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

International Consolidated Airlines SAAnnouncement

01/08/2017 07:20

RNS Number : 6992M
International Cons Airlines Group
01 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 31 July 2017 it purchased 577,794ordinary 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
197,836
London
5.785
5.915
379,958
Madrid
6.471
6.614
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 49,274,220 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,083,714,523 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
1 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 577,794
Date of purchases: 31/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1684
591.5
08:04:58
LSE
1353
591
08:05:24
LSE
89
591
08:05:24
LSE
201
589.5
08:08:20
LSE
300
589.5
08:08:20
LSE
200
589.5
08:08:20
LSE
835
590
08:10:42
LSE
1015
590
08:10:42
LSE
1500
589
08:14:48
LSE
74
589
08:14:48
LSE
1170
587
08:17:08
LSE
280
587
08:17:08
LSE
67
590
08:21:38
LSE
1500
590
08:21:38
LSE
1481
588.5
08:24:40
LSE
1531
587.5
08:27:32
LSE
1144
586.5
08:31:37
LSE
400
586.5
08:31:37
LSE
268
586.5
08:31:37
LSE
1656
584.5
08:36:36
LSE
125
585
08:43:19
LSE
400
585
08:43:19
LSE
1000
585.5
08:43:19
LSE
728
585.5
08:43:19
LSE
1398
585.5
08:48:10
LSE
300
585.5
08:48:10
LSE
1624
587.5
08:52:11
LSE
442
586.5
08:55:22
LSE
1437
586.5
08:55:22
LSE
600
586
09:02:02
LSE
1107
586
09:02:02
LSE
1583
584.5
09:06:02
LSE
1632
585.5
09:10:02
LSE
1624
587.5
09:14:41
LSE
1863
587.5
09:22:15
LSE
1751
586.5
09:29:28
LSE
1500
587.5
09:35:50
LSE
293
587.5
09:39:00
LSE
1500
587.5
09:39:00
LSE
205
586
09:44:02
LSE
1494
586
09:44:02
LSE
840
586
09:52:36
LSE
1123
586
09:52:36
LSE
1674
587.5
09:59:51
LSE
1704
588
10:05:18
LSE
909
588.5
10:12:07
LSE
941
588.5
10:12:07
LSE
1789
588.5
10:18:42
LSE
950
588.5
10:25:15
LSE
734
588.5
10:25:15
LSE
1396
588.5
10:32:21
LSE
450
588.5
10:32:21
LSE
838
587.5
10:39:57
LSE
1000
587.5
10:39:57
LSE
1500
587
10:47:16
LSE
255
587
10:47:16
LSE
1378
587
10:54:52
LSE
317
587
10:54:52
LSE
1871
586
11:03:37
LSE
1950
584.5
11:09:09
LSE
1734
584.5
11:18:13
LSE
446
584.5
11:28:38
LSE
1500
584.5
11:28:38
LSE
1021
584.5
11:38:15
LSE
31
584.5
11:38:15
LSE
878
584.5
11:38:15
LSE
1052
584
11:48:21
LSE
1883
584
11:52:11
LSE
100
584.5
12:06:53
LSE
1459
584.5
12:06:53
LSE
1500
584.5
12:06:53
LSE
1798
583.5
12:15:18
LSE
1976
585.5
12:28:27
LSE
830
585.5
12:28:27
LSE
850
586
12:38:20
LSE
1093
586
12:38:20
LSE
1872
586.5
12:45:47
LSE
1404
587
12:57:21
LSE
1246
587
12:57:21
LSE
1500
586.5
13:10:42
LSE
1793
585.5
13:15:10
LSE
1500
587
13:28:43
LSE
446
587
13:31:59
LSE
1500
587
13:31:59
LSE
17
587
13:31:59
LSE
1500
587
13:41:23
LSE
51
587
13:42:33
LSE
1033
587
13:42:33
LSE
718
587
13:42:33
LSE
1594
587
13:50:06
LSE
227
587
13:50:06
LSE
1131
586
13:57:26
LSE
898
586
13:57:26
LSE
1909
586.5
14:05:49
LSE
1874
585.5
14:12:04
LSE
1985
586.5
14:21:32
LSE
1500
587.5
14:28:37
LSE
504
587.5
14:28:37
LSE
1500
587
14:32:38
LSE
309
587
14:32:38
LSE
1991
588
14:38:47
LSE
1998
588
14:45:05
LSE
1850
587.5
14:45:05
LSE
2008
586.5
14:54:59
LSE
385
586
14:55:30
LSE
1466
586
14:55:30
LSE
646
585.5
15:02:24
LSE
612
585.5
15:02:24
LSE
1304
585.5
15:02:24
LSE
2013
587
15:09:20
LSE
200
586.5
15:11:53
LSE
2600
586.5
15:11:53
LSE
1328
586
15:19:06
LSE
686
586
15:19:06
LSE
2015
585.5
15:29:45
LSE
1500
585.5
15:29:50
LSE
515
585.5
15:29:50
LSE
1933
585
15:32:21
LSE
732
584.5
15:36:31
LSE
1301
