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

International Consolidated Airlines SAAnnouncement

02/08/2017 07:17

RNS Number : 8512M
International Cons Airlines Group
02 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 1 August 2017 it purchased 475,770 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
177,327
London
5.79
6.015
298,443
Madrid
6.478
6.739
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 49,749,990 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,083,238,753 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
2 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 475,770
Date of purchases: 01/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1193
579
08:01:31
LSE
209
579.5
08:02:26
LSE
966
580.5
08:02:42
LSE
476
580.5
08:02:42
LSE
1650
580
08:03:47
LSE
1463
581.5
08:06:36
LSE
651
581.5
08:06:36
LSE
1254
581
08:06:47
LSE
1750
580.5
08:08:40
LSE
648
580
08:08:40
LSE
702
580
08:08:40
LSE
1632
581
08:12:02
LSE
384
581
08:15:35
LSE
1183
581
08:15:35
LSE
1
581.5
08:18:04
LSE
220
581.5
08:18:19
LSE
1062
584
08:19:51
LSE
412
584
08:19:51
LSE
1130
582.5
08:23:23
LSE
426
582.5
08:23:23
LSE
1490
582
08:27:01
LSE
1950
580
08:29:02
LSE
1139
580.5
08:31:53
LSE
791
580.5
08:31:53
LSE
2200
580
08:33:52
LSE
359
580
08:35:41
LSE
306
580
08:35:41
LSE
1000
580
08:35:41
LSE
2141
580.5
08:38:14
LSE
1950
580
08:38:27
LSE
1000
581.5
08:42:14
LSE
754
581.5
08:42:14
LSE
703
582
08:46:15
LSE
983
582
08:46:15
LSE
1980
581
08:51:08
LSE
600
581
08:51:08
LSE
1500
581
08:56:06
LSE
389
581
08:56:06
LSE
523
582.5
08:59:31
LSE
665
582.5
08:59:31
LSE
508
582.5
08:59:31
LSE
1217
582
09:04:49
LSE
616
582
09:04:49
LSE
2400
581.5
09:12:20
LSE
1100
581.5
09:17:07
LSE
999
581.5
09:17:07
LSE
758
583.5
09:22:18
LSE
965
583.5
09:22:18
LSE
1904
583.5
09:30:21
LSE
1658
583.5
09:36:11
LSE
259
583.5
09:36:11
LSE
1639
584.5
09:41:15
LSE
1500
586
09:47:09
LSE
349
586
09:47:09
LSE
1000
586.5
09:57:19
LSE
714
586.5
09:57:19
LSE
830
586.5
09:57:19
LSE
1902
587
10:04:02
LSE
2022
587.5
10:13:50
LSE
599
588
10:22:59
LSE
325
588
10:22:59
LSE
500
588
10:22:59
LSE
627
588
10:22:59
LSE
500
590
10:26:20
LSE
500
590
10:26:20
LSE
2150
590.5
10:31:21
LSE
2594
590.5
10:41:19
LSE
1995
590
10:50:08
LSE
65
590.5
11:02:16
LSE
2044
590.5
11:02:16
LSE
500
590.5
11:07:18
LSE
616
590.5
11:07:18
LSE
135
591
11:17:12
LSE
11
591
11:17:12
LSE
1974
591
11:17:12
LSE
1850
592
11:21:32
LSE
126
592
11:21:32
LSE
993
594.5
11:33:23
LSE
957
594.5
11:33:23
LSE
500
595
11:47:55
LSE
400
595
11:47:55
LSE
766
595
11:47:55
LSE
472
595
11:47:55
LSE
2141
595
11:54:09
LSE
1994
594.5
12:02:40
LSE
776
595.5
12:18:45
LSE
1248
595.5
12:18:45
LSE
125
595.5
12:18:45
LSE
719
594.5
12:24:27
LSE
1500
594.5
12:24:27
LSE
651
594.5
12:38:22
LSE
500
594.5
12:38:22
LSE
500
594.5
12:38:22
LSE
500
594.5
12:38:22
