Madrid
98
6.681
09:30:02
Bolsa de Madrid
830
6.68
09:30:22
Bolsa de Madrid
774
6.678
09:30:22
Bolsa de Madrid
911
6.682
09:30:22
Bolsa de Madrid
400
6.652
09:32:47
Bolsa de Madrid
221
6.652
09:32:47
Bolsa de Madrid
620
6.659
09:34:15
Bolsa de Madrid
672
6.647
09:35:49
Bolsa de Madrid
875
6.654
09:37:48
Bolsa de Madrid
970
6.653
09:37:48
Bolsa de Madrid
500
6.644
09:38:56
Bolsa de Madrid
169
6.644
09:40:08
Bolsa de Madrid
770
6.649
09:43:30
Bolsa de Madrid
230
6.649
09:43:30
Bolsa de Madrid
1150
6.648
09:43:30
Bolsa de Madrid
748
6.646
09:44:17
Bolsa de Madrid
162
6.646
09:44:17
Bolsa de Madrid
604
6.649
09:44:22
Bolsa de Madrid
600
6.645
09:44:25
Bolsa de Madrid
224
6.643
09:44:25
Bolsa de Madrid
142
6.643
09:44:25
Bolsa de Madrid
100
6.629
09:46:05
Bolsa de Madrid
373
6.64
09:51:09
Bolsa de Madrid
1995
6.654
09:52:37
Bolsa de Madrid
650
6.651
09:53:37
Bolsa de Madrid
1000
6.65
09:53:37
Bolsa de Madrid
1000
6.649
09:53:37
Bolsa de Madrid
630
6.649
09:54:49
Bolsa de Madrid
770
6.648
09:55:03
Bolsa de Madrid
760
6.645
09:55:05
Bolsa de Madrid
200
6.65
10:00:04
Bolsa de Madrid
375
6.65
10:00:33
Bolsa de Madrid
83
6.658
10:02:25
Bolsa de Madrid
1500
6.658
10:02:25
Bolsa de Madrid
567
6.653
10:02:46
Bolsa de Madrid
683
6.653
10:02:46
Bolsa de Madrid
250
6.652
10:02:46
Bolsa de Madrid
710
6.652
10:02:46
Bolsa de Madrid
830
6.651
10:02:46
Bolsa de Madrid
670
6.648
10:03:18
Bolsa de Madrid
500
6.643
10:04:37
Bolsa de Madrid
320
6.648
10:05:40
Bolsa de Madrid
100
6.649
10:05:51
Bolsa de Madrid
732
6.649
10:05:51
Bolsa de Madrid
874
6.651
10:05:51
Bolsa de Madrid
630
6.651
10:10:12
Bolsa de Madrid
720
6.649
10:10:24
Bolsa de Madrid
1000
6.647
10:11:07
Bolsa de Madrid
32
6.647
10:11:07
Bolsa de Madrid
68
6.646
10:11:07
Bolsa de Madrid
500
6.646
10:11:07
Bolsa de Madrid
42
6.646
10:11:07
Bolsa de Madrid
590
6.636
10:12:08
Bolsa de Madrid
460
6.62
10:13:25
Bolsa de Madrid
624
6.61
10:14:25
Bolsa de Madrid
780
6.602
10:15:36
Bolsa de Madrid
658
6.599
10:16:02
Bolsa de Madrid
594
6.597
10:17:01
Bolsa de Madrid
100
6.583
10:17:53
Bolsa de Madrid
540
6.583
10:17:53
Bolsa de Madrid
856
6.597
10:20:07
Bolsa de Madrid
400
6.59
10:20:37
Bolsa de Madrid
520
6.59
10:20:37
Bolsa de Madrid
840
6.602
10:24:25
Bolsa de Madrid
65
6.601
10:24:25
Bolsa de Madrid
600
6.601
10:24:25
Bolsa de Madrid
225
6.601
10:24:25
Bolsa de Madrid
700
6.597
10:24:28
Bolsa de Madrid
482
6.604
10:27:39
Bolsa de Madrid
439
6.604
10:27:39
Bolsa de Madrid
800
6.603
10:28:48
Bolsa de Madrid
600
6.602
10:29:11
Bolsa de Madrid
310
6.602