584.5
15:41:38
LSE
891
584.5
15:41:38
LSE
1000
584.5
15:41:38
LSE
291
584.5
15:41:38
LSE
955
583
15:44:53
LSE
2068
582.5
15:47:32
LSE
2450
582
15:53:11
LSE
1100
581
15:57:00
LSE
869
581
15:57:00
LSE
2450
580
15:59:08
LSE
1500
580
16:00:34
LSE
2558
579.5
16:00:56
LSE
2000
580
16:04:14
LSE
2287
579.5
16:04:15
LSE
2027
579
16:04:21
LSE
942
579.5
16:07:20
LSE
1508
579.5
16:07:20
LSE
2750
579.5
16:09:22
LSE
1950
579.5
16:10:45
LSE
1927
579
16:13:16
LSE
2624
579
16:13:20
LSE
598
579
16:15:50
LSE
1502
579
16:17:28
LSE
2725
579
16:17:40
LSE
2250
579
16:19:20
LSE
1894
579
16:19:20
LSE
56
579
16:19:43
LSE
2450
579
16:21:23
LSE
1456
579
16:21:23
LSE
1100
579
16:21:23
LSE
2145
578.5
16:21:26
LSE
2131
579
16:24:00
LSE
2132
579
16:24:56
LSE
1934
578.5
16:25:32
LSE
1296
579
16:27:31
LSE
844
579
16:27:31
LSE
514
578.5
16:27:58
LSE
1424
578.5
16:27:58
LSE
62
578.5
16:27:58
LSE
819
578.5
16:28:55
LSE
800
578.5
16:28:55
LSE
344
578.5
16:28:55
LSE
995
578.5
16:29:55
LSE
540
6.614
08:00:19
Bolsa de Madrid
100
6.603
08:00:19
Bolsa de Madrid
480
6.603
08:00:20
Bolsa de Madrid
753
6.602
08:00:33
Bolsa de Madrid
60
6.599
08:00:52
Bolsa de Madrid
588
6.599
08:00:52
Bolsa de Madrid
500
6.591
08:01:15
Bolsa de Madrid
220
6.591
08:02:05
Bolsa de Madrid
1100
6.614
08:02:18
Bolsa de Madrid
518
6.612
08:03:06
Bolsa de Madrid
412
6.612
08:03:06
Bolsa de Madrid
20
6.612
08:04:42
Bolsa de Madrid
580
6.612
08:04:58
Bolsa de Madrid
880
6.611
08:04:58
Bolsa de Madrid
580
6.61
08:04:58
Bolsa de Madrid
646
6.608
08:05:17
Bolsa de Madrid
807
6.595
08:05:35
Bolsa de Madrid
638
6.578
08:05:52
Bolsa de Madrid
638
6.575
08:05:52
Bolsa de Madrid
202
6.567
08:06:54
Bolsa de Madrid
700
6.591
08:08:21
Bolsa de Madrid
580
6.59
08:08:21
Bolsa de Madrid
630
6.587
08:08:22
Bolsa de Madrid
227
6.574
08:09:20
Bolsa de Madrid
82
6.575
08:09:25
Bolsa de Madrid
1200
6.594
08:10:47
Bolsa de Madrid
71
6.593
08:10:47
Bolsa de Madrid
400
6.593
08:10:56
Bolsa de Madrid
49
6.593
08:10:56
Bolsa de Madrid
140
6.593
08:10:56
Bolsa de Madrid
830
6.592
08:10:56
Bolsa de Madrid
556
6.587
08:11:10
Bolsa de Madrid
850
6.581
08:11:50
Bolsa de Madrid
860
6.575
08:12:43
Bolsa de Madrid
820
6.58
08:14:47
Bolsa de Madrid
675
6.577
08:15:14
Bolsa de Madrid
95
6.577
08:15:14
Bolsa de Madrid
346
6.579
08:15:14
Bolsa de Madrid
374
6.579
08:15:14
Bolsa de Madrid
950
6.575
08:15:14
Bolsa de Madrid
705
6.563
08:17:01
Bolsa de Madrid
443
6.562
08:17:08
Bolsa de Madrid
135
6.562
08:17:08
Bolsa de Madrid
272
6.561
08:17:08
Bolsa de Madrid
97
6.561
08:17:08
Bolsa de Madrid
215
6.561
08:17:08
Bolsa de Madrid
90
6.564
08:18:16
Bolsa de Madrid
740
6.573
08:19:50
Bolsa de Madrid
680
6.572
08:19:50
Bolsa de Madrid
110
6.573
08:19:50
Bolsa de Madrid
1050
6.572
08:19:50
Bolsa de Madrid
540
6.569
08:19:50
Bolsa de Madrid
700
6.586
08:22:00
Bolsa de Madrid
160
6.585
08:22:00
Bolsa de Madrid
610
6.585
08:22:00
Bolsa de Madrid
798
6.582
08:22:00
Bolsa de Madrid
820
6.582
08:24:25
Bolsa de Madrid
1500
6.585
08:24:25
Bolsa de Madrid
494
6.586
08:24:25
Bolsa de Madrid
690
6.562
08:26:56
Bolsa de Madrid
730
6.569
08:27:05
Bolsa de Madrid
610
6.568
08:27:05
Bolsa de Madrid
580
6.565
08:27:32
Bolsa de Madrid
58
6.555
08:27:41
Bolsa de Madrid
553
6.555
08:27:41
Bolsa de Madrid
622
6.553
08:28:30
Bolsa de Madrid
990
6.552
08:30:00
Bolsa de Madrid
602
6.551
08:30:01
Bolsa de Madrid
119
6.551
08:30:01
Bolsa de Madrid
560
6.561
08:31:36
Bolsa de Madrid
610
6.56
