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

International Consolidated Airlines SAAnnouncement

03/08/2017 18:17

RNS Number : 0857N
International Cons Airlines Group
03 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 3 August 2017 it purchased 385,318 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
161,375
London
5.93
6.085
223,943
Madrid
6.625
6.738
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 50,533,637 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,082,455,106 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
3 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 385,318
Date of purchases: 03/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1550
600.5
08:03:16
LSE
1542
601
08:06:11
LSE
1789
600
08:09:04
LSE
1605
598.5
08:12:59
LSE
2003
598
08:16:39
LSE
1700
595
08:20:57
LSE
1720
594
08:24:42
LSE
1618
593
08:28:48
LSE
1816
596
08:34:35
LSE
1700
595
08:39:27
LSE
771
595
08:39:27
LSE
1000
595
08:39:27
LSE
435
595.5
08:48:26
LSE
1190
595.5
08:48:26
LSE
769
595
08:53:14
LSE
1000
595
08:53:14
LSE
3
595
08:53:14
LSE
1700
596
08:57:03
LSE
875
595.5
09:02:30
LSE
849
595.5
09:02:30
LSE
1500
596
09:07:04
LSE
1643
595
09:10:31
LSE
896
597.5
09:17:16
LSE
911
597.5
09:17:16
LSE
1808
598
09:21:38
LSE
1734
594.5
09:28:50
LSE
400
595
09:35:12
LSE
600
595
09:35:12
LSE
1545
594.5
09:37:56
LSE
200
594.5
09:37:56
LSE
1000
594
09:45:21
LSE
1500
594.5
09:48:24
LSE
1500
596
09:53:49
LSE
357
596.5
10:00:54
LSE
1500
596.5
10:00:54
LSE
606
597
10:07:55
LSE
1500
597
10:07:55
LSE
1325
598.5
10:15:22
LSE
500
598.5
10:15:22
LSE
1431
597.5
10:21:40
LSE
370
597.5
10:21:40
LSE
2003
598
10:29:29
LSE
287
597.5
10:36:42
LSE
1500
597.5
10:36:42
LSE
1218
599
10:44:47
LSE
500
599
10:44:47
LSE
139
599
10:44:47
LSE
403
598
10:55:25
LSE
600
598
10:55:25
LSE
1500
598
10:55:25
LSE
54
599.5
11:04:36
LSE
1500
599.5
11:04:36
LSE
313
599.5
11:04:36
LSE
1871
599
11:12:07
LSE
280
600
11:22:15
LSE
500
600
11:22:15
LSE
1100
600
11:22:15
LSE
1500
600.5
11:31:58
LSE
1731
599
11:35:40
LSE
132
602
11:50:03
LSE
1005
602
11:50:03
LSE
795
602
11:50:03
LSE
422
601
11:58:17
LSE
331
601
11:58:17
LSE
240
601
11:58:17
LSE
1500
602.5
12:02:28
LSE
151
602.5
12:02:28
LSE
1744
602.5
12:07:15
LSE
1066
599.5
12:16:43
LSE
877
599.5
12:16:43
LSE
1471
601
12:26:25
LSE
284
601
12:26:25
LSE
500
600.5
12:35:51
LSE
500
600.5
12:35:51
LSE
1415
600
12:41:52
LSE
500
600
12:41:52
LSE
1749
600
12:53:55
LSE
947
600.5
13:00:11
LSE
1500
600.5
13:00:11
LSE
224
600.5
13:12:32
LSE
1194
600.5
13:12:32
LSE
500
600.5
13:12:32
LSE
600
600.5
13:12:32
LSE
679
601.5
13:22:35
LSE
331
601.5
13:22:35
LSE
500
601.5
13:22:35
LSE
418
601.5
13:22:35
LSE
92
601
13:29:55
LSE
1664
601
13:29:55
LSE
152
601
13:29:55
LSE
782
602.5
13:42:12
LSE
850
602.5
13:42:12
LSE
300
602.5
13:42:12
LSE
233
602.5
13:45:23
LSE
600
602.5
13:45:23
LSE
732
602.5
13:45:23
LSE
301
602.5
13:45:23
LSE
428
603.5
13:52:57
LSE
1250
603.5
13:52:57
LSE
100
603.5
13:52:57
LSE
1000
605
14:00:32
LSE
438
604.5
14:06:16
LSE
1500
604.5
14:06:16
LSE
1000
604
