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

International Consolidated Airlines SAAnnouncement

03/08/2017 07:17

RNS Number : 9963M
International Cons Airlines Group
03 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 2 August 2017 it purchased 398,329 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
169,541
London
5.93
6.09
228,788
Madrid
6.628
6.80
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 50,148,319 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,082,840,424 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: 398,329
Date of purchases: 02/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
804
601
08:01:01
LSE
546
601
08:01:01
LSE
1064
600
08:01:04
LSE
627
600
08:01:04
LSE
1418
601.5
08:02:33
LSE
855
604
08:05:15
LSE
545
604
08:05:15
LSE
1500
608.5
08:08:46
LSE
1971
609
08:12:11
LSE
1384
607.5
08:14:27
LSE
95
607.5
08:14:27
LSE
1486
606.5
08:18:24
LSE
1746
608
08:21:18
LSE
1539
608
08:26:05
LSE
1631
607.5
08:30:30
LSE
1653
607
08:33:45
LSE
632
607.5
08:38:21
LSE
1000
607.5
08:38:21
LSE
14
607.5
08:38:21
LSE
1617
607
08:41:35
LSE
104
602.5
08:47:01
LSE
1500
602.5
08:47:01
LSE
1000
602.5
08:51:14
LSE
629
602.5
08:51:14
LSE
1500
604.5
08:56:01
LSE
686
605
08:59:25
LSE
913
605
08:59:25
LSE
1188
604.5
09:07:29
LSE
1000
604.5
09:07:29
LSE
729
604.5
09:07:29
LSE
1015
606.5
09:12:16
LSE
500
606.5
09:12:16
LSE
96
606.5
09:12:16
LSE
1000
607
09:19:57
LSE
1355
607
09:19:57
LSE
37
607
09:19:57
LSE
910
605.5
09:26:03
LSE
346
605
09:29:09
LSE
248
604.5
09:29:40
LSE
1443
604.5
09:29:40
LSE
1500
605
09:35:25
LSE
309
605
09:35:25
LSE
1052
606
09:41:58
LSE
850
606
09:41:58
LSE
420
607
09:50:39
LSE
1096
607
09:50:39
LSE
310
607
09:50:39
LSE
1500
605.5
09:57:08
LSE
1790
605
10:01:03
LSE
322
604.5
10:07:38
LSE
1500
604.5
10:07:38
LSE
500
604
10:15:03
LSE
500
604
10:15:03
LSE
355
604
10:15:03
LSE
500
604
10:15:03
LSE
593
601.5
10:21:47
LSE
1000
601.5
10:21:47
LSE
390
601.5
10:21:47
LSE
591
603.5
10:29:16
LSE
1281
603.5
10:29:16
LSE
1881
603.5
10:36:24
LSE
1344
604
10:43:19
LSE
384
604
10:43:19
LSE
772
603.5
10:52:56
LSE
1500
603.5
10:52:56
LSE
1742
602
11:00:39
LSE
850
602.5
11:07:09
LSE
916
602.5
11:07:09
LSE
1500
604
11:16:16
LSE
417
604
11:16:16
LSE
1778
601
11:26:26
LSE
699
598
11:33:10
LSE
1238
598
11:33:10
LSE
1439
599
11:44:51
LSE
499
599
11:44:51
LSE
1500
599.5
11:53:55
LSE
1500
598.5
11:59:59
LSE
2000
598.5
12:09:05
LSE
1940
597
12:15:18
LSE
1972
595
12:25:24
LSE
1500
596.5
12:34:32
LSE
500
596.5
12:34:32
LSE
500
596.5
12:43:02
LSE
500
596.5
12:45:14
LSE
191
597
12:53:54
LSE
1909
597
12:53:54
LSE
1779
596
12:57:11
LSE
1289
597
13:05:09
LSE
600
597
13:05:09
LSE
69
597
13:15:13
LSE
1460
597
13:15:13
LSE
540
597
13:15:13
LSE
1222
596
13:23:58
LSE
689
596
13:23:58
LSE
33
596
13:23:58
LSE
624
595
13:31:21
LSE
1200
595
13:31:21
LSE
1500
593
13:38:07
LSE
1962
595
13:43:42
LSE
1000
596.5
13:52:04
LSE
839
596.5
13:52:04
LSE
2107
598.5
13:59:30
LSE
649
597.5
14:07:05
LSE
1164
597.5
14:07:05
LSE
1841
596.5
14:13:50
LSE
347
598.5
14:21:12
LSE
1500
598.5
14:21:12
LSE
1967
599.5
14:28:09
LSE
2500
601
14:33:03
LSE
1000
601
14:38:30
LSE
926
601
14:38:30
LSE
311
600
14:44:43
LSE
1000