08:31:37
Bolsa de Madrid
540
6.547
08:32:19
Bolsa de Madrid
74
6.544
08:32:40
Bolsa de Madrid
340
6.544
08:32:40
Bolsa de Madrid
749
6.547
08:34:04
Bolsa de Madrid
550
6.543
08:35:25
Bolsa de Madrid
290
6.541
08:35:25
Bolsa de Madrid
364
6.541
08:35:25
Bolsa de Madrid
121
6.541
08:35:25
Bolsa de Madrid
765
6.548
08:35:25
Bolsa de Madrid
555
6.541
08:36:28
Bolsa de Madrid
561
6.529
08:38:19
Bolsa de Madrid
583
6.528
08:38:19
Bolsa de Madrid
190
6.528
08:38:19
Bolsa de Madrid
667
6.526
08:38:19
Bolsa de Madrid
567
6.549
08:43:19
Bolsa de Madrid
840
6.55
08:43:19
Bolsa de Madrid
433
6.549
08:43:19
Bolsa de Madrid
1200
6.548
08:43:19
Bolsa de Madrid
640
6.545
08:43:19
Bolsa de Madrid
610
6.542
08:43:19
Bolsa de Madrid
790
6.547
08:46:35
Bolsa de Madrid
1545
6.568
08:49:05
Bolsa de Madrid
1523
6.568
08:49:05
Bolsa de Madrid
230
6.568
08:49:05
Bolsa de Madrid
1200
6.563
08:49:20
Bolsa de Madrid
116
6.562
08:49:20
Bolsa de Madrid
1050
6.57
08:51:15
Bolsa de Madrid
580
6.574
08:52:23
Bolsa de Madrid
646
6.574
08:52:49
Bolsa de Madrid
487
6.562
08:54:20
Bolsa de Madrid
143
6.562
08:54:52
Bolsa de Madrid
503
6.566
08:55:22
Bolsa de Madrid
167
6.566
08:55:22
Bolsa de Madrid
30
6.566
08:55:22
Bolsa de Madrid
640
6.564
08:55:22
Bolsa de Madrid
558
6.545
08:56:13
Bolsa de Madrid
171
6.545
08:58:08
Bolsa de Madrid
671
6.546
08:58:08
Bolsa de Madrid
379
6.546
08:58:08
Bolsa de Madrid
300
6.545
08:58:08
Bolsa de Madrid
79
6.545
08:58:08
Bolsa de Madrid
549
6.543
08:58:08
Bolsa de Madrid
186
6.543
08:58:08
Bolsa de Madrid
291
6.564
09:01:17
Bolsa de Madrid
669
6.565
09:01:17
Bolsa de Madrid
408
6.564
09:01:17
Bolsa de Madrid
101
6.564
09:01:17
Bolsa de Madrid
21
6.565
09:01:17
Bolsa de Madrid
900
6.561
09:02:02
Bolsa de Madrid
460
6.555
09:02:40
Bolsa de Madrid
100
6.555
09:02:40
Bolsa de Madrid
82
6.55
09:03:14
Bolsa de Madrid
545
6.55
09:03:20
Bolsa de Madrid
690
6.548
09:05:09
Bolsa de Madrid
484
6.546
09:05:09
Bolsa de Madrid
263
6.546
09:05:09
Bolsa de Madrid
635
6.541
09:06:02
Bolsa de Madrid
870
6.549
09:08:59
Bolsa de Madrid
600
6.556
09:09:43
Bolsa de Madrid
840
6.555
09:10:02
Bolsa de Madrid
733
6.552
09:10:02
Bolsa de Madrid
50
6.552
09:10:02
Bolsa de Madrid
750
6.582
09:14:36
Bolsa de Madrid
720
6.58
09:14:40
Bolsa de Madrid
77
6.576
09:14:40
Bolsa de Madrid
910
6.578
09:14:40
Bolsa de Madrid
653
6.576
09:14:40
Bolsa de Madrid
687
6.582
09:17:33
Bolsa de Madrid
720
6.58
09:17:36
Bolsa de Madrid
641
6.578
09:18:09
Bolsa de Madrid
600
6.57
09:19:40
Bolsa de Madrid
640
6.574
09:22:15
Bolsa de Madrid
630
6.575
09:22:15
Bolsa de Madrid
500
6.576
09:23:28
Bolsa de Madrid
200
6.576
09:23:36
Bolsa de Madrid
832
6.582
09:24:48
Bolsa de Madrid
118
6.582
09:24:48
Bolsa de Madrid
710
6.581
09:24:51
Bolsa de Madrid
295
6.574
09:25:05
Bolsa de Madrid
803
6.573
09:26:54
Bolsa de Madrid
624
6.566
09:27:00
Bolsa de Madrid
577
6.563
09:29:28
Bolsa de Madrid
690
6.561
09:29:28
Bolsa de Madrid
500
6.561
09:33:02
Bolsa de Madrid
270
6.561
09:33:02
Bolsa de Madrid
660
6.56
09:33:02
Bolsa de Madrid
1100
6.559
09:33:02
Bolsa de Madrid
620
6.56
09:34:30
Bolsa de Madrid
802
6.569
09:35:50
Bolsa de Madrid
396
6.567
09:36:15
Bolsa de Madrid
264
6.567
09:36:15
Bolsa de Madrid
168
6.564
09:41:11
Bolsa de Madrid
560
6.564
09:41:11
Bolsa de Madrid
670
6.563
09:41:11
Bolsa de Madrid
62
6.563
09:41:11
Bolsa de Madrid
318
6.563
09:41:11
Bolsa de Madrid
761
6.561
09:41:11
Bolsa de Madrid