14:13:06
LSE
1339
603.5
14:20:07
LSE
600
603.5
14:20:07
LSE
1940
603.5
14:26:09
LSE
761
604.5
14:30:37
LSE
1058
604.5
14:30:37
LSE
343
604.5
14:35:09
LSE
600
604.5
14:35:09
LSE
1000
604.5
14:35:09
LSE
638
604.5
14:39:16
LSE
1188
604.5
14:39:16
LSE
2200
604.5
14:45:26
LSE
1453
604.5
14:45:26
LSE
1046
604.5
14:54:12
LSE
491
604.5
14:54:12
LSE
125
604.5
14:54:12
LSE
2450
606
14:59:55
LSE
1500
606
15:03:29
LSE
1830
605.5
15:05:19
LSE
1500
604.5
15:11:16
LSE
1029
605
15:16:52
LSE
1427
605.5
15:17:38
LSE
362
605.5
15:17:38
LSE
1914
605.5
15:22:29
LSE
877
606
15:28:01
LSE
82
606
15:28:01
LSE
1000
606
15:28:01
LSE
1600
608
15:31:47
LSE
915
608
15:35:25
LSE
1000
608
15:35:25
LSE
797
608
15:39:28
LSE
1000
608
15:39:28
LSE
1038
607.5
15:43:54
LSE
762
607.5
15:43:54
LSE
42
607
15:48:27
LSE
1000
607
15:48:27
LSE
1000
607
15:48:27
LSE
244
607.5
15:53:02
LSE
1000
607.5
15:53:02
LSE
715
607.5
15:53:02
LSE
1700
607.5
15:56:50
LSE
32
607.5
15:56:50
LSE
1328
608
16:00:54
LSE
56
608
16:00:54
LSE
572
608
16:00:54
LSE
609
608.5
16:04:50
LSE
1000
608.5
16:04:50
LSE
1000
608.5
16:04:50
LSE
1000
607.5
16:08:10
LSE
724
608
16:11:26
LSE
1000
608
16:11:26
LSE
239
608
16:11:26
LSE
964
608
16:13:19
LSE
1000
608
16:13:19
LSE
1966
608
16:17:26
LSE
552
607.5
16:20:28
LSE
1417
607.5
16:20:28
LSE
48
607
16:24:34
LSE
489
607
16:24:59
LSE
1465
607
16:25:08
LSE
1991
608
16:28:28
LSE
3900
607.5
16:28:35
LSE
730
6.666
08:00:16
Bolsa de Madrid
751
6.68
08:01:29
Bolsa de Madrid
699
6.702
08:03:17
Bolsa de Madrid
44
6.717
08:05:18
Bolsa de Madrid
5
6.717
08:05:18
Bolsa de Madrid
8
6.717
08:05:18
Bolsa de Madrid
8
6.717
08:05:18
Bolsa de Madrid
15
6.717
08:05:18
Bolsa de Madrid
770
6.72
08:06:11
Bolsa de Madrid
689
6.721
08:06:11
Bolsa de Madrid
526
6.72
08:06:11
Bolsa de Madrid
670
6.717
08:06:11
Bolsa de Madrid
720
6.706
08:06:11
Bolsa de Madrid
15
6.693
08:11:30
Bolsa de Madrid
7
6.693
08:11:30
Bolsa de Madrid
11
6.693
08:11:30
Bolsa de Madrid
6
6.693
08:11:30
Bolsa de Madrid
3
6.693
08:11:30
Bolsa de Madrid
1
6.693
08:11:30
Bolsa de Madrid
1
6.693
08:11:30
Bolsa de Madrid
44
6.693
08:12:56
Bolsa de Madrid
9
6.693
08:12:56
Bolsa de Madrid
46
6.693
08:12:56
Bolsa de Madrid
33
6.693
08:12:56
Bolsa de Madrid
434
6.693
08:12:56
Bolsa de Madrid
197
6.691
08:12:59
Bolsa de Madrid
517
6.691
08:12:59
Bolsa de Madrid
790
6.68
08:14:42
Bolsa de Madrid
31
6.677
08:15:17
Bolsa de Madrid
25
6.677
08:15:17
Bolsa de Madrid
18
6.677
08:15:18
Bolsa de Madrid
14
6.677
08:15:18
Bolsa de Madrid
624
6.689
08:16:12
Bolsa de Madrid
629
6.678
08:17:19
Bolsa de Madrid
525
6.677
08:17:19
Bolsa de Madrid
550
6.67
08:17:35
Bolsa de Madrid
100
6.661
08:19:04
Bolsa de Madrid
500
6.661
08:19:07
Bolsa de Madrid
26
6.66
08:19:07
Bolsa de Madrid
30
6.66
08:19:07
Bolsa de Madrid
24
6.66
08:19:07
Bolsa de Madrid
21
6.66
08:19:07
Bolsa de Madrid
17
6.66
08:19:07
Bolsa de Madrid
634
6.659
08:20:09
Bolsa de Madrid
617
6.665
08:20:09
Bolsa de Madrid
539
6.662
08:21:14
Bolsa de Madrid
520
6.646
08:22:18
Bolsa de Madrid
675
6.648
08:23:03
Bolsa de Madrid