600
14:44:43
LSE
1000
600
14:44:43
LSE
1222
599.5
14:49:43
LSE
941
599.5
14:49:43
LSE
1350
599.5
14:54:45
LSE
628
599.5
14:54:45
LSE
1617
600
15:01:44
LSE
105
600
15:01:44
LSE
258
600
15:01:44
LSE
1944
600
15:04:02
LSE
1500
600.5
15:08:10
LSE
1000
600.5
15:11:07
LSE
989
600.5
15:11:07
LSE
1000
599
15:15:38
LSE
817
599
15:15:38
LSE
1050
598
15:21:29
LSE
1000
598
15:21:29
LSE
1938
597
15:25:43
LSE
1500
596.5
15:29:52
LSE
384
596.5
15:29:52
LSE
1985
597
15:33:54
LSE
1259
597
15:38:09
LSE
680
597
15:38:09
LSE
1000
596.5
15:41:56
LSE
1000
596
15:45:16
LSE
1318
596
15:45:16
LSE
811
596.5
15:49:21
LSE
1000
596.5
15:49:21
LSE
1837
597.5
15:53:19
LSE
623
597.5
15:57:06
LSE
1261
597.5
15:57:06
LSE
1500
598
16:00:26
LSE
43
598
16:00:26
LSE
632
597.5
16:03:36
LSE
1000
597
16:03:36
LSE
311
597.5
16:03:36
LSE
56
597.5
16:03:36
LSE
900
596.5
16:06:23
LSE
1956
596
16:08:52
LSE
918
596.5
16:11:28
LSE
1313
596.5
16:11:28
LSE
2086
595.5
16:13:44
LSE
2068
596
16:17:05
LSE
1682
596.5
16:20:23
LSE
19
596.5
16:20:23
LSE
317
596.5
16:20:23
LSE
1958
597
16:22:58
LSE
1963
597
16:25:42
LSE
2028
597
16:28:20
LSE
582
6.714
08:01:01
Bolsa de Madrid
877
6.723
08:02:03
Bolsa de Madrid
462
6.745
08:04:26
Bolsa de Madrid
333
6.75
08:05:15
Bolsa de Madrid
657
6.75
08:05:15
Bolsa de Madrid
692
6.773
08:06:23
Bolsa de Madrid
800
6.791
08:08:49
Bolsa de Madrid
630
6.789
08:09:20
Bolsa de Madrid
900
6.8
08:12:26
Bolsa de Madrid
628
6.799
08:13:08
Bolsa de Madrid
736
6.792
08:14:11
Bolsa de Madrid
361
6.773
08:16:07
Bolsa de Madrid
529
6.773
08:16:42
Bolsa de Madrid
699
6.775
08:17:43
Bolsa de Madrid
780
6.779
08:19:27
Bolsa de Madrid
680
6.796
08:21:07
Bolsa de Madrid
620
6.785
08:22:34
Bolsa de Madrid
697
6.786
08:24:36
Bolsa de Madrid
13
6.786
08:24:36
Bolsa de Madrid
625
6.789
08:25:42
Bolsa de Madrid
250
6.793
08:26:54
Bolsa de Madrid
345
6.793
08:26:54
Bolsa de Madrid
686
6.793
08:29:24
Bolsa de Madrid
577
6.79
08:30:30
Bolsa de Madrid
90
6.783
08:32:03
Bolsa de Madrid
512
6.783
08:32:03
Bolsa de Madrid
575
6.788
08:33:43
Bolsa de Madrid
720
6.784
08:37:37
Bolsa de Madrid
678
6.783
08:37:37
Bolsa de Madrid
634
6.789
08:39:10
Bolsa de Madrid
625
6.782
08:41:35
Bolsa de Madrid
588
6.732
08:43:24
Bolsa de Madrid
733
6.728
08:45:09
Bolsa de Madrid
636
6.729
08:47:01
Bolsa de Madrid
300
6.719
08:48:24
Bolsa de Madrid
645
6.715
08:49:42
Bolsa de Madrid
405
6.748
08:53:04
Bolsa de Madrid
305
6.748
08:53:04
Bolsa de Madrid
577
6.75
08:54:31
Bolsa de Madrid
580
6.766
08:56:46
Bolsa de Madrid
630
6.762
08:59:59
Bolsa de Madrid
750
6.761
08:59:59
Bolsa de Madrid
860
6.759
09:05:20
Bolsa de Madrid
619
6.758
09:07:29
Bolsa de Madrid
694
6.757
09:07:42
Bolsa de Madrid
624
6.769
09:10:08
Bolsa de Madrid
600
6.779
09:13:47
Bolsa de Madrid
936
6.783
09:13:47
Bolsa de Madrid
148
6.782
09:22:09
Bolsa de Madrid
582
6.782
09:22:09
Bolsa de Madrid
766
6.78
09:23:13
Bolsa de Madrid
403
6.767
09:25:54
Bolsa de Madrid
193
6.767
09:25:54
Bolsa de Madrid
558
6.766
09:26:52
Bolsa de Madrid
647
6.761
09:29:09
Bolsa de Madrid
572
6.763
09:29:09
Bolsa de Madrid
609
6.748
09:34:08
Bolsa de Madrid
232
6.743
09:35:49
Bolsa de Madrid
101
6.743
09:35:49
Bolsa de Madrid
281
