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

International Consolidated Airlines SAAnnouncement

11/08/2017 18:06

RNS Number : 8442N
International Cons Airlines Group
11 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 11 August 2017 it purchased 575,987 ordinary shares of 0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled:
Number of shares purchased
Trading venue
Lowest price paid
Highest price paid
162,577
London
5.985
6.09
413,410
Madrid
6.586
6.727
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 52,625,160 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,080,363,583 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
11 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 575,987
Date of purchases: 11/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1555
609
08:02:18
LSE
1392
606.5
08:05:06
LSE
1413
606.5
08:09:10
LSE
1454
605
08:10:18
LSE
381
604.5
08:14:29
LSE
731
604.5
08:14:29
LSE
443
604.5
08:14:29
LSE
806
605
08:18:56
LSE
892
605
08:18:56
LSE
950
604
08:22:39
LSE
713
604
08:22:39
LSE
1500
604
08:27:20
LSE
1646
603.5
08:29:23
LSE
1000
602.5
08:35:06
LSE
710
602.5
08:35:06
LSE
1712
601
08:37:51
LSE
1944
600
08:44:03
LSE
600
602
08:50:55
LSE
1000
602.5
08:51:13
LSE
623
602.5
08:51:13
LSE
170
602.5
08:51:13
LSE
1000
602
08:56:19
LSE
899
602
08:56:19
LSE
234
601
09:01:24
LSE
1000
601
09:01:24
LSE
600
601
09:01:24
LSE
1500
600
09:06:42
LSE
1500
600.5
09:11:30
LSE
1776
600
09:16:16
LSE
1832
600
09:20:35
LSE
1895
598.5
09:26:55
LSE
1500
600.5
09:39:09
LSE
1000
600.5
09:39:09
LSE
1500
599.5
09:43:12
LSE
428
599.5
09:43:12
LSE
1772
599
09:48:47
LSE
950
600
09:57:30
LSE
983
600
09:57:30
LSE
1500
600
10:04:33
LSE
1447
599
10:10:39
LSE
500
599
10:10:39
LSE
1797
599.5
10:16:02
LSE
1500
600
10:26:18
LSE
331
600.5
10:30:45
LSE
1248
600.5
10:30:45
LSE
500
600.5
10:30:45
LSE
1961
600.5
10:38:40
LSE
13
600.5
10:38:40
LSE
687
600.5
10:38:40
LSE
392
600.5
10:38:40
LSE
1471
600.5
10:38:40
LSE
1500
601
10:57:19
LSE
302
601
10:57:19
LSE
109
602
11:04:50
LSE
1000
602
11:04:50
LSE
712
602
11:04:50
LSE
1500
601.5
11:12:54
LSE
270
601.5
11:12:54
LSE
1170
601.5
11:28:42
LSE
1232
601.5
11:28:42
LSE
1785
601
11:35:02
LSE
810
601.5
11:43:15
LSE
176
601.5
11:43:15
LSE
110
601.5
11:43:15
LSE
853
601.5
11:43:15
LSE
1554
601
11:53:22
LSE
1500
600
11:59:47
LSE
500
601
12:07:28
LSE
1322
601
12:07:28
LSE
434
601
12:17:44
LSE
43
601
12:17:44
LSE
1703
601
12:17:44
LSE
1727
600
12:29:27
LSE
703
600.5
12:37:20
LSE
1500
600.5
12:38:21
LSE
512
600.5
12:38:21
LSE
738
600
12:50:08
LSE
500
600
12:50:08
LSE
1179
600
12:50:08
LSE
600
600.5
13:04:18
LSE
1200
600.5
13:04:20
LSE
1500
600.5
13:04:20
LSE
308
600.5
13:04:20
LSE
600
600.5
13:04:20
LSE
500
599.5
13:21:47
LSE
1394
600
13:21:47
LSE
500
600
13:21:47
LSE
2049
599
13:30:05
LSE
1000
600.5
13:39:00
LSE
1500
600.5
13:45:38
LSE
1500
600.5
13:48:42
LSE
292
600.5
13:48:42
LSE
838
601
13:55:39
LSE
444
601
13:59:38
LSE
1824
601
13:59:38
LSE
1000
603
14:08:01
LSE
277
603
14:08:01
LSE
613
603
14:08:01
LSE
1000
602.5
14:15:34
LSE
367
602.5
14:15:34
LSE
562
602.5
14:15:34
LSE
1867
601
14:22:35