761
6.561
09:41:11
Bolsa de Madrid
760
6.561
09:41:11
Bolsa de Madrid
570
6.56
09:43:32
Bolsa de Madrid
603
6.562
09:43:32
Bolsa de Madrid
685
6.549
09:44:02
Bolsa de Madrid
487
6.55
09:48:23
Bolsa de Madrid
333
6.55
09:48:23
Bolsa de Madrid
1000
6.549
09:48:31
Bolsa de Madrid
622
6.554
09:51:23
Bolsa de Madrid
278
6.554
09:52:24
Bolsa de Madrid
39
6.55
09:52:36
Bolsa de Madrid
961
6.55
09:52:36
Bolsa de Madrid
940
6.549
09:52:47
Bolsa de Madrid
722
6.546
09:52:57
Bolsa de Madrid
58
6.546
09:53:01
Bolsa de Madrid
1200
6.557
09:57:49
Bolsa de Madrid
1200
6.561
10:00:05
Bolsa de Madrid
1100
6.56
10:00:05
Bolsa de Madrid
1037
6.564
10:05:01
Bolsa de Madrid
63
6.564
10:05:04
Bolsa de Madrid
1600
6.569
10:06:35
Bolsa de Madrid
1600
6.569
10:06:35
Bolsa de Madrid
400
6.568
10:07:44
Bolsa de Madrid
750
6.568
10:07:44
Bolsa de Madrid
498
6.567
10:07:44
Bolsa de Madrid
552
6.567
10:07:44
Bolsa de Madrid
252
6.565
10:07:44
Bolsa de Madrid
732
6.57
10:08:02
Bolsa de Madrid
385
6.565
10:08:06
Bolsa de Madrid
650
6.563
10:08:49
Bolsa de Madrid
360
6.574
10:12:07
Bolsa de Madrid
300
6.574
10:12:07
Bolsa de Madrid
432
6.573
10:12:07
Bolsa de Madrid
138
6.573
10:12:07
Bolsa de Madrid
591
6.57
10:12:54
Bolsa de Madrid
289
6.57
10:12:54
Bolsa de Madrid
1300
6.573
10:18:43
Bolsa de Madrid
1500
6.577
10:23:26
Bolsa de Madrid
156
6.577
10:23:26
Bolsa de Madrid
2000
6.577
10:23:58
Bolsa de Madrid
750
6.577
10:23:58
Bolsa de Madrid
750
6.577
10:24:39
Bolsa de Madrid
1050
6.573
10:27:30
Bolsa de Madrid
535
6.572
10:27:30
Bolsa de Madrid
338
6.572
10:28:51
Bolsa de Madrid
382
6.572
10:28:51
Bolsa de Madrid
139
6.569
10:28:51
Bolsa de Madrid
300
6.569
10:28:51
Bolsa de Madrid
371
6.569
10:28:51
Bolsa de Madrid
760
6.568
10:28:52
Bolsa de Madrid
820
6.571
10:31:50
Bolsa de Madrid
750
6.571
10:35:32
Bolsa de Madrid
933
6.572
10:35:32
Bolsa de Madrid
78
6.569
10:37:42
Bolsa de Madrid
832
6.569
10:37:42
Bolsa de Madrid
460
6.567
10:38:11
Bolsa de Madrid
600
6.565
10:38:13
Bolsa de Madrid
50
6.565
10:38:13
Bolsa de Madrid
1018
6.567
10:38:13
Bolsa de Madrid
141
6.567
10:38:13
Bolsa de Madrid
300
6.56
10:40:36
Bolsa de Madrid
540
6.56
10:40:36
Bolsa de Madrid
573
6.562
10:41:11
Bolsa de Madrid
809
6.557
10:42:50
Bolsa de Madrid
586
6.554
10:42:50
Bolsa de Madrid
690
6.559
10:47:16
Bolsa de Madrid
1500
6.565
10:50:56
Bolsa de Madrid
1130
6.565
10:50:56
Bolsa de Madrid
189
6.565
10:50:56
Bolsa de Madrid
1000
6.561
10:51:58
Bolsa de Madrid
110
6.559
10:55:38
Bolsa de Madrid
940
6.559
10:55:38
Bolsa de Madrid
140
6.558
10:56:46
Bolsa de Madrid
42
6.558
10:59:44
Bolsa de Madrid
293
6.557
10:59:44
Bolsa de Madrid
557
6.557
10:59:44
Bolsa de Madrid
1000
6.556
10:59:46
Bolsa de Madrid
1450
6.554
11:00:19
Bolsa de Madrid
378
6.552
11:03:37
Bolsa de Madrid
439
6.552
11:03:37
Bolsa de Madrid
143
6.552
11:03:37
Bolsa de Madrid
1112
6.55
11:03:38
Bolsa de Madrid
1500
6.55
11:03:38
Bolsa de Madrid
300
6.541
11:05:28
Bolsa de Madrid
557
6.541
11:06:19
Bolsa de Madrid
630
6.538
11:09:06
Bolsa de Madrid
1018
6.54
11:09:06
Bolsa de Madrid
629
6.537
11:09:06
Bolsa de Madrid
100
6.537
11:09:06
Bolsa de Madrid
962
6.536
11:12:57
Bolsa de Madrid
780
6.538
11:12:57
Bolsa de Madrid
989
6.541
11:12:57
Bolsa de Madrid
790
6.54
11:14:56
Bolsa de Madrid
610
6.541
11:16:29
Bolsa de Madrid
300
6.537
11:18:13
Bolsa de Madrid
370
6.537
11:18:13
Bolsa de Madrid
130
6.538
11:18:13
Bolsa de Madrid
453
6.538
11:18:13