6.743
09:35:49
Bolsa de Madrid
382
6.746
09:37:45
Bolsa de Madrid
170
6.746
09:37:45
Bolsa de Madrid
150
6.77
09:44:31
Bolsa de Madrid
640
6.771
09:44:31
Bolsa de Madrid
954
6.77
09:44:31
Bolsa de Madrid
764
6.775
09:50:39
Bolsa de Madrid
600
6.778
09:50:39
Bolsa de Madrid
471
6.778
09:50:39
Bolsa de Madrid
573
6.759
09:53:14
Bolsa de Madrid
500
6.758
09:57:08
Bolsa de Madrid
744
6.757
09:57:08
Bolsa de Madrid
60
6.758
09:57:08
Bolsa de Madrid
183
6.762
09:57:08
Bolsa de Madrid
182
6.762
09:57:08
Bolsa de Madrid
600
6.754
10:01:03
Bolsa de Madrid
567
6.751
10:03:20
Bolsa de Madrid
571
6.752
10:07:29
Bolsa de Madrid
550
6.751
10:07:38
Bolsa de Madrid
225
6.748
10:09:19
Bolsa de Madrid
342
6.748
10:09:19
Bolsa de Madrid
475
6.751
10:14:00
Bolsa de Madrid
271
6.751
10:14:00
Bolsa de Madrid
657
6.745
10:15:03
Bolsa de Madrid
176
6.737
10:18:05
Bolsa de Madrid
558
6.734
10:18:18
Bolsa de Madrid
663
6.722
10:20:55
Bolsa de Madrid
610
6.724
10:25:30
Bolsa de Madrid
28
6.746
10:30:38
Bolsa de Madrid
30
6.746
10:30:38
Bolsa de Madrid
26
6.746
10:30:56
Bolsa de Madrid
3
6.746
10:30:56
Bolsa de Madrid
2
6.746
10:30:56
Bolsa de Madrid
3
6.746
10:30:56
Bolsa de Madrid
8
6.746
10:30:56
Bolsa de Madrid
7
6.746
10:30:56
Bolsa de Madrid
11
6.746
10:30:56
Bolsa de Madrid
11
6.746
10:30:56
Bolsa de Madrid
55
6.746
10:30:57
Bolsa de Madrid
40
6.746
10:30:57
Bolsa de Madrid
31
6.746
10:30:57
Bolsa de Madrid
22
6.746
10:30:57
Bolsa de Madrid
110
6.746
10:30:57
Bolsa de Madrid
543
6.746
10:30:57
Bolsa de Madrid
37
6.742
10:31:00
Bolsa de Madrid
300
6.742
10:31:00
Bolsa de Madrid
300
6.742
10:31:00
Bolsa de Madrid
733
6.745
10:31:00
Bolsa de Madrid
559
6.737
10:38:01
Bolsa de Madrid
450
6.736
10:38:01
Bolsa de Madrid
124
6.736
10:38:01
Bolsa de Madrid
718
6.738
10:38:01
Bolsa de Madrid
61
6.749
10:46:49
Bolsa de Madrid
850
6.745
10:47:43
Bolsa de Madrid
11
6.743
10:48:10
Bolsa de Madrid
719
6.743
10:48:10
Bolsa de Madrid
550
6.736
10:51:40
Bolsa de Madrid
747
6.738
10:51:40
Bolsa de Madrid
552
6.74
10:54:08
Bolsa de Madrid
22
6.733
10:59:41
Bolsa de Madrid
568
6.733
10:59:41
Bolsa de Madrid
251
6.73
10:59:55
Bolsa de Madrid
299
6.73
10:59:55
Bolsa de Madrid
300
6.732
11:06:49
Bolsa de Madrid
100
6.732
11:06:49
Bolsa de Madrid
600
6.731
11:09:01
Bolsa de Madrid
600
6.732
11:09:01
Bolsa de Madrid
426
6.734
11:09:02
Bolsa de Madrid
411
6.734
11:09:02
Bolsa de Madrid
500
6.752
11:12:44
Bolsa de Madrid
82
6.752
11:12:44
Bolsa de Madrid
637
6.754
11:16:16
Bolsa de Madrid
231
6.754
11:16:16
Bolsa de Madrid
419
6.754
11:16:16
Bolsa de Madrid
543
6.737
11:21:51
Bolsa de Madrid
601
6.724
11:26:26
Bolsa de Madrid
10
6.721
11:27:05
Bolsa de Madrid
602
6.721
11:27:26
Bolsa de Madrid
772
6.71
11:30:43
Bolsa de Madrid
42
6.71
11:30:43
Bolsa de Madrid
47
6.71
11:30:43
Bolsa de Madrid
548
6.695
11:32:53
Bolsa de Madrid
546
6.691
11:35:49
Bolsa de Madrid
620
6.696
11:45:26
Bolsa de Madrid
780
6.695
11:45:31
Bolsa de Madrid
60
6.692
11:45:31
Bolsa de Madrid
650
6.692
11:45:31
Bolsa de Madrid
950
6.702
11:49:43
Bolsa de Madrid
656
6.701
11:53:55
Bolsa de Madrid
21
6.696
11:56:04
Bolsa de Madrid
537
6.696
11:56:04
Bolsa de Madrid
106
6.691
11:58:11