527
6.641
08:24:04
Bolsa de Madrid
592
6.635
08:25:00
Bolsa de Madrid
538
6.638
08:25:43
Bolsa de Madrid
36
6.637
08:25:43
Bolsa de Madrid
438
6.633
08:25:50
Bolsa de Madrid
550
6.647
08:26:45
Bolsa de Madrid
490
6.636
08:27:06
Bolsa de Madrid
674
6.63
08:28:16
Bolsa de Madrid
622
6.625
08:28:48
Bolsa de Madrid
575
6.625
08:29:58
Bolsa de Madrid
590
6.64
08:31:16
Bolsa de Madrid
503
6.641
08:31:16
Bolsa de Madrid
540
6.666
08:33:08
Bolsa de Madrid
511
6.663
08:33:14
Bolsa de Madrid
532
6.661
08:34:34
Bolsa de Madrid
27
6.659
08:36:13
Bolsa de Madrid
3
6.659
08:36:13
Bolsa de Madrid
2
6.659
08:36:13
Bolsa de Madrid
3
6.659
08:36:13
Bolsa de Madrid
2
6.659
08:36:13
Bolsa de Madrid
5
6.659
08:36:13
Bolsa de Madrid
5
6.659
08:36:13
Bolsa de Madrid
8
6.659
08:36:13
Bolsa de Madrid
9
6.659
08:36:13
Bolsa de Madrid
9
6.659
08:36:13
Bolsa de Madrid
61
6.659
08:36:13
Bolsa de Madrid
48
6.659
08:36:13
Bolsa de Madrid
39
6.659
08:36:13
Bolsa de Madrid
32
6.659
08:36:14
Bolsa de Madrid
23
6.659
08:36:14
Bolsa de Madrid
20
6.659
08:36:14
Bolsa de Madrid
16
6.659
08:36:14
Bolsa de Madrid
12
6.659
08:36:14
Bolsa de Madrid
10
6.659
08:36:14
Bolsa de Madrid
8
6.659
08:36:14
Bolsa de Madrid
6
6.659
08:36:15
Bolsa de Madrid
5
6.659
08:36:15
Bolsa de Madrid
5
6.659
08:36:15
Bolsa de Madrid
4
6.659
08:36:15
Bolsa de Madrid
3
6.659
08:36:16
Bolsa de Madrid
2
6.659
08:36:16
Bolsa de Madrid
2
6.659
08:36:16
Bolsa de Madrid
1
6.659
08:36:16
Bolsa de Madrid
1
6.659
08:36:16
Bolsa de Madrid
1
6.659
08:36:16
Bolsa de Madrid
2
6.661
08:36:54
Bolsa de Madrid
498
6.661
08:36:57
Bolsa de Madrid
493
6.658
08:37:00
Bolsa de Madrid
308
6.659
08:37:00
Bolsa de Madrid
26
6.647
08:38:39
Bolsa de Madrid
1
6.647
08:38:39
Bolsa de Madrid
3
6.647
08:38:39
Bolsa de Madrid
1
6.647
08:38:39
Bolsa de Madrid
7
6.647
08:38:39
Bolsa de Madrid
4
6.647
08:38:39
Bolsa de Madrid
5
6.647
08:38:39
Bolsa de Madrid
3
6.647
08:38:39
Bolsa de Madrid
9
6.647
08:38:39
Bolsa de Madrid
6
6.647
08:38:39
Bolsa de Madrid
16
6.647
08:38:39
Bolsa de Madrid
65
6.647
08:38:40
Bolsa de Madrid
1
6.647
08:38:40
Bolsa de Madrid
52
6.647
08:38:40
Bolsa de Madrid
41
6.647
08:38:40
Bolsa de Madrid
33
6.647
08:38:40
Bolsa de Madrid
26
6.647
08:38:40
Bolsa de Madrid
21
6.647
08:38:41
Bolsa de Madrid
18
6.647
08:38:41
Bolsa de Madrid
14
6.647
08:38:41
Bolsa de Madrid
13
6.647
08:38:41
Bolsa de Madrid
10
6.647
08:38:42
Bolsa de Madrid
7
6.647
08:38:42
Bolsa de Madrid
6
6.647
08:38:42
Bolsa de Madrid
4
6.647
08:38:42
Bolsa de Madrid
3
6.647
08:38:42
Bolsa de Madrid
2
6.647
08:38:42
Bolsa de Madrid
2
6.647
08:38:43
Bolsa de Madrid
1
6.647
08:38:43
Bolsa de Madrid
1
6.647
08:38:43
Bolsa de Madrid
1
6.647
08:38:43
Bolsa de Madrid
1
6.647
08:38:43
Bolsa de Madrid
620
6.646
08:39:27
Bolsa de Madrid
137
6.647
08:39:27
Bolsa de Madrid
35
6.643
08:39:53
Bolsa de Madrid
2
6.643
08:39:53
Bolsa de Madrid
3
6.643
08:39:53
Bolsa de Madrid
7
6.643
08:39:54
Bolsa de Madrid
7
6.643
08:39:54
Bolsa de Madrid
6
6.643
08:39:54
Bolsa de Madrid
14
6.643
08:39:54
Bolsa de Madrid