Bolsa de Madrid
157
6.538
11:18:13
Bolsa de Madrid
400
6.527
11:21:07
Bolsa de Madrid
260
6.527
11:21:07
Bolsa de Madrid
240
6.526
11:21:07
Bolsa de Madrid
470
6.526
11:21:07
Bolsa de Madrid
63
6.536
11:27:37
Bolsa de Madrid
671
6.536
11:27:37
Bolsa de Madrid
223
6.53
11:29:23
Bolsa de Madrid
397
6.53
11:29:23
Bolsa de Madrid
500
6.536
11:30:01
Bolsa de Madrid
1500
6.536
11:32:44
Bolsa de Madrid
456
6.535
11:32:44
Bolsa de Madrid
1500
6.535
11:32:44
Bolsa de Madrid
1000
6.533
11:32:56
Bolsa de Madrid
710
6.534
11:37:31
Bolsa de Madrid
140
6.535
11:38:28
Bolsa de Madrid
390
6.535
11:38:28
Bolsa de Madrid
160
6.535
11:38:28
Bolsa de Madrid
300
6.532
11:38:49
Bolsa de Madrid
470
6.532
11:38:54
Bolsa de Madrid
239
6.53
11:38:54
Bolsa de Madrid
861
6.53
11:38:54
Bolsa de Madrid
590
6.532
11:40:40
Bolsa de Madrid
920
6.528
11:40:54
Bolsa de Madrid
47
6.529
11:42:08
Bolsa de Madrid
1150
6.531
11:48:31
Bolsa de Madrid
830
6.53
11:48:44
Bolsa de Madrid
500
6.529
11:50:00
Bolsa de Madrid
800
6.529
11:50:00
Bolsa de Madrid
150
6.529
11:50:00
Bolsa de Madrid
163
6.529
11:50:10
Bolsa de Madrid
497
6.529
11:50:10
Bolsa de Madrid
785
6.538
11:58:14
Bolsa de Madrid
285
6.538
11:58:14
Bolsa de Madrid
36
6.534
11:58:57
Bolsa de Madrid
844
6.534
11:58:57
Bolsa de Madrid
519
6.533
11:58:57
Bolsa de Madrid
431
6.533
11:58:57
Bolsa de Madrid
895
6.532
12:00:02
Bolsa de Madrid
620
6.534
12:00:35
Bolsa de Madrid
5
6.532
12:01:39
Bolsa de Madrid
400
6.532
12:01:39
Bolsa de Madrid
1000
6.534
12:02:33
Bolsa de Madrid
780
6.534
12:02:33
Bolsa de Madrid
800
6.538
12:04:25
Bolsa de Madrid
970
6.537
12:04:45
Bolsa de Madrid
608
6.536
12:06:54
Bolsa de Madrid
537
6.535
12:07:47
Bolsa de Madrid
1526
6.54
12:09:51
Bolsa de Madrid
660
6.536
12:12:22
Bolsa de Madrid
130
6.538
12:12:22
Bolsa de Madrid
691
6.538
12:12:22
Bolsa de Madrid
560
6.529
12:14:49
Bolsa de Madrid
230
6.529
12:14:49
Bolsa de Madrid
700
6.525
12:15:18
Bolsa de Madrid
645
6.526
12:15:18
Bolsa de Madrid
511
6.54
12:21:55
Bolsa de Madrid
639
6.54
12:21:55
Bolsa de Madrid
943
6.538
12:23:27
Bolsa de Madrid
600
6.536
12:23:27
Bolsa de Madrid
440
6.542
12:27:03
Bolsa de Madrid
450
6.542
12:27:03
Bolsa de Madrid
700
6.551
12:33:14
Bolsa de Madrid
80
6.551
12:33:14
Bolsa de Madrid
257
6.55
12:33:14
Bolsa de Madrid
319
6.55
12:33:14
Bolsa de Madrid
674
6.55
12:33:14
Bolsa de Madrid
500
6.549
12:33:14
Bolsa de Madrid
311
6.549
12:33:16
Bolsa de Madrid
70
6.549
12:33:19
Bolsa de Madrid
39
6.549
12:33:19
Bolsa de Madrid
100
6.559
12:38:20
Bolsa de Madrid
1200
6.559
12:38:20
Bolsa de Madrid
691
6.558
12:38:20
Bolsa de Madrid
219
6.558
12:38:20
Bolsa de Madrid
191
6.557
12:38:20
Bolsa de Madrid
539
6.557
12:38:20
Bolsa de Madrid
1050
6.555
12:38:47
Bolsa de Madrid
200
6.552
12:41:26
Bolsa de Madrid
106
6.558
12:42:07
Bolsa de Madrid
524
6.56
12:42:51
Bolsa de Madrid
1050
6.565
12:45:42
Bolsa de Madrid
14
6.566
12:47:19
Bolsa de Madrid
11
6.564
12:48:21
Bolsa de Madrid
100
6.564
12:48:21
Bolsa de Madrid
1089
6.564
12:48:21
Bolsa de Madrid
810
6.562
12:48:21
Bolsa de Madrid
1200
6.563
12:48:21
Bolsa de Madrid
402
6.559
12:48:28
Bolsa de Madrid
478
6.559
12:48:28
Bolsa de Madrid
650
6.558
12:48:32
Bolsa de Madrid
331
6.574
12:58:45
Bolsa de Madrid
830
6.572
12:58:48
Bolsa de Madrid
319
6.571
12:58:48
Bolsa de Madrid
1081
6.571
12:58:48
Bolsa de Madrid
1300
6.569
12:59:25
Bolsa de Madrid
20
6.566
13:02:37
Bolsa de Madrid
700
6.566