Bolsa de Madrid
564
6.691
11:58:15
Bolsa de Madrid
560
6.691
11:59:03
Bolsa de Madrid
26
6.693
12:04:59
Bolsa de Madrid
2
6.693
12:04:59
Bolsa de Madrid
619
6.692
12:05:00
Bolsa de Madrid
678
6.69
12:09:12
Bolsa de Madrid
53
6.683
12:13:19
Bolsa de Madrid
522
6.683
12:13:33
Bolsa de Madrid
580
6.679
12:15:16
Bolsa de Madrid
570
6.672
12:19:17
Bolsa de Madrid
590
6.669
12:19:46
Bolsa de Madrid
525
6.668
12:19:46
Bolsa de Madrid
335
6.668
12:19:58
Bolsa de Madrid
300
6.665
12:20:24
Bolsa de Madrid
200
6.665
12:20:24
Bolsa de Madrid
250
6.665
12:20:24
Bolsa de Madrid
257
6.665
12:20:24
Bolsa de Madrid
450
6.665
12:20:24
Bolsa de Madrid
590
6.661
12:22:12
Bolsa de Madrid
450
6.658
12:22:40
Bolsa de Madrid
149
6.658
12:22:40
Bolsa de Madrid
582
6.655
12:25:24
Bolsa de Madrid
369
6.654
12:25:36
Bolsa de Madrid
142
6.652
12:28:36
Bolsa de Madrid
628
6.652
12:28:36
Bolsa de Madrid
815
6.654
12:28:36
Bolsa de Madrid
1100
6.669
12:36:00
Bolsa de Madrid
100
6.669
12:36:00
Bolsa de Madrid
1108
6.668
12:36:10
Bolsa de Madrid
524
6.665
12:36:13
Bolsa de Madrid
926
6.665
12:36:13
Bolsa de Madrid
634
6.663
12:36:18
Bolsa de Madrid
594
6.66
12:37:50
Bolsa de Madrid
599
6.669
12:43:02
Bolsa de Madrid
1
6.669
12:43:02
Bolsa de Madrid
680
6.672
12:45:14
Bolsa de Madrid
1428
6.673
12:45:14
Bolsa de Madrid
736
6.671
12:49:45
Bolsa de Madrid
144
6.671
12:49:45
Bolsa de Madrid
480
6.67
12:49:45
Bolsa de Madrid
500
6.67
12:49:45
Bolsa de Madrid
710
6.669
12:49:45
Bolsa de Madrid
2
6.672
12:50:54
Bolsa de Madrid
27
6.672
12:50:54
Bolsa de Madrid
126
6.672
12:51:24
Bolsa de Madrid
864
6.672
12:51:24
Bolsa de Madrid
26
6.67
12:51:27
Bolsa de Madrid
3
6.67
12:51:27
Bolsa de Madrid
4
6.67
12:51:27
Bolsa de Madrid
4
6.67
12:51:27
Bolsa de Madrid
7
6.67
12:51:27
Bolsa de Madrid
3
6.67
12:51:27
Bolsa de Madrid
8
6.67
12:51:27
Bolsa de Madrid
10
6.67
12:51:27
Bolsa de Madrid
13
6.67
12:51:27
Bolsa de Madrid
14
6.67
12:51:27
Bolsa de Madrid
4
6.67
12:51:27
Bolsa de Madrid
70
6.67
12:51:27
Bolsa de Madrid
72
6.67
12:51:27
Bolsa de Madrid
46
6.67
12:51:28
Bolsa de Madrid
20
6.67
12:51:31
Bolsa de Madrid
8
6.67
12:51:31
Bolsa de Madrid
2
6.678
12:52:42
Bolsa de Madrid
2
6.678
12:52:42
Bolsa de Madrid
6
6.678
12:52:42
Bolsa de Madrid
6
6.678
12:52:42
Bolsa de Madrid
8
6.678
12:52:42
Bolsa de Madrid
16
6.678
12:52:42
Bolsa de Madrid
15
6.678
12:52:42
Bolsa de Madrid
5
6.678
12:52:42
Bolsa de Madrid
70
6.678
12:52:43
Bolsa de Madrid
65
6.678
12:52:43
Bolsa de Madrid
46
6.678
12:52:43
Bolsa de Madrid
29
6.678
12:52:43
Bolsa de Madrid
21
6.678
12:52:43
Bolsa de Madrid
13
6.678
12:52:43
Bolsa de Madrid
9
6.678
12:52:43
Bolsa de Madrid
6
6.678
12:52:43
Bolsa de Madrid
4
6.678
12:52:43
Bolsa de Madrid
3
6.678
12:52:43
Bolsa de Madrid
2
6.678
12:52:43
Bolsa de Madrid
1
6.678
12:52:43
Bolsa de Madrid
1
6.678
12:52:43
Bolsa de Madrid
406
6.678
12:53:54
Bolsa de Madrid
4
6.679
12:53:55
Bolsa de Madrid
27
6.679
12:53:55
Bolsa de Madrid
7
6.679
12:53:55
Bolsa de Madrid
745
6.679
12:53:55
Bolsa de Madrid
2
6.679
12:53:55
Bolsa de Madrid
1
6.679
12:53:55
Bolsa de Madrid
5
6.679
12:53:55
Bolsa de Madrid
9
6.679
12:53:55
Bolsa de Madrid
4
6.679
12:53:55