LSE
500
595
12:44:27
LSE
500
595
12:44:27
LSE
500
595
12:44:27
LSE
656
595
12:44:27
LSE
110
596
12:54:55
LSE
500
596
12:54:55
LSE
500
596
12:54:55
LSE
1047
596
12:54:55
LSE
2156
596.5
13:05:00
LSE
1500
598.5
13:20:56
LSE
500
598.5
13:20:56
LSE
570
599.5
13:24:29
LSE
1413
599.5
13:24:29
LSE
923
599
13:36:14
LSE
500
599
13:36:14
LSE
426
599
13:36:14
LSE
322
599
13:36:14
LSE
1333
598
13:44:01
LSE
1308
598
13:44:01
LSE
1054
600
13:52:31
LSE
1000
600
13:52:31
LSE
1000
599.5
14:01:50
LSE
1241
599.5
14:01:50
LSE
2125
600.5
14:10:35
LSE
2200
601.5
14:21:35
LSE
2174
601.5
14:29:43
LSE
2023
601
14:31:57
LSE
1187
598.5
14:37:00
LSE
1996
597
14:39:23
LSE
474
597
14:47:35
LSE
1704
597
14:47:35
LSE
3002
598.5
14:52:32
LSE
700
597.5
14:59:31
LSE
3014
597.5
14:59:31
LSE
1197
595.5
15:09:01
LSE
930
595.5
15:09:01
LSE
49
595.5
15:09:01
LSE
2450
596.5
15:13:07
LSE
1000
596
15:23:23
LSE
179
596
15:23:23
LSE
1000
596
15:23:23
LSE
2182
596
15:27:36
LSE
1500
596
15:31:02
LSE
687
596
15:31:02
LSE
1974
596
15:34:04
LSE
53
596
15:34:04
LSE
1032
598
15:39:11
LSE
1162
598
15:39:11
LSE
504
598.5
15:46:42
LSE
1694
598.5
15:46:42
LSE
1690
599
15:48:39
LSE
9
599
15:48:39
LSE
325
599
15:48:39
LSE
616
598.5
15:54:27
LSE
1000
598.5
15:54:27
LSE
337
598.5
15:54:27
LSE
250
598.5
15:54:27
LSE
2128
598.5
15:57:55
LSE
1627
598
16:03:31
LSE
509
598
16:03:31
LSE
1100
597.5
16:05:11
LSE
928
597.5
16:05:11
LSE
1000
597
16:10:01
LSE
216
597
16:10:01
LSE
1000
597
16:10:01
LSE
1482
597
16:15:01
LSE
742
597
16:15:01
LSE
2230
597.5
16:19:03
LSE
184
597.5
16:19:11
LSE
100
597.5
16:19:11
LSE
850
597.5
16:19:11
LSE
1000
597.5
16:19:11
LSE
2050
598
16:22:00
LSE
871
598
16:25:00
LSE
933
598
16:25:00
LSE
300
598
16:25:00
LSE
381
598.5
16:27:51
LSE
1690
598.5
16:27:51
LSE
580
6.482
08:00:10
Bolsa de Madrid
810
6.485
08:00:40
Bolsa de Madrid
920
6.484
08:00:41
Bolsa de Madrid
600
6.478
08:01:03
Bolsa de Madrid
919
6.489
08:02:42
Bolsa de Madrid
612
6.485
08:03:03
Bolsa de Madrid
500
6.485
08:03:48
Bolsa de Madrid
170
6.485
08:03:48
Bolsa de Madrid
745
6.484
08:03:48
Bolsa de Madrid
762
6.497
08:04:32
Bolsa de Madrid
900
6.493
08:05:42
Bolsa de Madrid
1050
6.505
08:06:36
Bolsa de Madrid
273
6.505
08:06:44
Bolsa de Madrid
477
6.505
08:06:47
Bolsa de Madrid
764
6.505
08:07:00
Bolsa de Madrid
132
6.503
08:07:00
Bolsa de Madrid
718
6.503
08:07:06
Bolsa de Madrid
279
6.492
08:07:52
Bolsa de Madrid
371
6.492
08:08:40
Bolsa de Madrid
430
6.491
08:08:40
Bolsa de Madrid
520
6.491
08:08:40
Bolsa de Madrid
418
6.488
08:08:40
Bolsa de Madrid
563
6.488
08:08:40
Bolsa de Madrid
440
6.494
08:09:21
Bolsa de Madrid
269
6.494
08:09:21
Bolsa de Madrid
830
6.506
08:10:20
Bolsa de Madrid
177
6.501
08:12:02
Bolsa de Madrid
513
6.501
08:12:02
Bolsa de Madrid
500
6.499
08:12:02
Bolsa de Madrid
260
6.499
08:12:02
Bolsa de Madrid
1020