60
6.643
08:39:54
Bolsa de Madrid
47
6.643
08:39:54
Bolsa de Madrid
39
6.643
08:39:54
Bolsa de Madrid
29
6.643
08:39:54
Bolsa de Madrid
24
6.643
08:39:54
Bolsa de Madrid
20
6.643
08:39:54
Bolsa de Madrid
16
6.643
08:39:54
Bolsa de Madrid
12
6.643
08:39:54
Bolsa de Madrid
10
6.643
08:39:54
Bolsa de Madrid
8
6.643
08:39:54
Bolsa de Madrid
6
6.643
08:39:54
Bolsa de Madrid
5
6.643
08:39:54
Bolsa de Madrid
4
6.643
08:39:55
Bolsa de Madrid
3
6.643
08:39:55
Bolsa de Madrid
3
6.643
08:39:55
Bolsa de Madrid
2
6.643
08:39:55
Bolsa de Madrid
2
6.643
08:39:55
Bolsa de Madrid
1
6.643
08:39:55
Bolsa de Madrid
1
6.643
08:39:55
Bolsa de Madrid
1
6.643
08:39:55
Bolsa de Madrid
1
6.643
08:39:55
Bolsa de Madrid
1
6.643
08:39:55
Bolsa de Madrid
630
6.652
08:40:54
Bolsa de Madrid
270
6.651
08:40:55
Bolsa de Madrid
634
6.651
08:40:55
Bolsa de Madrid
46
6.651
08:40:55
Bolsa de Madrid
37
6.648
08:40:55
Bolsa de Madrid
28
6.648
08:40:55
Bolsa de Madrid
22
6.648
08:40:55
Bolsa de Madrid
19
6.648
08:40:56
Bolsa de Madrid
15
6.648
08:40:56
Bolsa de Madrid
13
6.648
08:40:56
Bolsa de Madrid
9
6.648
08:40:56
Bolsa de Madrid
8
6.648
08:40:56
Bolsa de Madrid
6
6.648
08:40:56
Bolsa de Madrid
5
6.648
08:40:56
Bolsa de Madrid
4
6.648
08:40:57
Bolsa de Madrid
3
6.648
08:40:57
Bolsa de Madrid
2
6.648
08:40:57
Bolsa de Madrid
2
6.648
08:40:57
Bolsa de Madrid
2
6.648
08:40:57
Bolsa de Madrid
1
6.648
08:40:57
Bolsa de Madrid
1
6.648
08:40:57
Bolsa de Madrid
1
6.648
08:40:57
Bolsa de Madrid
1
6.648
08:40:57
Bolsa de Madrid
212
6.66
08:44:09
Bolsa de Madrid
121
6.66
08:44:09
Bolsa de Madrid
407
6.66
08:44:09
Bolsa de Madrid
630
6.659
08:44:09
Bolsa de Madrid
1000
6.658
08:44:09
Bolsa de Madrid
153
6.654
08:44:18
Bolsa de Madrid
630
6.655
08:44:18
Bolsa de Madrid
286
6.654
08:44:18
Bolsa de Madrid
71
6.654
08:44:18
Bolsa de Madrid
555
6.658
08:44:18
Bolsa de Madrid
2
6.658
08:44:18
Bolsa de Madrid
2
6.658
08:44:18
Bolsa de Madrid
1
6.658
08:44:18
Bolsa de Madrid
25
6.658
08:44:18
Bolsa de Madrid
265
6.657
08:45:58
Bolsa de Madrid
25
6.657
08:46:05
Bolsa de Madrid
2
6.657
08:46:05
Bolsa de Madrid
1
6.657
08:46:05
Bolsa de Madrid
4
6.657
08:46:05
Bolsa de Madrid
2
6.657
08:46:05
Bolsa de Madrid
2
6.657
08:46:05
Bolsa de Madrid
5
6.657
08:46:05
Bolsa de Madrid
2
6.657
08:46:05
Bolsa de Madrid
9
6.657
08:46:05
Bolsa de Madrid
5
6.657
08:46:05
Bolsa de Madrid
12
6.657
08:46:05
Bolsa de Madrid
9
6.657
08:46:05
Bolsa de Madrid
67
6.657
08:46:05
Bolsa de Madrid
54
6.657
08:46:05
Bolsa de Madrid
40
6.657
08:46:05
Bolsa de Madrid
32
6.657
08:46:05
Bolsa de Madrid
27
6.657
08:46:05
Bolsa de Madrid
21
6.657
08:46:06
Bolsa de Madrid
17
6.657
08:46:06
Bolsa de Madrid
4
6.657
08:46:06
Bolsa de Madrid
500
6.656
08:47:11
Bolsa de Madrid
580
6.657
08:47:11
Bolsa de Madrid
70
6.656
08:47:11
Bolsa de Madrid
525
6.655
08:47:11
Bolsa de Madrid
509
6.653
08:48:26
Bolsa de Madrid
530
6.652
08:48:26
Bolsa de Madrid
117
6.64
08:48:42
Bolsa de Madrid
389
6.64
08:48:42
Bolsa de Madrid
523
6.646
08:49:43
Bolsa de Madrid
480
6.641
08:50:16