Bolsa de Madrid
4
6.679
12:53:55
Bolsa de Madrid
4
6.679
12:53:55
Bolsa de Madrid
4
6.669
12:57:01
Bolsa de Madrid
7
6.669
12:57:01
Bolsa de Madrid
11
6.669
12:57:01
Bolsa de Madrid
47
6.668
12:57:01
Bolsa de Madrid
530
6.669
12:57:01
Bolsa de Madrid
21
6.668
12:57:01
Bolsa de Madrid
65
6.668
12:57:02
Bolsa de Madrid
24
6.663
12:58:06
Bolsa de Madrid
2
6.663
12:58:06
Bolsa de Madrid
4
6.663
12:58:06
Bolsa de Madrid
3
6.663
12:58:06
Bolsa de Madrid
3
6.663
12:58:06
Bolsa de Madrid
3
6.663
12:58:06
Bolsa de Madrid
3
6.663
12:58:06
Bolsa de Madrid
4
6.663
12:58:06
Bolsa de Madrid
8
6.663
12:58:06
Bolsa de Madrid
500
6.663
12:58:06
Bolsa de Madrid
560
6.658
13:00:16
Bolsa de Madrid
59
6.674
13:05:25
Bolsa de Madrid
11
6.673
13:06:24
Bolsa de Madrid
989
6.673
13:06:24
Bolsa de Madrid
114
6.678
13:07:07
Bolsa de Madrid
469
6.678
13:07:07
Bolsa de Madrid
97
6.678
13:07:07
Bolsa de Madrid
610
6.675
13:07:07
Bolsa de Madrid
1
6.669
13:07:53
Bolsa de Madrid
5
6.669
13:07:53
Bolsa de Madrid
2
6.669
13:07:53
Bolsa de Madrid
4
6.669
13:07:53
Bolsa de Madrid
3
6.669
13:07:53
Bolsa de Madrid
7
6.669
13:07:53
Bolsa de Madrid
4
6.669
13:07:53
Bolsa de Madrid
10
6.669
13:07:53
Bolsa de Madrid
16
6.669
13:07:53
Bolsa de Madrid
14
6.669
13:07:53
Bolsa de Madrid
32
6.669
13:07:53
Bolsa de Madrid
129
6.669
13:08:03
Bolsa de Madrid
850
6.672
13:10:34
Bolsa de Madrid
25
6.676
13:13:01
Bolsa de Madrid
27
6.676
13:14:09
Bolsa de Madrid
4
6.676
13:14:13
Bolsa de Madrid
8
6.676
13:14:13
Bolsa de Madrid
6
6.676
13:14:16
Bolsa de Madrid
6
6.676
13:14:16
Bolsa de Madrid
573
6.674
13:15:12
Bolsa de Madrid
128
6.677
13:15:45
Bolsa de Madrid
165
6.677
13:15:45
Bolsa de Madrid
5
6.673
13:16:23
Bolsa de Madrid
4
6.673
13:16:23
Bolsa de Madrid
9
6.673
13:16:23
Bolsa de Madrid
11
6.673
13:16:23
Bolsa de Madrid
14
6.673
13:16:23
Bolsa de Madrid
23
6.673
13:16:23
Bolsa de Madrid
28
6.673
13:16:23
Bolsa de Madrid
22
6.673
13:16:23
Bolsa de Madrid
20
6.679
13:17:53
Bolsa de Madrid
550
6.679
13:17:55
Bolsa de Madrid
26
6.673
13:18:41
Bolsa de Madrid
518
6.673
13:18:41
Bolsa de Madrid
7
6.671
13:18:41
Bolsa de Madrid
11
6.671
13:18:41
Bolsa de Madrid
19
6.671
13:18:41
Bolsa de Madrid
43
6.671
13:18:41
Bolsa de Madrid
623
6.67
13:20:11
Bolsa de Madrid
699
6.662
13:21:53
Bolsa de Madrid
540
6.659
13:22:29
Bolsa de Madrid
850
6.661
13:24:21
Bolsa de Madrid
42
6.655
13:26:36
Bolsa de Madrid
6
6.655
13:26:36
Bolsa de Madrid
8
6.655
13:26:36
Bolsa de Madrid
21
6.655
13:26:36
Bolsa de Madrid
26
6.655
13:26:36
Bolsa de Madrid
67
6.655
13:26:36
Bolsa de Madrid
43
6.655
13:26:36
Bolsa de Madrid
29
6.655
13:26:36
Bolsa de Madrid
18
6.655
13:26:36
Bolsa de Madrid
13
6.655
13:26:36
Bolsa de Madrid
8
6.655
13:26:36
Bolsa de Madrid
5
6.655
13:26:36
Bolsa de Madrid
3
6.655
13:26:36
Bolsa de Madrid
2
6.655
13:26:37
Bolsa de Madrid
2
6.655
13:26:37
Bolsa de Madrid
1
6.655
13:26:37
Bolsa de Madrid
1
6.655
13:26:37
Bolsa de Madrid
722
6.657
13:28:26
Bolsa de Madrid
366
6.655
13:28:32
Bolsa de Madrid
396
6.649
13:32:50
Bolsa de Madrid
214
6.649
13:32:50
Bolsa de Madrid
530
6.648
13:32:50
Bolsa de Madrid
878
6.65
13:32:50
Bolsa de Madrid
560
6.643
13:32:50
Bolsa de Madrid