6.504
08:12:02
Bolsa de Madrid
300
6.488
08:12:38
Bolsa de Madrid
650
6.496
08:13:24
Bolsa de Madrid
700
6.5
08:14:41
Bolsa de Madrid
760
6.499
08:15:12
Bolsa de Madrid
268
6.497
08:15:35
Bolsa de Madrid
358
6.497
08:15:35
Bolsa de Madrid
158
6.497
08:15:35
Bolsa de Madrid
809
6.495
08:15:35
Bolsa de Madrid
1131
6.497
08:15:35
Bolsa de Madrid
590
6.512
08:16:56
Bolsa de Madrid
587
6.506
08:17:21
Bolsa de Madrid
607
6.506
08:17:51
Bolsa de Madrid
100
6.531
08:20:00
Bolsa de Madrid
640
6.531
08:20:00
Bolsa de Madrid
417
6.53
08:20:01
Bolsa de Madrid
443
6.53
08:20:01
Bolsa de Madrid
800
6.529
08:20:01
Bolsa de Madrid
602
6.524
08:20:21
Bolsa de Madrid
614
6.509
08:20:56
Bolsa de Madrid
118
6.514
08:22:06
Bolsa de Madrid
560
6.514
08:22:06
Bolsa de Madrid
52
6.514
08:22:06
Bolsa de Madrid
860
6.513
08:24:04
Bolsa de Madrid
690
6.512
08:24:19
Bolsa de Madrid
600
6.51
08:24:34
Bolsa de Madrid
300
6.51
08:24:34
Bolsa de Madrid
641
6.509
08:24:36
Bolsa de Madrid
690
6.511
08:25:26
Bolsa de Madrid
600
6.508
08:26:08
Bolsa de Madrid
720
6.508
08:27:01
Bolsa de Madrid
98
6.505
08:27:01
Bolsa de Madrid
500
6.505
08:27:01
Bolsa de Madrid
718
6.5
08:27:22
Bolsa de Madrid
610
6.491
08:28:07
Bolsa de Madrid
497
6.489
08:29:02
Bolsa de Madrid
166
6.489
08:29:02
Bolsa de Madrid
501
6.489
08:29:55
Bolsa de Madrid
362
6.489
08:29:55
Bolsa de Madrid
870
6.491
08:31:25
Bolsa de Madrid
346
6.489
08:31:30
Bolsa de Madrid
304
6.489
08:31:42
Bolsa de Madrid
625
6.488
08:31:54
Bolsa de Madrid
100
6.488
08:33:07
Bolsa de Madrid
590
6.488
08:33:07
Bolsa de Madrid
448
6.486
08:33:52
Bolsa de Madrid
129
6.486
08:33:52
Bolsa de Madrid
673
6.484
08:35:41
Bolsa de Madrid
920
6.491
08:38:14
Bolsa de Madrid
183
6.49
08:38:14
Bolsa de Madrid
657
6.49
08:38:14
Bolsa de Madrid
950
6.489
08:38:20
Bolsa de Madrid
267
6.486
08:38:27
Bolsa de Madrid
446
6.486
08:38:27
Bolsa de Madrid
177
6.486
08:38:27
Bolsa de Madrid
629
6.485
08:38:27
Bolsa de Madrid
82
6.491
08:41:30
Bolsa de Madrid
1000
6.494
08:41:49
Bolsa de Madrid
500
6.5
08:42:14
Bolsa de Madrid
261
6.505
08:42:14
Bolsa de Madrid
908
6.505
08:42:14
Bolsa de Madrid
450
6.5
08:42:15
Bolsa de Madrid
575
6.501
08:43:09
Bolsa de Madrid
406
6.504
08:46:24
Bolsa de Madrid
449
6.504
08:46:24
Bolsa de Madrid
500
6.503
08:46:24
Bolsa de Madrid
154
6.503
08:46:24
Bolsa de Madrid
446
6.503
08:46:24
Bolsa de Madrid
590
6.501
08:46:26
Bolsa de Madrid
44
6.5
08:46:26
Bolsa de Madrid
650
6.5
08:46:27
Bolsa de Madrid
135
6.495
08:47:07
Bolsa de Madrid
491
6.495
08:47:07
Bolsa de Madrid
580
6.495
08:48:53
Bolsa de Madrid
710
6.493
08:49:27
Bolsa de Madrid
748
6.491
08:49:52
Bolsa de Madrid
840
6.49
08:53:41
Bolsa de Madrid
650
6.489
08:54:17
Bolsa de Madrid
137
6.493
08:56:06
Bolsa de Madrid
573
6.493
08:56:06
Bolsa de Madrid
50
6.491
08:56:06
Bolsa de Madrid