13:02:38
Bolsa de Madrid
160
6.566
13:02:38
Bolsa de Madrid
104
6.564
13:03:27
Bolsa de Madrid
616
6.564
13:03:27
Bolsa de Madrid
990
6.562
13:03:30
Bolsa de Madrid
1718
6.564
13:06:39
Bolsa de Madrid
667
6.559
13:10:42
Bolsa de Madrid
780
6.558
13:10:42
Bolsa de Madrid
620
6.554
13:13:56
Bolsa de Madrid
630
6.551
13:13:56
Bolsa de Madrid
648
6.548
13:15:06
Bolsa de Madrid
850
6.542
13:17:22
Bolsa de Madrid
297
6.54
13:17:30
Bolsa de Madrid
783
6.54
13:22:22
Bolsa de Madrid
300
6.54
13:23:18
Bolsa de Madrid
935
6.566
13:29:57
Bolsa de Madrid
215
6.566
13:29:57
Bolsa de Madrid
920
6.565
13:31:37
Bolsa de Madrid
280
6.565
13:31:37
Bolsa de Madrid
260
6.564
13:31:59
Bolsa de Madrid
700
6.564
13:31:59
Bolsa de Madrid
641
6.563
13:31:59
Bolsa de Madrid
239
6.563
13:31:59
Bolsa de Madrid
461
6.56
13:32:26
Bolsa de Madrid
249
6.56
13:32:26
Bolsa de Madrid
729
6.558
13:32:27
Bolsa de Madrid
701
6.55
13:35:30
Bolsa de Madrid
762
6.547
13:35:30
Bolsa de Madrid
820
6.561
13:43:08
Bolsa de Madrid
990
6.56
13:43:08
Bolsa de Madrid
2330
6.56
13:43:08
Bolsa de Madrid
865
6.563
13:49:14
Bolsa de Madrid
800
6.562
13:49:14
Bolsa de Madrid
780
6.561
13:49:17
Bolsa de Madrid
727
6.557
13:51:01
Bolsa de Madrid
656
6.558
13:51:01
Bolsa de Madrid
860
6.559
13:56:15
Bolsa de Madrid
680
6.558
13:56:56
Bolsa de Madrid
854
6.558
13:56:56
Bolsa de Madrid
960
6.555
13:56:56
Bolsa de Madrid
300
6.544
14:00:49
Bolsa de Madrid
80
6.544
14:00:49
Bolsa de Madrid
500
6.544
14:00:49
Bolsa de Madrid
10
6.544
14:00:49
Bolsa de Madrid
706
6.543
14:00:49
Bolsa de Madrid
72
6.543
14:00:49
Bolsa de Madrid
1672
6.543
14:00:49
Bolsa de Madrid
800
6.557
14:07:34
Bolsa de Madrid
825
6.555
14:07:34
Bolsa de Madrid
800
6.557
14:07:34
Bolsa de Madrid
47
6.557
14:07:34
Bolsa de Madrid
594
6.55
14:11:11
Bolsa de Madrid
707
6.549
14:11:11
Bolsa de Madrid
1200
6.552
14:18:20
Bolsa de Madrid
820
6.55
14:18:20
Bolsa de Madrid
200
6.548
14:18:20
Bolsa de Madrid
580
6.548
14:18:20
Bolsa de Madrid
780
6.551
14:20:12
Bolsa de Madrid
256
6.551
14:26:00
Bolsa de Madrid
894
6.551
14:26:02
Bolsa de Madrid
1150
6.55
14:26:03
Bolsa de Madrid
1500
6.554
14:26:44
Bolsa de Madrid
15
6.554
14:26:44
Bolsa de Madrid
830
6.563
14:29:49
Bolsa de Madrid
920
6.562
14:29:49
Bolsa de Madrid
1050
6.561
14:30:27
Bolsa de Madrid
630
6.56
14:30:27
Bolsa de Madrid
600
6.559
14:30:28
Bolsa de Madrid
190
6.559
14:30:28
Bolsa de Madrid
790
6.559
14:30:28
Bolsa de Madrid
49
6.559
14:30:28
Bolsa de Madrid
439
6.559
14:32:38
Bolsa de Madrid
367
6.559
14:32:38
Bolsa de Madrid
790
6.56
14:34:12
Bolsa de Madrid
710
6.56
14:35:32
Bolsa de Madrid
9
6.573
14:41:24
Bolsa de Madrid
1000
6.572
14:41:46
Bolsa de Madrid
1200
6.572
14:41:52
Bolsa de Madrid
175
6.572
14:42:18
Bolsa de Madrid
505
6.572
14:42:19
Bolsa de Madrid
880
6.571
14:42:22
Bolsa de Madrid
791
6.57
14:44:22
Bolsa de Madrid
149
6.57
14:44:22
Bolsa de Madrid
160
6.57
14:44:22
Bolsa de Madrid
835
6.57
14:44:29
Bolsa de Madrid
115
6.57
14:44:29
Bolsa de Madrid
1350
6.569
14:45:05
Bolsa de Madrid
1200
6.568
14:45:05
Bolsa de Madrid
926
6.567
14:45:05
Bolsa de Madrid
74
6.567
14:45:05
Bolsa de Madrid
277
6.564
14:45:06
Bolsa de Madrid
463
6.564
14:45:06
Bolsa de Madrid
90
6.556
14:47:06
Bolsa de Madrid
237
6.556
14:47:16
Bolsa de Madrid
364
6.556
14:47:19
Bolsa de Madrid
309
6.554
14:48:15
Bolsa de Madrid
77
6.554
14:48:56
Bolsa de Madrid
335
6.554
14:49:11
Bolsa de Madrid
610
6.552
14:49:12