566
6.639
13:35:51
Bolsa de Madrid
228
6.637
13:35:51
Bolsa de Madrid
527
6.637
13:35:51
Bolsa de Madrid
25
6.629
13:37:53
Bolsa de Madrid
3
6.629
13:37:53
Bolsa de Madrid
2
6.629
13:37:53
Bolsa de Madrid
5
6.629
13:37:53
Bolsa de Madrid
3
6.629
13:37:53
Bolsa de Madrid
5
6.629
13:37:53
Bolsa de Madrid
1
6.629
13:37:53
Bolsa de Madrid
5
6.629
13:37:53
Bolsa de Madrid
7
6.629
13:37:53
Bolsa de Madrid
13
6.629
13:37:53
Bolsa de Madrid
14
6.629
13:37:53
Bolsa de Madrid
15
6.629
13:37:53
Bolsa de Madrid
5
6.629
13:37:53
Bolsa de Madrid
102
6.629
13:37:53
Bolsa de Madrid
68
6.629
13:37:53
Bolsa de Madrid
42
6.629
13:37:53
Bolsa de Madrid
30
6.629
13:37:54
Bolsa de Madrid
19
6.629
13:37:54
Bolsa de Madrid
13
6.629
13:37:54
Bolsa de Madrid
9
6.629
13:37:54
Bolsa de Madrid
6
6.629
13:37:54
Bolsa de Madrid
4
6.629
13:37:54
Bolsa de Madrid
2
6.629
13:37:54
Bolsa de Madrid
2
6.629
13:37:54
Bolsa de Madrid
1
6.629
13:37:54
Bolsa de Madrid
1
6.629
13:37:54
Bolsa de Madrid
226
6.629
13:38:30
Bolsa de Madrid
700
6.628
13:38:32
Bolsa de Madrid
10
6.628
13:38:32
Bolsa de Madrid
26
6.63
13:40:20
Bolsa de Madrid
2
6.63
13:40:20
Bolsa de Madrid
4
6.63
13:40:20
Bolsa de Madrid
4
6.63
13:40:20
Bolsa de Madrid
2
6.63
13:40:20
Bolsa de Madrid
5
6.63
13:40:20
Bolsa de Madrid
9
6.63
13:40:20
Bolsa de Madrid
5
6.63
13:40:20
Bolsa de Madrid
13
6.63
13:40:20
Bolsa de Madrid
17
6.63
13:40:20
Bolsa de Madrid
68
6.63
13:40:20
Bolsa de Madrid
48
6.63
13:40:20
Bolsa de Madrid
37
6.63
13:40:20
Bolsa de Madrid
28
6.63
13:40:20
Bolsa de Madrid
21
6.63
13:40:20
Bolsa de Madrid
14
6.63
13:40:20
Bolsa de Madrid
14
6.63
13:40:20
Bolsa de Madrid
10
6.63
13:40:20
Bolsa de Madrid
6
6.63
13:40:20
Bolsa de Madrid
4
6.63
13:40:20
Bolsa de Madrid
3
6.63
13:40:21
Bolsa de Madrid
2
6.63
13:40:21
Bolsa de Madrid
1
6.63
13:40:21
Bolsa de Madrid
1
6.63
13:40:21
Bolsa de Madrid
1
6.63
13:40:21
Bolsa de Madrid
36
6.634
13:41:22
Bolsa de Madrid
27
6.638
13:41:39
Bolsa de Madrid
6
6.638
13:41:39
Bolsa de Madrid
5
6.638
13:41:39
Bolsa de Madrid
10
6.638
13:41:39
Bolsa de Madrid
16
6.638
13:41:39
Bolsa de Madrid
8
6.638
13:41:42
Bolsa de Madrid
4
6.638
13:41:42
Bolsa de Madrid
6
6.638
13:41:42
Bolsa de Madrid
3
6.638
13:41:42
Bolsa de Madrid
2
6.638
13:41:42
Bolsa de Madrid
1
6.638
13:41:42
Bolsa de Madrid
1064
6.649
13:42:52
Bolsa de Madrid
357
6.654
13:43:42
Bolsa de Madrid
223
6.654
13:43:42
Bolsa de Madrid
533
6.652
13:43:42
Bolsa de Madrid
10
6.655
13:47:41
Bolsa de Madrid
870
6.655
13:47:41
Bolsa de Madrid
560
6.669
13:50:33
Bolsa de Madrid
500
6.666
13:50:45
Bolsa de Madrid
750
6.67
13:51:07
Bolsa de Madrid
510
6.669
13:52:03
Bolsa de Madrid
300
6.669
13:52:03
Bolsa de Madrid
852
6.667
13:52:04
Bolsa de Madrid
228
6.694
13:59:28
Bolsa de Madrid
602
6.694
13:59:28
Bolsa de Madrid
800
6.693
13:59:28
Bolsa de Madrid
175
6.692
13:59:30
Bolsa de Madrid
605
6.692
13:59:30
Bolsa de Madrid
200
6.689
13:59:30
Bolsa de Madrid
625
6.688
13:59:30
Bolsa de Madrid
150
6.688
13:59:30
Bolsa de Madrid
480
6.689
13:59:30
Bolsa de Madrid
133
6.688
13:59:30
Bolsa de Madrid
253
6.687
14:03:20
Bolsa de Madrid
867
6.687
14:03:20
Bolsa de Madrid
642
6.681
14:05:56
Bolsa de Madrid