400
6.491
08:56:06
Bolsa de Madrid
200
6.491
08:56:06
Bolsa de Madrid
693
6.49
08:56:10
Bolsa de Madrid
157
6.49
08:56:10
Bolsa de Madrid
860
6.487
08:56:19
Bolsa de Madrid
405
6.505
08:57:59
Bolsa de Madrid
435
6.505
08:57:59
Bolsa de Madrid
1100
6.503
08:58:19
Bolsa de Madrid
560
6.503
09:01:00
Bolsa de Madrid
424
6.502
09:01:00
Bolsa de Madrid
70
6.503
09:01:00
Bolsa de Madrid
183
6.502
09:01:00
Bolsa de Madrid
610
6.5
09:01:13
Bolsa de Madrid
1150
6.497
09:01:14
Bolsa de Madrid
400
6.495
09:01:50
Bolsa de Madrid
575
6.492
09:03:00
Bolsa de Madrid
930
6.497
09:03:46
Bolsa de Madrid
560
6.499
09:05:22
Bolsa de Madrid
60
6.499
09:05:22
Bolsa de Madrid
571
6.496
09:06:02
Bolsa de Madrid
107
6.496
09:06:40
Bolsa de Madrid
476
6.496
09:06:40
Bolsa de Madrid
196
6.496
09:06:40
Bolsa de Madrid
580
6.494
09:06:40
Bolsa de Madrid
101
6.499
09:06:40
Bolsa de Madrid
662
6.499
09:06:40
Bolsa de Madrid
7
6.49
09:08:32
Bolsa de Madrid
649
6.49
09:08:35
Bolsa de Madrid
100
6.497
09:12:20
Bolsa de Madrid
696
6.497
09:12:22
Bolsa de Madrid
204
6.497
09:12:36
Bolsa de Madrid
953
6.5
09:12:36
Bolsa de Madrid
400
6.501
09:13:41
Bolsa de Madrid
93
6.501
09:13:43
Bolsa de Madrid
197
6.501
09:13:43
Bolsa de Madrid
32
6.496
09:13:46
Bolsa de Madrid
880
6.499
09:17:07
Bolsa de Madrid
300
6.498
09:17:07
Bolsa de Madrid
219
6.498
09:17:07
Bolsa de Madrid
331
6.498
09:17:07
Bolsa de Madrid
300
6.495
09:18:09
Bolsa de Madrid
318
6.495
09:18:10
Bolsa de Madrid
1857
6.52
09:24:50
Bolsa de Madrid
1250
6.52
09:25:39
Bolsa de Madrid
659
6.519
09:25:41
Bolsa de Madrid
20
6.522
09:28:12
Bolsa de Madrid
620
6.526
09:29:28
Bolsa de Madrid
280
6.525
09:29:28
Bolsa de Madrid
1220
6.525
09:29:28
Bolsa de Madrid
73
6.525
09:30:21
Bolsa de Madrid
507
6.525
09:30:21
Bolsa de Madrid
500
6.524
09:30:21
Bolsa de Madrid
360
6.524
09:30:21
Bolsa de Madrid
300
6.523
09:30:21
Bolsa de Madrid
400
6.523
09:30:21
Bolsa de Madrid
700
6.523
09:30:21
Bolsa de Madrid
570
6.521
09:30:24
Bolsa de Madrid
879
6.524
09:32:41
Bolsa de Madrid
660
6.52
09:32:50
Bolsa de Madrid
22
6.522
09:32:50
Bolsa de Madrid
697
6.522
09:32:50
Bolsa de Madrid
621
6.524
09:35:38
Bolsa de Madrid
952
6.528
09:37:13
Bolsa de Madrid
942
6.534
09:38:34
Bolsa de Madrid
888
6.538
09:39:26
Bolsa de Madrid
812
6.54
09:40:07
Bolsa de Madrid
590
6.544
09:41:13
Bolsa de Madrid
327
6.54
09:41:18
Bolsa de Madrid
253
6.54
09:42:47
Bolsa de Madrid
100
6.558
09:47:17
Bolsa de Madrid
1000
6.558
09:47:17
Bolsa de Madrid
1400
6.559
09:47:26
Bolsa de Madrid
2000
6.56
09:47:26
Bolsa de Madrid
655
6.557
09:47:37
Bolsa de Madrid
570
6.554
09:51:26
Bolsa de Madrid
570
6.554
09:51:26
Bolsa de Madrid
910
6.558
09:55:21
Bolsa de Madrid
655
6.557
09:55:24
Bolsa de Madrid
165
6.557
09:55:51
Bolsa de Madrid
770
6.562
09:56:42
Bolsa de Madrid
257
6.571
09:58:55