Bolsa de Madrid
500
6.645
08:51:08
Bolsa de Madrid
822
6.651
08:54:30
Bolsa de Madrid
660
6.663
08:56:29
Bolsa de Madrid
820
6.662
08:56:29
Bolsa de Madrid
1050
6.661
08:57:03
Bolsa de Madrid
493
6.66
08:57:03
Bolsa de Madrid
417
6.66
08:57:03
Bolsa de Madrid
328
6.653
08:58:13
Bolsa de Madrid
242
6.653
08:58:13
Bolsa de Madrid
530
6.652
08:58:27
Bolsa de Madrid
740
6.649
08:58:43
Bolsa de Madrid
657
6.646
08:58:45
Bolsa de Madrid
60
6.653
09:01:05
Bolsa de Madrid
600
6.653
09:01:05
Bolsa de Madrid
630
6.652
09:01:05
Bolsa de Madrid
800
6.651
09:04:08
Bolsa de Madrid
236
6.649
09:04:09
Bolsa de Madrid
570
6.65
09:04:09
Bolsa de Madrid
550
6.661
09:07:04
Bolsa de Madrid
480
6.659
09:07:04
Bolsa de Madrid
300
6.659
09:07:04
Bolsa de Madrid
700
6.66
09:07:04
Bolsa de Madrid
710
6.661
09:07:04
Bolsa de Madrid
720
6.659
09:07:05
Bolsa de Madrid
820
6.656
09:07:05
Bolsa de Madrid
555
6.652
09:09:09
Bolsa de Madrid
640
6.653
09:09:55
Bolsa de Madrid
670
6.65
09:11:56
Bolsa de Madrid
460
6.658
09:13:37
Bolsa de Madrid
640
6.658
09:13:37
Bolsa de Madrid
530
6.657
09:13:37
Bolsa de Madrid
270
6.679
09:18:30
Bolsa de Madrid
710
6.679
09:18:30
Bolsa de Madrid
1150
6.677
09:18:33
Bolsa de Madrid
640
6.675
09:18:33
Bolsa de Madrid
813
6.677
09:20:30
Bolsa de Madrid
530
6.69
09:21:27
Bolsa de Madrid
554
6.684
09:22:09
Bolsa de Madrid
540
6.675
09:23:27
Bolsa de Madrid
279
6.674
09:23:28
Bolsa de Madrid
241
6.674
09:23:28
Bolsa de Madrid
538
6.671
09:24:42
Bolsa de Madrid
497
6.661
09:26:27
Bolsa de Madrid
511
6.66
09:26:27
Bolsa de Madrid
162
6.652
09:28:11
Bolsa de Madrid
353
6.652
09:28:24
Bolsa de Madrid
527
6.641
09:29:08
Bolsa de Madrid
577
6.649
09:30:41
Bolsa de Madrid
552
6.648
09:32:25
Bolsa de Madrid
489
6.649
09:32:25
Bolsa de Madrid
8
6.649
09:32:25
Bolsa de Madrid
770
6.657
09:35:27
Bolsa de Madrid
540
6.656
09:37:31
Bolsa de Madrid
710
6.654
09:37:31
Bolsa de Madrid
591
6.649
09:37:56
Bolsa de Madrid
550
6.646
09:39:51
Bolsa de Madrid
677
6.648
09:42:39
Bolsa de Madrid
90
6.651
09:43:47
Bolsa de Madrid
710
6.651
09:43:47
Bolsa de Madrid
160
6.651
09:43:47
Bolsa de Madrid
240
6.649
09:43:47
Bolsa de Madrid
410
6.649
09:43:47
Bolsa de Madrid
500
6.649
09:45:45
Bolsa de Madrid
670
6.647
09:46:15
Bolsa de Madrid
675
6.653
09:48:24
Bolsa de Madrid
85
6.653
09:48:24
Bolsa de Madrid
660
6.661
09:50:06
Bolsa de Madrid
620
6.66
09:50:09
Bolsa de Madrid
20
6.657
09:51:43
Bolsa de Madrid
700
6.657
09:51:43
Bolsa de Madrid
1003
6.655
09:51:44
Bolsa de Madrid
544
6.652
09:52:04
Bolsa de Madrid
620
6.653
09:52:04
Bolsa de Madrid
1150
6.674
09:56:29
Bolsa de Madrid
1050
6.673
09:56:29
Bolsa de Madrid
48
6.672
09:56:48
Bolsa de Madrid
892
6.672
09:56:48
Bolsa de Madrid
690
6.67
09:57:16
Bolsa de Madrid
514
6.669
09:57:17
Bolsa de Madrid
500
6.672
09:59:43
Bolsa de Madrid
1200
6.681
10:06:47
Bolsa de Madrid
550
6.68
10:06:47
Bolsa de Madrid
500
6.68
10:06:47
Bolsa de Madrid
870
6.679
10:07:55
Bolsa de Madrid
1100
6.677
10:07:56
Bolsa de Madrid
678
6.681
10:09:44
Bolsa de Madrid
92
6.681