590
6.678
14:06:46
Bolsa de Madrid
534
6.681
14:11:32
Bolsa de Madrid
588
6.68
14:11:32
Bolsa de Madrid
547
6.673
14:12:49
Bolsa de Madrid
605
6.665
14:15:13
Bolsa de Madrid
200
6.675
14:16:53
Bolsa de Madrid
250
6.675
14:18:00
Bolsa de Madrid
450
6.675
14:18:00
Bolsa de Madrid
513
6.688
14:21:12
Bolsa de Madrid
487
6.688
14:21:12
Bolsa de Madrid
19
6.697
14:23:18
Bolsa de Madrid
760
6.704
14:26:36
Bolsa de Madrid
720
6.703
14:26:36
Bolsa de Madrid
550
6.703
14:28:09
Bolsa de Madrid
560
6.712
14:30:30
Bolsa de Madrid
250
6.712
14:30:30
Bolsa de Madrid
567
6.712
14:31:33
Bolsa de Madrid
790
6.711
14:35:21
Bolsa de Madrid
500
6.708
14:36:10
Bolsa de Madrid
590
6.717
14:38:30
Bolsa de Madrid
610
6.716
14:38:31
Bolsa de Madrid
190
6.715
14:40:41
Bolsa de Madrid
882
6.713
14:44:15
Bolsa de Madrid
646
6.713
14:44:15
Bolsa de Madrid
243
6.708
14:48:11
Bolsa de Madrid
450
6.702
14:49:54
Bolsa de Madrid
130
6.702
14:49:54
Bolsa de Madrid
580
6.701
14:50:39
Bolsa de Madrid
562
6.705
14:51:28
Bolsa de Madrid
737
6.709
14:58:34
Bolsa de Madrid
53
6.709
14:58:34
Bolsa de Madrid
910
6.707
14:58:35
Bolsa de Madrid
574
6.706
14:58:40
Bolsa de Madrid
860
6.713
15:08:10
Bolsa de Madrid
820
6.711
15:08:11
Bolsa de Madrid
960
6.713
15:11:07
Bolsa de Madrid
792
6.712
15:11:07
Bolsa de Madrid
128
6.712
15:11:07
Bolsa de Madrid
627
6.707
15:13:10
Bolsa de Madrid
680
6.705
15:13:12
Bolsa de Madrid
390
6.698
15:14:26
Bolsa de Madrid
175
6.698
15:14:26
Bolsa de Madrid
570
6.689
15:15:38
Bolsa de Madrid
790
6.676
15:19:16
Bolsa de Madrid
970
6.675
15:19:16
Bolsa de Madrid
580
6.681
15:21:29
Bolsa de Madrid
700
6.68
15:21:29
Bolsa de Madrid
408
6.677
15:21:53
Bolsa de Madrid
142
6.677
15:21:53
Bolsa de Madrid
664
6.675
15:23:22
Bolsa de Madrid
580
6.675
15:24:45
Bolsa de Madrid
690
6.672
15:24:53
Bolsa de Madrid
650
6.671
15:24:58
Bolsa de Madrid
544
6.668
15:25:37
Bolsa de Madrid
770
6.667
15:27:38
Bolsa de Madrid
807
6.664
15:27:38
Bolsa de Madrid
194
6.664
15:29:41
Bolsa de Madrid
500
6.664
15:29:41
Bolsa de Madrid
503
6.659
15:30:00
Bolsa de Madrid
555
6.659
15:30:40
Bolsa de Madrid
635
6.66
15:31:24
Bolsa de Madrid
693
6.659
15:34:45
Bolsa de Madrid
385
6.66
15:36:09
Bolsa de Madrid
1089
6.66
15:36:09
Bolsa de Madrid
95
6.659
15:38:20
Bolsa de Madrid
455
6.659
15:38:20
Bolsa de Madrid
760
6.667
15:38:49
Bolsa de Madrid
680
6.664
15:40:07
Bolsa de Madrid
368
6.663
15:40:24
Bolsa de Madrid
252
6.663
15:40:24
Bolsa de Madrid
682
6.66
15:40:27
Bolsa de Madrid
560
6.658
15:41:56
Bolsa de Madrid
549
6.659
15:41:56
Bolsa de Madrid
539
6.651
15:42:29
Bolsa de Madrid
550
6.652
15:45:16
Bolsa de Madrid
398
6.65
15:45:20
Bolsa de Madrid
202
6.65
15:45:20
Bolsa de Madrid
798
6.65
15:46:12
Bolsa de Madrid
1169
6.65
15:46:12
Bolsa de Madrid
960
6.648
15:47:05
Bolsa de Madrid
772
6.652
15:47:41
Bolsa de Madrid
761
6.661
15:51:26
Bolsa de Madrid
1050
6.665
15:53:06
Bolsa de Madrid
750
6.666
15:54:22
Bolsa de Madrid
32
6.665
15:54:22
Bolsa de Madrid
1318
6.665
15:54:22
Bolsa de Madrid
780
6.664
15:54:22
Bolsa de Madrid
610
6.668
15:56:00
Bolsa de Madrid
970
6.667
15:56:01
Bolsa de Madrid
970
6.667
15:56:01
Bolsa de Madrid
970
6.665
15:56:05