Bolsa de Madrid
387
6.568
09:58:58
Bolsa de Madrid
1050
6.568
09:58:58
Bolsa de Madrid
463
6.568
09:59:19
Bolsa de Madrid
177
6.57
10:00:17
Bolsa de Madrid
501
6.57
10:00:17
Bolsa de Madrid
263
6.575
10:01:44
Bolsa de Madrid
1500
6.58
10:03:16
Bolsa de Madrid
900
6.58
10:03:16
Bolsa de Madrid
1350
6.575
10:04:01
Bolsa de Madrid
521
6.574
10:04:01
Bolsa de Madrid
89
6.574
10:04:01
Bolsa de Madrid
543
6.573
10:04:01
Bolsa de Madrid
700
6.571
10:07:06
Bolsa de Madrid
343
6.571
10:07:06
Bolsa de Madrid
267
6.571
10:07:06
Bolsa de Madrid
700
6.57
10:07:06
Bolsa de Madrid
1050
6.579
10:11:11
Bolsa de Madrid
790
6.577
10:11:12
Bolsa de Madrid
1050
6.58
10:13:08
Bolsa de Madrid
959
6.58
10:13:12
Bolsa de Madrid
199
6.582
10:13:50
Bolsa de Madrid
674
6.582
10:13:50
Bolsa de Madrid
720
6.575
10:16:25
Bolsa de Madrid
102
6.572
10:17:57
Bolsa de Madrid
1100
6.577
10:20:59
Bolsa de Madrid
401
6.576
10:21:04
Bolsa de Madrid
20
6.576
10:21:34
Bolsa de Madrid
299
6.576
10:21:42
Bolsa de Madrid
639
6.586
10:24:12
Bolsa de Madrid
661
6.586
10:24:12
Bolsa de Madrid
83
6.597
10:24:58
Bolsa de Madrid
111
6.6
10:25:08
Bolsa de Madrid
619
6.6
10:25:08
Bolsa de Madrid
1000
6.599
10:25:08
Bolsa de Madrid
710
6.603
10:28:52
Bolsa de Madrid
405
6.604
10:28:52
Bolsa de Madrid
560
6.604
10:28:52
Bolsa de Madrid
35
6.604
10:28:52
Bolsa de Madrid
710
6.601
10:29:06
Bolsa de Madrid
203
6.598
10:29:09
Bolsa de Madrid
73
6.612
10:31:21
Bolsa de Madrid
757
6.612
10:31:21
Bolsa de Madrid
830
6.61
10:31:21
Bolsa de Madrid
230
6.608
10:32:22
Bolsa de Madrid
140
6.608
10:32:22
Bolsa de Madrid
570
6.608
10:32:22
Bolsa de Madrid
765
6.606
10:32:22
Bolsa de Madrid
99
6.609
10:32:22
Bolsa de Madrid
711
6.608
10:37:15
Bolsa de Madrid
1500
6.62
10:40:18
Bolsa de Madrid
1150
6.617
10:40:44
Bolsa de Madrid
327
6.616
10:40:44
Bolsa de Madrid
493
6.616
10:41:19
Bolsa de Madrid
727
6.615
10:41:19
Bolsa de Madrid
670
6.614
10:41:19
Bolsa de Madrid
630
6.609
10:42:00
Bolsa de Madrid
708
6.613
10:43:54
Bolsa de Madrid
740
6.613
10:47:32
Bolsa de Madrid
670
6.612
10:47:32
Bolsa de Madrid
244
6.609
10:50:08
Bolsa de Madrid
802
6.61
10:50:08
Bolsa de Madrid
98
6.61
10:50:08
Bolsa de Madrid
146
6.609
10:50:08
Bolsa de Madrid
400
6.609
10:50:08
Bolsa de Madrid
735
6.606
10:50:08
Bolsa de Madrid
349
6.606
10:50:08
Bolsa de Madrid
1072
6.611
10:50:08
Bolsa de Madrid
620
6.607
10:53:38
Bolsa de Madrid
752
6.605
10:53:48
Bolsa de Madrid
736
6.607
10:56:02
Bolsa de Madrid
982
6.608
10:59:10
Bolsa de Madrid
1250
6.607
11:01:47
Bolsa de Madrid
1350
6.606
11:02:15
Bolsa de Madrid
200
6.619
11:02:32
Bolsa de Madrid
560
6.619
11:02:32
Bolsa de Madrid
609
6.616
11:02:50
Bolsa de Madrid
755
6.613
11:05:48
Bolsa de Madrid
646
6.61
11:07:28
Bolsa de Madrid
300
6.611
11:08:00
Bolsa de Madrid
700
6.611
11:08:00
Bolsa de Madrid