Bolsa de Madrid
110
6.554
14:50:49
Bolsa de Madrid
540
6.554
14:50:49
Bolsa de Madrid
148
6.551
14:51:25
Bolsa de Madrid
772
6.551
14:53:26
Bolsa de Madrid
660
6.551
14:53:26
Bolsa de Madrid
700
6.55
14:54:04
Bolsa de Madrid
220
6.548
14:54:59
Bolsa de Madrid
300
6.548
14:54:59
Bolsa de Madrid
278
6.548
14:54:59
Bolsa de Madrid
650
6.546
14:55:02
Bolsa de Madrid
1000
6.549
14:59:08
Bolsa de Madrid
1050
6.548
14:59:08
Bolsa de Madrid
1050
6.548
14:59:08
Bolsa de Madrid
100
6.548
14:59:28
Bolsa de Madrid
710
6.545
14:59:38
Bolsa de Madrid
705
6.542
15:02:20
Bolsa de Madrid
181
6.54
15:02:24
Bolsa de Madrid
540
6.54
15:02:24
Bolsa de Madrid
189
6.54
15:02:24
Bolsa de Madrid
610
6.539
15:02:24
Bolsa de Madrid
840
6.537
15:02:39
Bolsa de Madrid
730
6.544
15:05:06
Bolsa de Madrid
10
6.544
15:05:06
Bolsa de Madrid
886
6.546
15:05:06
Bolsa de Madrid
840
6.545
15:06:50
Bolsa de Madrid
1150
6.554
15:09:33
Bolsa de Madrid
710
6.552
15:10:39
Bolsa de Madrid
1000
6.551
15:11:42
Bolsa de Madrid
173
6.55
15:11:56
Bolsa de Madrid
547
6.55
15:12:12
Bolsa de Madrid
216
6.549
15:12:26
Bolsa de Madrid
404
6.549
15:12:33
Bolsa de Madrid
328
6.546
15:12:37
Bolsa de Madrid
602
6.546
15:12:37
Bolsa de Madrid
981
6.545
15:12:39
Bolsa de Madrid
650
6.546
15:15:20
Bolsa de Madrid
750
6.545
15:15:20
Bolsa de Madrid
830
6.545
15:15:20
Bolsa de Madrid
710
6.547
15:19:02
Bolsa de Madrid
960
6.545
15:19:05
Bolsa de Madrid
910
6.543
15:19:05
Bolsa de Madrid
969
6.541
15:19:10
Bolsa de Madrid
1
6.541
15:19:15
Bolsa de Madrid
626
6.539
15:19:15
Bolsa de Madrid
1
6.534
15:20:41
Bolsa de Madrid
1099
6.54
15:25:56
Bolsa de Madrid
495
6.54
15:25:56
Bolsa de Madrid
1200
6.54
15:25:56
Bolsa de Madrid
1500
6.54
15:25:56
Bolsa de Madrid
360
6.54
15:25:56
Bolsa de Madrid
147
6.537
15:26:05
Bolsa de Madrid
638
6.537
15:26:39
Bolsa de Madrid
87
6.537
15:26:45
Bolsa de Madrid
128
6.537
15:28:20
Bolsa de Madrid
26
6.54
15:31:00
Bolsa de Madrid
754
6.54
15:31:00
Bolsa de Madrid
1450
6.539
15:31:00
Bolsa de Madrid
707
6.537
15:31:01
Bolsa de Madrid
243
6.537
15:31:16
Bolsa de Madrid
500
6.536
15:32:21
Bolsa de Madrid
312
6.536
15:32:21
Bolsa de Madrid
238
6.536
15:32:21
Bolsa de Madrid
910
6.537
15:33:39
Bolsa de Madrid
810
6.536
15:34:04
Bolsa de Madrid
840
6.533
15:34:22
Bolsa de Madrid
169
6.536
15:35:00
Bolsa de Madrid
604
6.536
15:35:00
Bolsa de Madrid
761
6.537
15:36:19
Bolsa de Madrid
1300
6.537
15:40:20
Bolsa de Madrid
633
6.537
15:40:39
Bolsa de Madrid
367
6.537
15:41:16
Bolsa de Madrid
1000
6.536
15:41:16
Bolsa de Madrid
327
6.533
15:41:38
Bolsa de Madrid
453
6.533
15:41:39
Bolsa de Madrid
670
6.532
15:41:41
Bolsa de Madrid
186
6.529
15:41:58
Bolsa de Madrid
494
6.529
15:42:00
Bolsa de Madrid
190
6.529
15:42:00
Bolsa de Madrid
763
6.528
15:42:02
Bolsa de Madrid
860
6.522
15:43:36
Bolsa de Madrid
640
6.52
15:44:50
Bolsa de Madrid
1
6.519
15:44:50
Bolsa de Madrid
651
6.519
15:44:53
Bolsa de Madrid
802
6.515
15:44:53
Bolsa de Madrid
699
6.516
15:46:57
Bolsa de Madrid
51
6.516
15:46:57
Bolsa de Madrid
900
6.515
15:47:24
Bolsa de Madrid
244
6.512
15:47:32
Bolsa de Madrid
406
6.512
15:47:32
Bolsa de Madrid
139
6.511
15:47:32
Bolsa de Madrid
711
6.511
15:47:32
Bolsa de Madrid
620
6.504
15:48:09
Bolsa de Madrid
700
6.504
15:50:38
Bolsa de Madrid
680
6.503
15:50:48
Bolsa de Madrid
730
6.501
15:51:00
Bolsa de Madrid
599
6.499
15:51:28
Bolsa de Madrid
600
6.506
15:53:16
Bolsa de Madrid
770
6.504