10:29:11
Bolsa de Madrid
660
6.6
10:29:29
Bolsa de Madrid
660
6.604
10:30:48
Bolsa de Madrid
624
6.589
10:32:09
Bolsa de Madrid
766
6.591
10:35:30
Bolsa de Madrid
660
6.601
10:38:23
Bolsa de Madrid
1100
6.601
10:38:28
Bolsa de Madrid
610
6.6
10:38:28
Bolsa de Madrid
672
6.594
10:38:54
Bolsa de Madrid
792
6.593
10:40:57
Bolsa de Madrid
670
6.598
10:41:59
Bolsa de Madrid
317
6.597
10:42:05
Bolsa de Madrid
427
6.597
10:42:05
Bolsa de Madrid
630
6.595
10:42:27
Bolsa de Madrid
820
6.556
10:44:24
Bolsa de Madrid
660
6.547
10:45:40
Bolsa de Madrid
658
6.536
10:46:18
Bolsa de Madrid
590
6.543
10:47:02
Bolsa de Madrid
1250
6.541
10:49:39
Bolsa de Madrid
731
6.539
10:49:39
Bolsa de Madrid
502
6.545
10:49:39
Bolsa de Madrid
1017
6.545
10:49:39
Bolsa de Madrid
590
6.548
10:52:59
Bolsa de Madrid
265
6.56
10:54:43
Bolsa de Madrid
830
6.559
10:56:16
Bolsa de Madrid
796
6.558
10:56:16
Bolsa de Madrid
415
6.535
10:57:58
Bolsa de Madrid
296
6.535
10:57:58
Bolsa de Madrid
322
6.523
10:58:44
Bolsa de Madrid
293
6.523
10:58:44
Bolsa de Madrid
830
6.521
11:00:49
Bolsa de Madrid
676
6.519
11:00:49
Bolsa de Madrid
630
6.504
11:01:57
Bolsa de Madrid
846
6.517
11:03:30
Bolsa de Madrid
730
6.526
11:06:22
Bolsa de Madrid
760
6.525
11:06:32
Bolsa de Madrid
793
6.531
11:07:32
Bolsa de Madrid
870
6.528
11:09:50
Bolsa de Madrid
590
6.527
11:09:51
Bolsa de Madrid
860
6.542
11:13:12
Bolsa de Madrid
710
6.557
11:16:21
Bolsa de Madrid
710
6.556
11:16:21
Bolsa de Madrid
960
6.561
11:18:22
Bolsa de Madrid
680
6.561
11:18:35
Bolsa de Madrid
999
6.56
11:19:09
Bolsa de Madrid
1
6.56
11:19:09
Bolsa de Madrid
732
6.553
11:20:18
Bolsa de Madrid
700
6.556
11:21:28
Bolsa de Madrid
660
6.545
11:22:15
Bolsa de Madrid
724
6.548
11:24:42
Bolsa de Madrid
610
6.559
11:27:50
Bolsa de Madrid
1150
6.557
11:28:24
Bolsa de Madrid
910
6.556
11:28:24
Bolsa de Madrid
690
6.555
11:28:24
Bolsa de Madrid
700
6.557
11:30:13
Bolsa de Madrid
100
6.551
11:30:55
Bolsa de Madrid
613
6.549
11:31:03
Bolsa de Madrid
85
6.551
11:35:10
Bolsa de Madrid
780
6.555
11:36:28
Bolsa de Madrid
600
6.555
11:36:38
Bolsa de Madrid
890
6.552
11:36:45
Bolsa de Madrid
580
6.549
11:36:49
Bolsa de Madrid
700
6.545
11:40:15
Bolsa de Madrid
10
6.545
11:40:15
Bolsa de Madrid
170
6.545
11:40:15
Bolsa de Madrid
710
6.544
11:40:15
Bolsa de Madrid
680
6.543
11:40:16
Bolsa de Madrid
500
6.54
11:41:20
Bolsa de Madrid
11
6.542
11:42:37
Bolsa de Madrid
640
6.542
11:42:37
Bolsa de Madrid
100
6.536
11:43:37
Bolsa de Madrid
580
6.536
11:43:41
Bolsa de Madrid
612
6.535
11:45:04
Bolsa de Madrid