870
6.611
11:11:41
Bolsa de Madrid
898
6.614
11:12:13
Bolsa de Madrid
450
6.613
11:14:39
Bolsa de Madrid
370
6.613
11:14:54
Bolsa de Madrid
940
6.63
11:19:16
Bolsa de Madrid
1250
6.63
11:19:20
Bolsa de Madrid
1158
6.63
11:19:23
Bolsa de Madrid
878
6.634
11:20:58
Bolsa de Madrid
142
6.63
11:21:10
Bolsa de Madrid
687
6.634
11:21:10
Bolsa de Madrid
95
6.634
11:21:10
Bolsa de Madrid
37
6.622
11:22:21
Bolsa de Madrid
750
6.628
11:25:24
Bolsa de Madrid
217
6.628
11:25:24
Bolsa de Madrid
500
6.629
11:25:58
Bolsa de Madrid
386
6.629
11:25:58
Bolsa de Madrid
164
6.629
11:25:59
Bolsa de Madrid
800
6.641
11:27:59
Bolsa de Madrid
90
6.641
11:27:59
Bolsa de Madrid
720
6.638
11:28:00
Bolsa de Madrid
920
6.636
11:28:36
Bolsa de Madrid
860
6.65
11:31:07
Bolsa de Madrid
814
6.652
11:32:09
Bolsa de Madrid
591
6.651
11:32:33
Bolsa de Madrid
700
6.659
11:33:42
Bolsa de Madrid
606
6.653
11:36:26
Bolsa de Madrid
600
6.656
11:40:42
Bolsa de Madrid
1000
6.659
11:40:42
Bolsa de Madrid
188
6.659
11:40:42
Bolsa de Madrid
360
6.656
11:40:58
Bolsa de Madrid
680
6.654
11:41:36
Bolsa de Madrid
820
6.653
11:41:36
Bolsa de Madrid
590
6.652
11:42:03
Bolsa de Madrid
610
6.65
11:45:18
Bolsa de Madrid
800
6.649
11:46:03
Bolsa de Madrid
104
6.649
11:46:07
Bolsa de Madrid
930
6.663
11:48:54
Bolsa de Madrid
930
6.661
11:48:54
Bolsa de Madrid
573
6.659
11:49:34
Bolsa de Madrid
154
6.655
11:50:50
Bolsa de Madrid
207
6.655
11:50:50
Bolsa de Madrid
359
6.655
11:50:50
Bolsa de Madrid
787
6.663
11:54:06
Bolsa de Madrid
750
6.661
11:54:09
Bolsa de Madrid
730
6.66
11:56:13
Bolsa de Madrid
655
6.658
11:56:14
Bolsa de Madrid
707
6.654
11:58:16
Bolsa de Madrid
642
6.652
11:59:27
Bolsa de Madrid
683
6.651
11:59:27
Bolsa de Madrid
620
6.65
12:01:13
Bolsa de Madrid
646
6.65
12:02:26
Bolsa de Madrid
112
6.653
12:06:30
Bolsa de Madrid
828
6.653
12:07:05
Bolsa de Madrid
679
6.651
12:08:56
Bolsa de Madrid
740
6.65
12:09:25
Bolsa de Madrid
300
6.649
12:09:43
Bolsa de Madrid
200
6.649
12:11:41
Bolsa de Madrid
490
6.649
12:15:21
Bolsa de Madrid
575
6.648
12:15:24
Bolsa de Madrid
100
6.659
12:18:57
Bolsa de Madrid
1100
6.659
12:18:57
Bolsa de Madrid
1350
6.659
12:19:32
Bolsa de Madrid
940
6.657
12:19:42
Bolsa de Madrid
870
6.656
12:20:23
Bolsa de Madrid
100
6.655
12:20:23
Bolsa de Madrid
716
6.655
12:20:41
Bolsa de Madrid
580
6.653
12:20:58
Bolsa de Madrid
755
6.644
12:23:01
Bolsa de Madrid
721
6.647
12:23:01
Bolsa de Madrid
257
6.647
12:23:01
Bolsa de Madrid
316
6.645
12:33:07
Bolsa de Madrid
275
6.645
12:33:07
Bolsa de Madrid
190
6.643
12:33:07
Bolsa de Madrid
500
6.643
12:33:07
Bolsa de Madrid
123
6.646
12:33:07
Bolsa de Madrid
1500
6.646
12:33:07
Bolsa de Madrid
200
6.646
12:33:07
Bolsa de Madrid
100
6.642
12:33:07
Bolsa de Madrid
630
6.642
12:33:07
Bolsa de Madrid
959
6.643
12:34:25
Bolsa de Madrid
660
6.647