15:53:16
Bolsa de Madrid
639
6.502
15:53:18
Bolsa de Madrid
647
6.501
15:54:35
Bolsa de Madrid
25
6.501
15:54:35
Bolsa de Madrid
631
6.498
15:54:55
Bolsa de Madrid
624
6.489
15:55:16
Bolsa de Madrid
620
6.493
15:56:32
Bolsa de Madrid
588
6.489
15:57:48
Bolsa de Madrid
598
6.488
15:57:48
Bolsa de Madrid
208
6.487
15:57:48
Bolsa de Madrid
582
6.487
15:57:48
Bolsa de Madrid
760
6.487
15:59:08
Bolsa de Madrid
800
6.491
15:59:08
Bolsa de Madrid
824
6.489
16:00:44
Bolsa de Madrid
770
6.486
16:00:56
Bolsa de Madrid
596
6.484
16:00:56
Bolsa de Madrid
184
6.484
16:00:56
Bolsa de Madrid
727
6.486
16:00:56
Bolsa de Madrid
627
6.487
16:04:14
Bolsa de Madrid
840
6.486
16:04:14
Bolsa de Madrid
500
6.483
16:04:15
Bolsa de Madrid
490
6.483
16:04:15
Bolsa de Madrid
749
6.486
16:04:15
Bolsa de Madrid
590
6.484
16:05:33
Bolsa de Madrid
727
6.482
16:07:20
Bolsa de Madrid
1041
6.484
16:07:20
Bolsa de Madrid
761
6.485
16:08:29
Bolsa de Madrid
274
6.485
16:08:29
Bolsa de Madrid
450
6.482
16:11:38
Bolsa de Madrid
700
6.482
16:11:38
Bolsa de Madrid
1250
6.481
16:11:38
Bolsa de Madrid
682
6.48
16:11:44
Bolsa de Madrid
844
6.479
16:12:07
Bolsa de Madrid
356
6.479
16:12:07
Bolsa de Madrid
798
6.477
16:12:28
Bolsa de Madrid
72
6.477
16:12:28
Bolsa de Madrid
858
6.479
16:12:34
Bolsa de Madrid
140
6.48
16:13:02
Bolsa de Madrid
683
6.48
16:13:02
Bolsa de Madrid
737
6.478
16:13:20
Bolsa de Madrid
710
6.479
16:14:54
Bolsa de Madrid
720
6.478
16:15:00
Bolsa de Madrid
7
6.478
16:15:05
Bolsa de Madrid
667
6.479
16:15:24
Bolsa de Madrid
207
6.479
16:15:24
Bolsa de Madrid
1253
6.48
16:16:39
Bolsa de Madrid
941
6.479
16:17:00
Bolsa de Madrid
872
6.479
16:17:25
Bolsa de Madrid
431
6.479
16:17:25
Bolsa de Madrid
632
6.479
16:17:42
Bolsa de Madrid
710
6.475
16:17:47
Bolsa de Madrid
557
6.479
16:18:34
Bolsa de Madrid
54
6.479
16:18:34
Bolsa de Madrid
769
6.479
16:19:15
Bolsa de Madrid
238
6.475
16:19:46
Bolsa de Madrid
442
6.475
16:19:46
Bolsa de Madrid
650
6.477
16:20:49
Bolsa de Madrid
350
6.476
16:20:49
Bolsa de Madrid
100
6.476
16:20:54
Bolsa de Madrid
550
6.476
16:21:23
Bolsa de Madrid
60
6.474
16:21:23
Bolsa de Madrid
900
6.474
16:21:23
Bolsa de Madrid
700
6.472
16:21:25
Bolsa de Madrid
152
6.471
16:21:25
Bolsa de Madrid
210
6.472
16:21:25
Bolsa de Madrid
500
6.471
16:21:25
Bolsa de Madrid
158
6.471
16:21:26
Bolsa de Madrid
640
6.474
16:21:47
Bolsa de Madrid
687
6.472
16:21:47
Bolsa de Madrid
248
6.476
16:22:15
Bolsa de Madrid
360
6.476
16:22:15
Bolsa de Madrid
630
6.477
16:23:00
Bolsa de Madrid
644
6.475
16:23:11
Bolsa de Madrid
1185
6.476
16:24:40
Bolsa de Madrid
1012
6.476
16:24:40
Bolsa de Madrid
723
6.474
16:24:40
Bolsa de Madrid
910
6.474
16:26:54
Bolsa de Madrid
1000
6.473
16:27:58
Bolsa de Madrid
318
6.472
16:27:58
Bolsa de Madrid
592
6.471
16:27:58
Bolsa de Madrid
278
6.472
16:27:58
Bolsa de Madrid
860
6.473
16:28:55
Bolsa de Madrid
1350
6.472
16:28:55
Bolsa de Madrid
1250
6.476
16:29:13
Bolsa de Madrid
332
6.476
16:29:24
Bolsa de Madrid
868
6.476
16:29:24
Bolsa de Madrid
100
6.475
16:29:24
Bolsa de Madrid
840
6.475
16:29:24
Bolsa de Madrid
29
6.472
16:29:28
Bolsa de Madrid
102
6.472
16:29:29
Bolsa de Madrid
850
6.476
16:29:45
Bolsa de Madrid
850
6.478
16:29:54
Bolsa de Madrid
700
6.475
16:29:55
Bolsa de Madrid
805
6.472
16:29:56
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
584.36
197,836
Bolsa de Madrid
6.5441
379,958

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