10:09:44
Bolsa de Madrid
520
6.681
10:09:44
Bolsa de Madrid
710
6.694
10:11:34
Bolsa de Madrid
710
6.691
10:11:53
Bolsa de Madrid
544
6.696
10:14:13
Bolsa de Madrid
509
6.695
10:16:02
Bolsa de Madrid
568
6.685
10:18:34
Bolsa de Madrid
515
6.688
10:20:29
Bolsa de Madrid
591
6.686
10:23:50
Bolsa de Madrid
100
6.697
10:25:09
Bolsa de Madrid
486
6.697
10:25:09
Bolsa de Madrid
755
6.694
10:28:13
Bolsa de Madrid
35
6.685
10:30:27
Bolsa de Madrid
500
6.685
10:30:27
Bolsa de Madrid
748
6.685
10:35:59
Bolsa de Madrid
531
6.681
10:36:42
Bolsa de Madrid
620
6.672
10:39:15
Bolsa de Madrid
580
6.671
10:39:26
Bolsa de Madrid
683
6.673
10:40:23
Bolsa de Madrid
940
6.689
10:43:55
Bolsa de Madrid
520
6.686
10:45:19
Bolsa de Madrid
614
6.68
10:48:15
Bolsa de Madrid
580
6.675
10:49:01
Bolsa de Madrid
1200
6.683
10:55:23
Bolsa de Madrid
150
6.682
10:55:25
Bolsa de Madrid
500
6.682
10:55:25
Bolsa de Madrid
471
6.68
10:55:25
Bolsa de Madrid
309
6.68
10:55:25
Bolsa de Madrid
590
6.696
11:00:42
Bolsa de Madrid
523
6.695
11:00:43
Bolsa de Madrid
217
6.695
11:00:43
Bolsa de Madrid
612
6.694
11:01:37
Bolsa de Madrid
547
6.692
11:12:07
Bolsa de Madrid
21
6.692
11:12:07
Bolsa de Madrid
915
6.694
11:12:07
Bolsa de Madrid
590
6.691
11:12:08
Bolsa de Madrid
580
6.69
11:12:11
Bolsa de Madrid
549
6.688
11:14:51
Bolsa de Madrid
552
6.705
11:18:14
Bolsa de Madrid
3
6.704
11:20:07
Bolsa de Madrid
587
6.704
11:20:07
Bolsa de Madrid
84
6.696
11:22:51
Bolsa de Madrid
980
6.709
11:33:07
Bolsa de Madrid
770
6.707
11:33:07
Bolsa de Madrid
800
6.704
11:33:07
Bolsa de Madrid
574
6.699
11:34:39
Bolsa de Madrid
560
6.716
11:42:10
Bolsa de Madrid
770
6.73
11:51:31
Bolsa de Madrid
121
6.729
11:52:23
Bolsa de Madrid
819
6.729
11:52:23
Bolsa de Madrid
830
6.728
11:52:28
Bolsa de Madrid
628
6.727
11:53:06
Bolsa de Madrid
570
6.722
11:57:35
Bolsa de Madrid
554
6.721
11:58:17
Bolsa de Madrid
639
6.713
12:00:36
Bolsa de Madrid
558
6.704
12:03:07
Bolsa de Madrid
586
6.695
12:07:15
Bolsa de Madrid
600
6.695
12:07:15
Bolsa de Madrid
570
6.679
12:12:53
Bolsa de Madrid
576
6.68
12:12:53
Bolsa de Madrid
561
6.673
12:15:11
Bolsa de Madrid
233
6.669
12:16:43
Bolsa de Madrid
367
6.669
12:16:43
Bolsa de Madrid
600
6.67
12:16:43
Bolsa de Madrid
651
6.67
12:16:43
Bolsa de Madrid
580
6.664
12:20:59
Bolsa de Madrid
968
6.68
12:24:21
Bolsa de Madrid
1000
6.675
12:24:32
Bolsa de Madrid
195
6.677
12:24:32
Bolsa de Madrid
600
6.676
12:24:32
Bolsa de Madrid
634
6.679
12:27:34
Bolsa de Madrid
560
6.674
12:30:13
Bolsa de Madrid
615
6.672
12:32:06
Bolsa de Madrid
634
6.672
12:32:08
Bolsa de Madrid
76
6.672
12:32:08
Bolsa de Madrid
664
6.672
12:33:29
Bolsa de Madrid
620
6.669
12:35:29
Bolsa de Madrid
700
6.666
12:35:51
Bolsa de Madrid
449
6.665
12:35:56
Bolsa de Madrid
599
6.674
12:37:03
Bolsa de Madrid
550
6.672
12:37:03
Bolsa de Madrid
700
6.663
12:40:56
Bolsa de Madrid
19
6.66
12:41:04
Bolsa de Madrid
2
6.66
12:41:04
Bolsa de Madrid
630
6.667
12:43:17
Bolsa de Madrid
650
6.665
12:43:17
Bolsa de Madrid
750
6.669
12:44:15
Bolsa de Madrid
50
6.672
12:46:08