34
6.534
11:46:52
Bolsa de Madrid
666
6.534
11:47:52
Bolsa de Madrid
736
6.535
11:50:05
Bolsa de Madrid
500
6.533
11:50:05
Bolsa de Madrid
222
6.533
11:50:05
Bolsa de Madrid
821
6.546
11:55:50
Bolsa de Madrid
1100
6.551
11:56:02
Bolsa de Madrid
1000
6.57
11:58:03
Bolsa de Madrid
610
6.569
11:58:30
Bolsa de Madrid
744
6.568
11:58:30
Bolsa de Madrid
306
6.568
11:58:33
Bolsa de Madrid
610
6.572
11:59:35
Bolsa de Madrid
878
6.576
11:59:35
Bolsa de Madrid
652
6.581
12:00:36
Bolsa de Madrid
650
6.58
12:02:05
Bolsa de Madrid
575
6.558
12:04:40
Bolsa de Madrid
418
6.563
12:04:40
Bolsa de Madrid
576
6.557
12:05:34
Bolsa de Madrid
500
6.553
12:07:23
Bolsa de Madrid
260
6.553
12:07:23
Bolsa de Madrid
400
6.552
12:07:54
Bolsa de Madrid
254
6.574
12:12:30
Bolsa de Madrid
596
6.574
12:12:30
Bolsa de Madrid
990
6.579
12:14:24
Bolsa de Madrid
417
6.583
12:15:24
Bolsa de Madrid
383
6.583
12:15:24
Bolsa de Madrid
860
6.595
12:16:01
Bolsa de Madrid
860
6.593
12:16:11
Bolsa de Madrid
580
6.589
12:17:36
Bolsa de Madrid
630
6.588
12:18:12
Bolsa de Madrid
630
6.581
12:18:53
Bolsa de Madrid
90
6.575
12:21:32
Bolsa de Madrid
530
6.575
12:22:29
Bolsa de Madrid
743
6.572
12:22:29
Bolsa de Madrid
85
6.568
12:22:43
Bolsa de Madrid
533
6.568
12:23:21
Bolsa de Madrid
690
6.566
12:24:43
Bolsa de Madrid
580
6.564
12:25:37
Bolsa de Madrid
500
6.558
12:28:23
Bolsa de Madrid
220
6.558
12:28:24
Bolsa de Madrid
1000
6.588
12:37:57
Bolsa de Madrid
327
6.594
12:39:40
Bolsa de Madrid
495
6.592
12:39:42
Bolsa de Madrid
275
6.592
12:39:42
Bolsa de Madrid
1200
6.591
12:39:43
Bolsa de Madrid
1400
6.59
12:39:43
Bolsa de Madrid
640
6.588
12:40:14
Bolsa de Madrid
940
6.587
12:40:14
Bolsa de Madrid
660
6.591
12:42:51
Bolsa de Madrid
92
6.589
12:43:08
Bolsa de Madrid
664
6.589
12:43:08
Bolsa de Madrid
784
6.588
12:44:09
Bolsa de Madrid
710
6.587
12:45:39
Bolsa de Madrid
660
6.584
12:45:39
Bolsa de Madrid
500
6.583
12:46:29
Bolsa de Madrid
210
6.583
12:46:29
Bolsa de Madrid
740
6.597
12:49:10
Bolsa de Madrid
590
6.596
12:50:32
Bolsa de Madrid
700
6.592
12:51:16
Bolsa de Madrid
740
6.59
12:51:16
Bolsa de Madrid
580
6.607
12:53:40
Bolsa de Madrid
780
6.607
12:54:52
Bolsa de Madrid
594
6.604
12:56:43
Bolsa de Madrid
724
6.614
12:57:49
Bolsa de Madrid
850
6.63
12:59:13
Bolsa de Madrid
342
6.62
13:01:57
Bolsa de Madrid
407
6.626
13:02:34
Bolsa de Madrid
241
6.62
13:02:43
Bolsa de Madrid
669
6.619
13:02:43
Bolsa de Madrid
632
6.624
13:02:43
Bolsa de Madrid
213
6.621
13:05:44
Bolsa de Madrid
790
6.626
13:06:07
Bolsa de Madrid
100
6.62