12:37:57
Bolsa de Madrid
596
6.644
12:38:22
Bolsa de Madrid
165
6.644
12:38:22
Bolsa de Madrid
749
6.642
12:38:22
Bolsa de Madrid
770
6.653
12:44:27
Bolsa de Madrid
830
6.65
12:44:27
Bolsa de Madrid
591
6.649
12:44:27
Bolsa de Madrid
309
6.649
12:44:27
Bolsa de Madrid
1213
6.65
12:49:05
Bolsa de Madrid
116
6.65
12:49:05
Bolsa de Madrid
719
6.649
12:49:40
Bolsa de Madrid
970
6.656
12:51:29
Bolsa de Madrid
750
6.655
12:51:30
Bolsa de Madrid
930
6.661
12:52:52
Bolsa de Madrid
390
6.661
12:52:56
Bolsa de Madrid
720
6.666
12:56:10
Bolsa de Madrid
840
6.667
12:56:51
Bolsa de Madrid
681
6.666
12:57:08
Bolsa de Madrid
787
6.662
13:00:20
Bolsa de Madrid
590
6.66
13:01:46
Bolsa de Madrid
1349
6.683
13:09:51
Bolsa de Madrid
1050
6.679
13:10:35
Bolsa de Madrid
1150
6.678
13:11:55
Bolsa de Madrid
980
6.683
13:15:10
Bolsa de Madrid
774
6.683
13:16:36
Bolsa de Madrid
1198
6.685
13:20:53
Bolsa de Madrid
820
6.694
13:22:04
Bolsa de Madrid
671
6.705
13:23:43
Bolsa de Madrid
610
6.704
13:27:03
Bolsa de Madrid
459
6.701
13:27:33
Bolsa de Madrid
138
6.701
13:27:33
Bolsa de Madrid
659
6.692
13:29:25
Bolsa de Madrid
300
6.686
13:33:10
Bolsa de Madrid
411
6.692
13:40:14
Bolsa de Madrid
329
6.692
13:40:14
Bolsa de Madrid
706
6.695
13:40:18
Bolsa de Madrid
612
6.69
13:43:30
Bolsa de Madrid
650
6.709
13:53:04
Bolsa de Madrid
600
6.713
13:54:12
Bolsa de Madrid
830
6.71
13:55:46
Bolsa de Madrid
680
6.709
13:56:00
Bolsa de Madrid
586
6.709
13:58:11
Bolsa de Madrid
860
6.713
14:07:38
Bolsa de Madrid
553
6.719
14:08:13
Bolsa de Madrid
127
6.719
14:08:13
Bolsa de Madrid
600
6.718
14:08:13
Bolsa de Madrid
626
6.728
14:12:07
Bolsa de Madrid
610
6.729
14:15:12
Bolsa de Madrid
662
6.737
14:21:00
Bolsa de Madrid
379
6.733
14:21:49
Bolsa de Madrid
421
6.733
14:21:49
Bolsa de Madrid
720
6.736
14:27:06
Bolsa de Madrid
47
6.736
14:29:43
Bolsa de Madrid
280
6.736
14:29:43
Bolsa de Madrid
313
6.736
14:29:43
Bolsa de Madrid
644
6.739
14:29:43
Bolsa de Madrid
144
6.739
14:29:43
Bolsa de Madrid
687
6.734
14:31:57
Bolsa de Madrid
500
6.726
14:33:34
Bolsa de Madrid
113
6.726
14:33:34
Bolsa de Madrid
287
6.715
14:35:14
Bolsa de Madrid
318
6.715
14:35:14
Bolsa de Madrid
300
6.7
14:37:24
Bolsa de Madrid
309
6.7
14:37:35
Bolsa de Madrid
586
6.696
14:38:22
Bolsa de Madrid
200
6.676
14:39:55
Bolsa de Madrid
419
6.676
14:39:55
Bolsa de Madrid
37
6.688
14:42:48
Bolsa de Madrid
1063
6.688
14:42:48
Bolsa de Madrid
605
6.687
14:42:48
Bolsa de Madrid
596
6.681
14:46:25
Bolsa de Madrid
619
6.681
14:47:35
Bolsa de Madrid
940
6.699
14:52:32
Bolsa de Madrid
670
6.691
14:53:21
Bolsa de Madrid
589
6.69
14:54:54
Bolsa de Madrid
588
6.691
14:54:54
Bolsa de Madrid
810
6.684
14:59:56
Bolsa de Madrid
696
6.68
15:00:27
Bolsa de Madrid
673
6.682
15:01:45
Bolsa de Madrid
535
6.669
15:02:44
Bolsa de Madrid
135
6.669
15:02:44