Bolsa de Madrid
809
6.672
12:46:08
Bolsa de Madrid
724
6.668
12:47:41
Bolsa de Madrid
874
6.665
12:50:58
Bolsa de Madrid
570
6.663
12:51:02
Bolsa de Madrid
680
6.66
12:53:55
Bolsa de Madrid
460
6.661
12:53:55
Bolsa de Madrid
400
6.661
12:53:55
Bolsa de Madrid
1200
6.657
12:53:55
Bolsa de Madrid
812
6.656
12:57:53
Bolsa de Madrid
826
6.658
12:59:44
Bolsa de Madrid
880
6.655
12:59:47
Bolsa de Madrid
630
6.651
13:00:10
Bolsa de Madrid
742
6.659
13:05:53
Bolsa de Madrid
370
6.657
13:05:53
Bolsa de Madrid
903
6.658
13:05:53
Bolsa de Madrid
183
6.657
13:05:57
Bolsa de Madrid
127
6.657
13:06:00
Bolsa de Madrid
773
6.653
13:12:29
Bolsa de Madrid
713
6.65
13:12:32
Bolsa de Madrid
990
6.649
13:12:39
Bolsa de Madrid
768
6.648
13:12:39
Bolsa de Madrid
650
6.651
13:15:25
Bolsa de Madrid
711
6.649
13:16:33
Bolsa de Madrid
290
6.653
13:20:50
Bolsa de Madrid
630
6.653
13:20:50
Bolsa de Madrid
817
6.652
13:20:50
Bolsa de Madrid
580
6.658
13:22:53
Bolsa de Madrid
709
6.658
13:26:36
Bolsa de Madrid
85
6.658
13:26:36
Bolsa de Madrid
630
6.659
13:27:52
Bolsa de Madrid
785
6.66
13:29:26
Bolsa de Madrid
983
6.658
13:29:31
Bolsa de Madrid
1350
6.66
13:37:04
Bolsa de Madrid
515
6.656
13:38:09
Bolsa de Madrid
435
6.656
13:38:09
Bolsa de Madrid
446
6.658
13:38:09
Bolsa de Madrid
600
6.658
13:38:09
Bolsa de Madrid
380
6.66
13:38:31
Bolsa de Madrid
800
6.667
13:42:43
Bolsa de Madrid
1162
6.666
13:42:43
Bolsa de Madrid
401
6.668
13:46:41
Bolsa de Madrid
269
6.668
13:46:42
Bolsa de Madrid
15
6.666
13:47:29
Bolsa de Madrid
696
6.666
13:47:29
Bolsa de Madrid
339
6.666
13:47:29
Bolsa de Madrid
750
6.675
13:51:29
Bolsa de Madrid
1100
6.675
13:51:29
Bolsa de Madrid
1400
6.687
13:56:07
Bolsa de Madrid
620
6.686
13:56:33
Bolsa de Madrid
700
6.684
13:56:37
Bolsa de Madrid
600
6.684
13:57:37
Bolsa de Madrid
829
6.693
13:59:10
Bolsa de Madrid
635
6.693
14:00:42
Bolsa de Madrid
84
6.692
14:02:39
Bolsa de Madrid
500
6.692
14:02:39
Bolsa de Madrid
700
6.692
14:06:40
Bolsa de Madrid
569
6.689
14:10:30
Bolsa de Madrid
567
6.686
14:14:51
Bolsa de Madrid
610
6.685
14:15:10
Bolsa de Madrid
599
6.687
14:20:07
Bolsa de Madrid
359
6.684
14:20:24
Bolsa de Madrid
600
6.682
14:24:57
Bolsa de Madrid
630
6.684
14:27:49
Bolsa de Madrid
110
6.682
14:27:49
Bolsa de Madrid
620
6.69
14:30:18
Bolsa de Madrid
380
6.69
14:30:18
Bolsa de Madrid
134
6.695
14:35:09
Bolsa de Madrid
646
6.695
14:35:09
Bolsa de Madrid
620
6.692
14:35:20
Bolsa de Madrid
668
6.691
14:35:20
Bolsa de Madrid
330
6.691
14:35:20
Bolsa de Madrid
730
6.697
14:41:16
Bolsa de Madrid
921
6.695
14:41:21
Bolsa de Madrid
6
6.695
14:41:21
Bolsa de Madrid
274
6.691
14:42:18
Bolsa de Madrid
318
6.691
14:42:18
Bolsa de Madrid
730
6.695
14:44:32
Bolsa de Madrid
560
6.691
14:45:27
Bolsa de Madrid
573
6.684
14:49:07
Bolsa de Madrid
633
6.684
14:50:39
Bolsa de Madrid
176
6.691
14:53:57
Bolsa de Madrid
420
6.691
14:53:57
Bolsa de Madrid
605
6.689
14:54:11
Bolsa de Madrid
100
6.693
14:55:26
Bolsa de Madrid
680
6.696
14:58:56
Bolsa de Madrid
402
6.704
14:59:55
Bolsa de Madrid
238