13:08:13
Bolsa de Madrid
470
6.62
13:08:14
Bolsa de Madrid
595
6.618
13:10:12
Bolsa de Madrid
880
6.636
13:17:47
Bolsa de Madrid
1050
6.635
13:17:47
Bolsa de Madrid
900
6.634
13:18:06
Bolsa de Madrid
680
6.639
13:20:08
Bolsa de Madrid
620
6.638
13:20:08
Bolsa de Madrid
80
6.637
13:21:08
Bolsa de Madrid
500
6.637
13:21:08
Bolsa de Madrid
631
6.637
13:22:10
Bolsa de Madrid
696
6.624
13:23:50
Bolsa de Madrid
616
6.609
13:25:15
Bolsa de Madrid
730
6.616
13:29:41
Bolsa de Madrid
417
6.615
13:30:03
Bolsa de Madrid
453
6.615
13:30:03
Bolsa de Madrid
650
6.613
13:30:24
Bolsa de Madrid
929
6.614
13:35:05
Bolsa de Madrid
815
6.613
13:35:05
Bolsa de Madrid
713
6.613
13:35:05
Bolsa de Madrid
601
6.605
13:36:35
Bolsa de Madrid
1050
6.626
13:42:04
Bolsa de Madrid
100
6.626
13:42:04
Bolsa de Madrid
1000
6.632
13:42:56
Bolsa de Madrid
900
6.632
13:46:17
Bolsa de Madrid
1000
6.637
13:47:32
Bolsa de Madrid
600
6.637
13:47:32
Bolsa de Madrid
860
6.638
13:48:31
Bolsa de Madrid
663
6.634
13:51:40
Bolsa de Madrid
812
6.633
13:51:40
Bolsa de Madrid
100
6.631
13:51:40
Bolsa de Madrid
622
6.631
13:51:40
Bolsa de Madrid
298
6.645
13:55:23
Bolsa de Madrid
720
6.65
13:57:28
Bolsa de Madrid
760
6.649
13:57:29
Bolsa de Madrid
218
6.661
13:58:38
Bolsa de Madrid
830
6.66
13:59:42
Bolsa de Madrid
1050
6.659
13:59:43
Bolsa de Madrid
700
6.656
13:59:46
Bolsa de Madrid
770
6.659
14:01:59
Bolsa de Madrid
490
6.652
14:03:11
Bolsa de Madrid
669
6.649
14:05:10
Bolsa de Madrid
752
6.647
14:05:10
Bolsa de Madrid
850
6.65
14:07:58
Bolsa de Madrid
875
6.648
14:08:58
Bolsa de Madrid
417
6.647
14:08:58
Bolsa de Madrid
212
6.647
14:08:58
Bolsa de Madrid
688
6.655
14:13:30
Bolsa de Madrid
192
6.655
14:13:30
Bolsa de Madrid
110
6.655
14:13:30
Bolsa de Madrid
763
6.653
14:15:07
Bolsa de Madrid
580
6.652
14:17:25
Bolsa de Madrid
1100
6.651
14:17:30
Bolsa de Madrid
765
6.649
14:18:42
Bolsa de Madrid
425
6.644
14:18:44
Bolsa de Madrid
145
6.644
14:18:44
Bolsa de Madrid
1095
6.639
14:23:37
Bolsa de Madrid
928
6.639
14:23:56
Bolsa de Madrid
812
6.639
14:24:22
Bolsa de Madrid
71
6.639
14:25:49
Bolsa de Madrid
660
6.639
14:26:45
Bolsa de Madrid
820
6.637
14:26:45
Bolsa de Madrid
918
6.643
14:26:45
Bolsa de Madrid
347
6.643
14:30:15
Bolsa de Madrid
347
6.643
14:30:15
Bolsa de Madrid
256
6.643
14:30:15
Bolsa de Madrid
983
6.641
14:30:15
Bolsa de Madrid
910
6.632
14:30:46
Bolsa de Madrid
751
6.635
14:30:46
Bolsa de Madrid
12
6.635
14:30:46
Bolsa de Madrid
880
6.635
14:32:47
Bolsa de Madrid
268
6.629
14:34:45
Bolsa de Madrid
504
6.629
14:34:45