Bolsa de Madrid
690
6.668
15:56:43
Bolsa de Madrid
450
6.663
15:58:32
Bolsa de Madrid
237
6.663
15:58:33
Bolsa de Madrid
582
6.662
15:59:08
Bolsa de Madrid
736
6.669
16:00:24
Bolsa de Madrid
24
6.669
16:00:24
Bolsa de Madrid
230
6.669
16:01:02
Bolsa de Madrid
450
6.669
16:01:02
Bolsa de Madrid
420
6.669
16:01:02
Bolsa de Madrid
60
6.668
16:01:02
Bolsa de Madrid
580
6.668
16:01:02
Bolsa de Madrid
311
6.666
16:01:02
Bolsa de Madrid
739
6.666
16:01:02
Bolsa de Madrid
788
6.664
16:01:02
Bolsa de Madrid
254
6.664
16:01:02
Bolsa de Madrid
108
6.664
16:01:02
Bolsa de Madrid
720
6.662
16:03:25
Bolsa de Madrid
110
6.661
16:03:36
Bolsa de Madrid
670
6.661
16:03:36
Bolsa de Madrid
585
6.657
16:03:55
Bolsa de Madrid
840
6.656
16:03:55
Bolsa de Madrid
618
6.655
16:04:17
Bolsa de Madrid
252
6.655
16:05:36
Bolsa de Madrid
259
6.657
16:05:53
Bolsa de Madrid
288
6.655
16:06:23
Bolsa de Madrid
575
6.652
16:06:51
Bolsa de Madrid
730
6.651
16:07:00
Bolsa de Madrid
700
6.651
16:08:53
Bolsa de Madrid
830
6.659
16:10:19
Bolsa de Madrid
910
6.658
16:11:28
Bolsa de Madrid
760
6.657
16:11:28
Bolsa de Madrid
740
6.657
16:11:28
Bolsa de Madrid
1100
6.656
16:11:29
Bolsa de Madrid
1050
6.654
16:12:06
Bolsa de Madrid
1000
6.652
16:12:06
Bolsa de Madrid
900
6.65
16:13:27
Bolsa de Madrid
228
6.649
16:13:27
Bolsa de Madrid
477
6.649
16:13:27
Bolsa de Madrid
962
6.653
16:13:27
Bolsa de Madrid
960
6.648
16:13:42
Bolsa de Madrid
760
6.647
16:15:01
Bolsa de Madrid
163
6.651
16:15:24
Bolsa de Madrid
837
6.651
16:15:24
Bolsa de Madrid
701
6.655
16:16:05
Bolsa de Madrid
656
6.654
16:16:57
Bolsa de Madrid
690
6.65
16:17:05
Bolsa de Madrid
766
6.649
16:17:05
Bolsa de Madrid
24
6.649
16:17:05
Bolsa de Madrid
809
6.654
16:17:51
Bolsa de Madrid
632
6.653
16:18:22
Bolsa de Madrid
640
6.653
16:19:42
Bolsa de Madrid
1091
6.656
16:20:08
Bolsa de Madrid
277
6.664
16:21:45
Bolsa de Madrid
337
6.664
16:21:45
Bolsa de Madrid
251
6.663
16:21:46
Bolsa de Madrid
192
6.661
16:22:09
Bolsa de Madrid
778
6.661
16:23:12
Bolsa de Madrid
673
6.661
16:23:25
Bolsa de Madrid
307
6.661
16:23:34
Bolsa de Madrid
930
6.66
16:23:34
Bolsa de Madrid
89
6.66
16:24:01
Bolsa de Madrid
1361
6.66
16:24:01
Bolsa de Madrid
1000
6.659
16:24:10
Bolsa de Madrid
759
6.665
16:25:13
Bolsa de Madrid
36
6.665
16:25:13
Bolsa de Madrid
605
6.665
16:25:13
Bolsa de Madrid
1150
6.665
16:25:15
Bolsa de Madrid
970
6.663
16:25:15
Bolsa de Madrid
36
6.662
16:25:15
Bolsa de Madrid
1114
6.662
16:25:15
Bolsa de Madrid
870
6.661
16:25:15
Bolsa de Madrid
300
6.66
16:27:15
Bolsa de Madrid
1050
6.66
16:27:18
Bolsa de Madrid
624
6.658
16:27:43
Bolsa de Madrid
26
6.658
16:27:43
Bolsa de Madrid
200
6.658
16:28:12
Bolsa de Madrid
900
6.658
16:28:17
Bolsa de Madrid
571
6.655
16:28:33
Bolsa de Madrid
200
6.654
16:28:58
Bolsa de Madrid
1103
6.656
16:28:58
Bolsa de Madrid
850
6.654
16:29:00
Bolsa de Madrid
620
6.653
16:29:15
Bolsa de Madrid
178
6.656
16:29:48
Bolsa de Madrid
642
6.656
16:29:55
Bolsa de Madrid
3290
6.66
16:29:55
Bolsa de Madrid
1420
6.66
16:29:55
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
600.45
169,541
Bolsa de Madrid
6.6931
228,788

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