6.704
14:59:55
Bolsa de Madrid
546
6.71
15:00:56
Bolsa de Madrid
124
6.71
15:00:56
Bolsa de Madrid
601
6.708
15:02:36
Bolsa de Madrid
595
6.7
15:04:55
Bolsa de Madrid
584
6.691
15:06:08
Bolsa de Madrid
574
6.695
15:08:41
Bolsa de Madrid
580
6.693
15:10:21
Bolsa de Madrid
500
6.7
15:12:46
Bolsa de Madrid
81
6.704
15:12:46
Bolsa de Madrid
600
6.704
15:12:46
Bolsa de Madrid
714
6.695
15:15:19
Bolsa de Madrid
829
6.709
15:17:35
Bolsa de Madrid
139
6.707
15:20:49
Bolsa de Madrid
300
6.706
15:20:49
Bolsa de Madrid
300
6.706
15:20:49
Bolsa de Madrid
930
6.705
15:20:49
Bolsa de Madrid
721
6.708
15:25:05
Bolsa de Madrid
130
6.703
15:25:58
Bolsa de Madrid
480
6.703
15:25:58
Bolsa de Madrid
585
6.703
15:27:03
Bolsa de Madrid
580
6.705
15:29:34
Bolsa de Madrid
500
6.715
15:30:29
Bolsa de Madrid
720
6.729
15:33:07
Bolsa de Madrid
582
6.721
15:34:55
Bolsa de Madrid
184
6.721
15:34:55
Bolsa de Madrid
470
6.721
15:34:55
Bolsa de Madrid
584
6.724
15:38:21
Bolsa de Madrid
596
6.723
15:39:18
Bolsa de Madrid
600
6.722
15:41:16
Bolsa de Madrid
600
6.722
15:43:52
Bolsa de Madrid
377
6.717
15:45:47
Bolsa de Madrid
200
6.717
15:45:47
Bolsa de Madrid
710
6.716
15:45:47
Bolsa de Madrid
733
6.719
15:45:47
Bolsa de Madrid
680
6.716
15:52:21
Bolsa de Madrid
1000
6.718
15:53:02
Bolsa de Madrid
670
6.718
15:55:00
Bolsa de Madrid
619
6.719
15:56:49
Bolsa de Madrid
132
6.727
16:02:03
Bolsa de Madrid
558
6.727
16:02:03
Bolsa de Madrid
38
6.733
16:03:52
Bolsa de Madrid
720
6.729
16:04:28
Bolsa de Madrid
159
6.738
16:04:45
Bolsa de Madrid
1000
6.736
16:04:50
Bolsa de Madrid
306
6.738
16:04:50
Bolsa de Madrid
618
6.738
16:04:50
Bolsa de Madrid
11
6.733
16:05:12
Bolsa de Madrid
632
6.733
16:05:12
Bolsa de Madrid
579
6.725
16:07:28
Bolsa de Madrid
650
6.724
16:07:28
Bolsa de Madrid
178
6.729
16:10:29
Bolsa de Madrid
800
6.729
16:11:43
Bolsa de Madrid
533
6.723
16:12:39
Bolsa de Madrid
117
6.723
16:12:39
Bolsa de Madrid
600
6.725
16:12:39
Bolsa de Madrid
687
6.73
16:13:58
Bolsa de Madrid
100
6.726
16:14:10
Bolsa de Madrid
200
6.726
16:14:10
Bolsa de Madrid
289
6.726
16:14:10
Bolsa de Madrid
13
6.729
16:17:19
Bolsa de Madrid
766
6.729
16:17:19
Bolsa de Madrid
691
6.729
16:17:27
Bolsa de Madrid
52
6.729
16:17:27
Bolsa de Madrid
33
6.725
16:20:27
Bolsa de Madrid
919
6.725
16:20:27
Bolsa de Madrid
511
6.726
16:20:33
Bolsa de Madrid
185
6.726
16:20:33
Bolsa de Madrid
339
6.724
16:22:38
Bolsa de Madrid
1303
6.724
16:23:00
Bolsa de Madrid
714
6.724
16:23:10
Bolsa de Madrid
37
6.724
16:23:10
Bolsa de Madrid
649
6.725
16:24:16
Bolsa de Madrid
371
6.721
16:24:34
Bolsa de Madrid
636
6.72
16:25:47
Bolsa de Madrid
878
6.728
16:28:28
Bolsa de Madrid
700
6.726
16:28:35
Bolsa de Madrid
581
6.722
16:28:35
Bolsa de Madrid
744
6.725
16:28:35
Bolsa de Madrid
120
6.717
16:29:26
Bolsa de Madrid
463
6.717
16:29:26
Bolsa de Madrid
30
6.714
16:29:30
Bolsa de Madrid
304
6.714
16:29:30
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
601.64
161,375
Bolsa de Madrid
6.6800
223,943

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