Bolsa de Madrid
572
6.628
14:34:45
Bolsa de Madrid
168
6.628
14:34:45
Bolsa de Madrid
610
6.627
14:34:45
Bolsa de Madrid
891
6.628
14:34:45
Bolsa de Madrid
1364
6.659
14:39:43
Bolsa de Madrid
860
6.659
14:43:39
Bolsa de Madrid
1250
6.658
14:43:43
Bolsa de Madrid
1700
6.657
14:43:43
Bolsa de Madrid
449
6.656
14:43:43
Bolsa de Madrid
551
6.656
14:43:43
Bolsa de Madrid
670
6.653
14:43:43
Bolsa de Madrid
590
6.652
14:44:19
Bolsa de Madrid
740
6.654
14:45:34
Bolsa de Madrid
603
6.653
14:47:58
Bolsa de Madrid
720
6.651
14:47:58
Bolsa de Madrid
800
6.65
14:47:58
Bolsa de Madrid
750
6.653
14:48:54
Bolsa de Madrid
701
6.649
14:50:33
Bolsa de Madrid
581
6.642
14:50:41
Bolsa de Madrid
143
6.635
14:52:49
Bolsa de Madrid
477
6.635
14:52:49
Bolsa de Madrid
780
6.655
14:57:12
Bolsa de Madrid
1150
6.654
14:57:12
Bolsa de Madrid
1150
6.653
14:57:12
Bolsa de Madrid
200
6.652
14:57:12
Bolsa de Madrid
950
6.652
14:57:12
Bolsa de Madrid
400
6.643
14:58:18
Bolsa de Madrid
200
6.643
14:58:18
Bolsa de Madrid
770
6.645
14:59:21
Bolsa de Madrid
590
6.65
15:00:07
Bolsa de Madrid
410
6.649
15:00:07
Bolsa de Madrid
270
6.649
15:01:15
Bolsa de Madrid
736
6.648
15:01:16
Bolsa de Madrid
188
6.645
15:02:06
Bolsa de Madrid
412
6.645
15:02:06
Bolsa de Madrid
720
6.638
15:03:15
Bolsa de Madrid
776
6.636
15:03:22
Bolsa de Madrid
757
6.641
15:05:11
Bolsa de Madrid
14
6.641
15:05:11
Bolsa de Madrid
500
6.633
15:06:40
Bolsa de Madrid
163
6.633
15:06:40
Bolsa de Madrid
89
6.632
15:06:40
Bolsa de Madrid
670
6.634
15:08:18
Bolsa de Madrid
554
6.633
15:08:34
Bolsa de Madrid
366
6.633
15:08:34
Bolsa de Madrid
286
6.63
15:08:39
Bolsa de Madrid
394
6.63
15:08:39
Bolsa de Madrid
100
6.629
15:08:41
Bolsa de Madrid
333
6.63
15:10:48
Bolsa de Madrid
267
6.63
15:10:48
Bolsa de Madrid
51
6.637
15:12:27
Bolsa de Madrid
416
6.637
15:12:27
Bolsa de Madrid
500
6.637
15:12:28
Bolsa de Madrid
33
6.637
15:12:28
Bolsa de Madrid
763
6.642
15:12:37
Bolsa de Madrid
820
6.648
15:17:14
Bolsa de Madrid
1600
6.647
15:17:14
Bolsa de Madrid
1150
6.646
15:17:14
Bolsa de Madrid
1000
6.645
15:17:17
Bolsa de Madrid
950
6.645
15:17:17
Bolsa de Madrid
550
6.644
15:17:17
Bolsa de Madrid
129
6.644
15:17:17
Bolsa de Madrid
200
6.637
15:18:25
Bolsa de Madrid
300
6.637
15:18:25
Bolsa de Madrid
150
6.637
15:18:25
Bolsa de Madrid
576
6.629
15:20:01
Bolsa de Madrid
593
6.627
15:20:01
Bolsa de Madrid
381
6.627
15:20:01
Bolsa de Madrid
572
6.614
15:20:03
Bolsa de Madrid
810
6.612
15:22:02
Bolsa de Madrid
450
6.611
15:22:13
Bolsa de Madrid
270
6.611
15:22:13
Bolsa de Madrid