Bolsa de Madrid
620
6.664
15:03:13
Bolsa de Madrid
610
6.659
15:05:26
Bolsa de Madrid
615
6.654
15:05:39
Bolsa de Madrid
711
6.655
15:05:39
Bolsa de Madrid
813
6.657
15:07:30
Bolsa de Madrid
867
6.669
15:09:07
Bolsa de Madrid
133
6.669
15:09:07
Bolsa de Madrid
650
6.665
15:09:15
Bolsa de Madrid
1050
6.674
15:13:07
Bolsa de Madrid
350
6.674
15:13:07
Bolsa de Madrid
730
6.672
15:13:07
Bolsa de Madrid
970
6.673
15:13:07
Bolsa de Madrid
770
6.669
15:15:40
Bolsa de Madrid
660
6.668
15:15:40
Bolsa de Madrid
1400
6.67
15:15:40
Bolsa de Madrid
207
6.67
15:15:40
Bolsa de Madrid
800
6.673
15:20:23
Bolsa de Madrid
750
6.672
15:21:50
Bolsa de Madrid
1200
6.671
15:23:23
Bolsa de Madrid
710
6.668
15:23:23
Bolsa de Madrid
2041
6.669
15:27:01
Bolsa de Madrid
920
6.667
15:28:54
Bolsa de Madrid
704
6.666
15:29:06
Bolsa de Madrid
266
6.666
15:29:06
Bolsa de Madrid
1050
6.67
15:31:59
Bolsa de Madrid
1200
6.672
15:32:18
Bolsa de Madrid
1225
6.672
15:32:18
Bolsa de Madrid
796
6.669
15:33:43
Bolsa de Madrid
245
6.691
15:39:11
Bolsa de Madrid
805
6.691
15:39:11
Bolsa de Madrid
340
6.69
15:39:11
Bolsa de Madrid
124
6.69
15:39:11
Bolsa de Madrid
326
6.69
15:39:11
Bolsa de Madrid
1000
6.689
15:39:11
Bolsa de Madrid
930
6.69
15:39:11
Bolsa de Madrid
758
6.69
15:39:11
Bolsa de Madrid
970
6.687
15:39:12
Bolsa de Madrid
920
6.698
15:44:39
Bolsa de Madrid
660
6.699
15:46:06
Bolsa de Madrid
56
6.715
15:51:00
Bolsa de Madrid
1144
6.715
15:51:00
Bolsa de Madrid
209
6.712
15:51:06
Bolsa de Madrid
591
6.712
15:51:06
Bolsa de Madrid
626
6.711
15:51:07
Bolsa de Madrid
634
6.702
15:53:19
Bolsa de Madrid
698
6.71
15:55:34
Bolsa de Madrid
144
6.71
15:57:30
Bolsa de Madrid
527
6.71
15:57:30
Bolsa de Madrid
604
6.707
15:58:12
Bolsa de Madrid
772
6.707
16:00:46
Bolsa de Madrid
702
6.704
16:01:28
Bolsa de Madrid
620
6.702
16:03:31
Bolsa de Madrid
587
6.698
16:03:59
Bolsa de Madrid
586
6.696
16:05:11
Bolsa de Madrid
750
6.692
16:07:30
Bolsa de Madrid
658
6.691
16:07:37
Bolsa de Madrid
261
6.685
16:10:17
Bolsa de Madrid
889
6.685
16:10:17
Bolsa de Madrid
660
6.685
16:12:29
Bolsa de Madrid
990
6.691
16:15:52
Bolsa de Madrid
791
6.689
16:15:52
Bolsa de Madrid
199
6.689
16:15:52
Bolsa de Madrid
830
6.7
16:20:18
Bolsa de Madrid
1300
6.699
16:20:33
Bolsa de Madrid
770
6.697
16:20:34
Bolsa de Madrid
683
6.696
16:20:34
Bolsa de Madrid
780
6.694
16:24:17
Bolsa de Madrid
1050
6.693
16:24:17
Bolsa de Madrid
685
6.696
16:26:00
Bolsa de Madrid
195
6.696
16:26:00
Bolsa de Madrid
305
6.693
16:26:06
Bolsa de Madrid
375
6.693
16:26:10
Bolsa de Madrid
683
6.692
16:26:11
Bolsa de Madrid
809
6.692
16:28:41
Bolsa de Madrid
640
6.692
16:29:38
Bolsa de Madrid
634
6.69
16:29:54
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
591.39
177,327
Bolsa de Madrid
6.6047
298,443

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