1050
6.622
15:24:32
Bolsa de Madrid
960
6.621
15:24:32
Bolsa de Madrid
234
6.649
15:28:59
Bolsa de Madrid
195
6.649
15:28:59
Bolsa de Madrid
569
6.649
15:28:59
Bolsa de Madrid
2292
6.649
15:28:59
Bolsa de Madrid
127
6.644
15:29:04
Bolsa de Madrid
870
6.649
15:30:34
Bolsa de Madrid
300
6.647
15:30:34
Bolsa de Madrid
300
6.647
15:30:34
Bolsa de Madrid
340
6.647
15:30:34
Bolsa de Madrid
668
6.654
15:30:34
Bolsa de Madrid
381
6.654
15:30:34
Bolsa de Madrid
2
6.646
15:32:08
Bolsa de Madrid
638
6.646
15:32:08
Bolsa de Madrid
712
6.644
15:32:24
Bolsa de Madrid
644
6.639
15:33:09
Bolsa de Madrid
690
6.63
15:34:03
Bolsa de Madrid
710
6.634
15:36:15
Bolsa de Madrid
790
6.631
15:36:26
Bolsa de Madrid
763
6.633
15:37:55
Bolsa de Madrid
363
6.631
15:37:55
Bolsa de Madrid
200
6.631
15:37:55
Bolsa de Madrid
207
6.631
15:37:55
Bolsa de Madrid
98
6.634
15:40:08
Bolsa de Madrid
830
6.627
15:40:08
Bolsa de Madrid
516
6.626
15:40:08
Bolsa de Madrid
59
6.626
15:40:08
Bolsa de Madrid
730
6.625
15:40:08
Bolsa de Madrid
271
6.62
15:40:49
Bolsa de Madrid
1300
6.639
15:44:05
Bolsa de Madrid
780
6.646
15:44:39
Bolsa de Madrid
630
6.644
15:45:40
Bolsa de Madrid
700
6.643
15:45:40
Bolsa de Madrid
404
6.642
15:45:40
Bolsa de Madrid
466
6.642
15:45:40
Bolsa de Madrid
850
6.64
15:45:58
Bolsa de Madrid
818
6.639
15:45:58
Bolsa de Madrid
660
6.648
15:47:57
Bolsa de Madrid
318
6.65
15:49:05
Bolsa de Madrid
850
6.65
15:49:32
Bolsa de Madrid
150
6.65
15:49:32
Bolsa de Madrid
622
6.648
15:49:41
Bolsa de Madrid
218
6.648
15:49:41
Bolsa de Madrid
402
6.647
15:50:03
Bolsa de Madrid
445
6.647
15:50:03
Bolsa de Madrid
837
6.641
15:52:03
Bolsa de Madrid
6
6.641
15:52:03
Bolsa de Madrid
720
6.638
15:54:17
Bolsa de Madrid
890
6.636
15:54:17
Bolsa de Madrid
344
6.632
15:54:17
Bolsa de Madrid
656
6.632
15:54:17
Bolsa de Madrid
630
6.63
15:55:33
Bolsa de Madrid
369
6.64
15:56:52
Bolsa de Madrid
309
6.64
15:56:52
Bolsa de Madrid
1000
6.637
15:57:27
Bolsa de Madrid
1100
6.638
15:58:43
Bolsa de Madrid
820
6.637
15:58:43
Bolsa de Madrid
1050
6.643
16:01:28
Bolsa de Madrid
650
6.65
16:01:35
Bolsa de Madrid
850
6.649
16:01:35
Bolsa de Madrid
640
6.647
16:01:48
Bolsa de Madrid
1000
6.645
16:01:53
Bolsa de Madrid
1016
6.643
16:02:51
Bolsa de Madrid
166
6.647
16:04:11
Bolsa de Madrid
765
6.641
16:06:03
Bolsa de Madrid
572
6.64
16:06:03
Bolsa de Madrid
780
6.639
16:06:03
Bolsa de Madrid
920
6.641
16:06:03
Bolsa de Madrid
602
6.641
16:06:03
Bolsa de Madrid
278
6.641
16:06:03
Bolsa de Madrid
625
6.641
16:06:03
Bolsa de Madrid
770
6.636
16:06:03
Bolsa de Madrid
590
6.644
16:07:01
Bolsa de Madrid
820
6.637
16:08:05
Bolsa de Madrid
593
6.64
16:08:17
Bolsa de Madrid
642
6.635
16:08:18
Bolsa de Madrid
98
6.655
16:10:09
Bolsa de Madrid
572
6.655
16:10:09
Bolsa de Madrid
600
6.654
16:10:10
Bolsa de Madrid
758
6.652
16:10:10
Bolsa de Madrid
610
6.652
16:10:50
Bolsa de Madrid
610
6.657
16:12:41
Bolsa de Madrid
620
6.656
16:12:41
Bolsa de Madrid
422
6.652
16:12:41
Bolsa de Madrid
218
6.652
16:12:41
Bolsa de Madrid
179
6.655
16:12:41
Bolsa de Madrid
832
6.658
16:12:41
Bolsa de Madrid
1050
6.655
16:12:41
Bolsa de Madrid
680
6.632
16:14:47
Bolsa de Madrid
747
6.631
16:14:47
Bolsa de Madrid
790
6.63
16:14:47
Bolsa de Madrid
58
6.638
16:16:04
Bolsa de Madrid
790
6.644
16:16:39
Bolsa de Madrid
600
6.642
16:16:39
Bolsa de Madrid
980
6.639
16:16:50
Bolsa de Madrid
31
6.636
16:18:24
Bolsa de Madrid
288
6.636
16:18:24
Bolsa de Madrid
234
6.636
16:18:24
Bolsa de Madrid
136
6.636
16:18:24
Bolsa de Madrid
1308
6.65
16:19:58
Bolsa de Madrid
353
6.65
16:19:58
Bolsa de Madrid
900
6.645
16:20:06
Bolsa de Madrid
850
6.644
16:20:06
Bolsa de Madrid
328
6.643
16:20:06
Bolsa de Madrid
472
6.643
16:20:06
Bolsa de Madrid
300
6.643
16:20:06
Bolsa de Madrid
640
6.638
16:20:21
Bolsa de Madrid
600
6.625
16:20:42
Bolsa de Madrid
400
6.646
16:22:57
Bolsa de Madrid
350
6.646
16:22:57
Bolsa de Madrid
820
6.645
16:23:00
Bolsa de Madrid
910
6.644
16:23:00
Bolsa de Madrid
1052
6.643
16:23:05
Bolsa de Madrid
498
6.643
16:23:05
Bolsa de Madrid
631
6.64
16:23:18
Bolsa de Madrid
99
6.64
16:23:18
Bolsa de Madrid
664
6.637
16:23:18
Bolsa de Madrid
56
6.637
16:23:18
Bolsa de Madrid
570
6.628
16:24:23
Bolsa de Madrid
620
6.627
16:24:23
Bolsa de Madrid
376
6.635
16:25:21
Bolsa de Madrid
150
6.635
16:25:46
Bolsa de Madrid
294
6.635
16:25:50
Bolsa de Madrid
998
6.634
16:25:50
Bolsa de Madrid
200
6.631
16:25:50
Bolsa de Madrid
460
6.631
16:25:50
Bolsa de Madrid
900
6.633
16:25:50
Bolsa de Madrid
5
6.633
16:25:50
Bolsa de Madrid
840
6.635
16:27:38
Bolsa de Madrid
610
6.634
16:28:20
Bolsa de Madrid
500
6.633
16:28:20
Bolsa de Madrid
310
6.633
16:28:20
Bolsa de Madrid
770
6.632
16:28:20
Bolsa de Madrid
490
6.634
16:28:20
Bolsa de Madrid
707
6.634
16:28:20
Bolsa de Madrid
292
6.634
16:28:20
Bolsa de Madrid
14
6.626
16:28:34
Bolsa de Madrid
1506
6.638
16:29:39
Bolsa de Madrid
1150
6.634
16:29:47
Bolsa de Madrid
150
6.633
16:29:47
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
595.13
162,066
Bolsa de Madrid
6.6318
334,849

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