LSE
1989
601.5
14:30:12
LSE
1379
603.5
14:35:32
LSE
658
603.5
14:35:32
LSE
1880
602.5
14:37:33
LSE
891
602
14:44:32
LSE
975
602
14:44:32
LSE
1187
601.5
14:50:02
LSE
2638
602
14:52:13
LSE
391
603
14:58:44
LSE
1500
603
14:58:44
LSE
1973
602.5
15:02:31
LSE
22
602.5
15:02:31
LSE
2041
603.5
15:08:46
LSE
950
603.5
15:13:30
LSE
107
603.5
15:13:30
LSE
1500
603.5
15:13:30
LSE
3159
603.5
15:23:06
LSE
1500
604
15:26:29
LSE
1000
604
15:30:04
LSE
921
604
15:30:04
LSE
1796
605
15:35:46
LSE
883
605
15:35:46
LSE
1926
605
15:40:06
LSE
545
605.5
15:44:36
LSE
444
605.5
15:44:36
LSE
1000
605.5
15:44:36
LSE
773
605
15:50:11
LSE
1000
605
15:50:11
LSE
284
605
15:50:11
LSE
766
604.5
15:54:51
LSE
296
604.5
15:54:51
LSE
1000
604.5
15:54:51
LSE
1086
604
15:59:19
LSE
1500
604
16:00:11
LSE
326
604
16:00:11
LSE
89
604
16:00:11
LSE
1000
603.5
16:03:19
LSE
907
603.5
16:03:19
LSE
88
603.5
16:03:19
LSE
1472
604
16:07:42
LSE
1881
604
16:07:42
LSE
1500
603.5
16:13:06
LSE
350
603.5
16:13:06
LSE
1500
603.5
16:15:20
LSE
503
603.5
16:15:20
LSE
2200
603.5
16:20:15
LSE
1895
603
16:21:31
LSE
2085
604.5
16:24:50
LSE
1050
604.5
16:29:00
LSE
296
604.5
16:29:00
LSE
745
604.5
16:29:00
LSE
1538
604
16:29:14
LSE
100
604
16:29:14
LSE
562
604
16:29:14
LSE
430
6.71
08:00:51
Bolsa de Madrid
660
6.727
08:01:08
Bolsa de Madrid
567
6.722
08:02:41
Bolsa de Madrid
53
6.722
08:02:41
Bolsa de Madrid
670
6.708
08:04:12
Bolsa de Madrid
630
6.695
08:05:06
Bolsa de Madrid
650
6.68
08:06:03
Bolsa de Madrid
710
6.679
08:06:06
Bolsa de Madrid
977
6.69
08:09:38
Bolsa de Madrid
123
6.69
08:09:38
Bolsa de Madrid
700
6.689
08:09:38
Bolsa de Madrid
700
6.689
08:09:38
Bolsa de Madrid
720
6.687
08:10:15
Bolsa de Madrid
680
6.686
08:10:15
Bolsa de Madrid
640
6.684
08:10:15
Bolsa de Madrid
700
6.682
08:12:20
Bolsa de Madrid
250
6.682
08:12:22
Bolsa de Madrid
874
6.681
08:12:24
Bolsa de Madrid
779
6.675
08:14:29
Bolsa de Madrid
201
6.674
08:14:29
Bolsa de Madrid
129
6.674
08:14:29
Bolsa de Madrid
498
6.674
08:14:29
Bolsa de Madrid
1250
6.68
08:14:29
Bolsa de Madrid
366
6.681
08:14:29
Bolsa de Madrid
180
6.68
08:14:29
Bolsa de Madrid
255
6.68
08:14:29
Bolsa de Madrid
500
6.662
08:15:17
Bolsa de Madrid
221
6.662
08:15:17
Bolsa de Madrid
17
6.66
08:16:30
Bolsa de Madrid
633
6.66
08:16:52
Bolsa de Madrid
347
6.659
08:16:52
Bolsa de Madrid
780
6.659
08:16:52
Bolsa de Madrid
223
6.681
08:18:56
Bolsa de Madrid
1000
6.681
08:18:56
Bolsa de Madrid
940
6.678
08:18:56
Bolsa de Madrid
540
6.674
08:18:57
Bolsa de Madrid
140
6.674
08:18:57
Bolsa de Madrid
100
6.673
08:18:57
Bolsa de Madrid
502
6.673
08:18:57
Bolsa de Madrid
732
6.671
08:20:27
Bolsa de Madrid
500
6.669
08:20:55
Bolsa de Madrid
130
6.669
08:20:55
Bolsa de Madrid
619
6.667
08:21:09
Bolsa de Madrid
807
6.67
08:22:39
Bolsa de Madrid
730
6.667
08:22:44
Bolsa de Madrid
723
6.664
08:23:32
Bolsa de Madrid
597
6.662
08:25:01
Bolsa de Madrid
800
6.661
08:25:02
Bolsa de Madrid
870
6.658
08:25:03
Bolsa de Madrid
677
6.658
08:25:58
Bolsa de Madrid
668
6.657
08:26:03
Bolsa de Madrid
680
6.668
08:27:20
Bolsa de Madrid
680
6.667
08:28:28
Bolsa de Madrid
890
6.664
08:28:49
Bolsa de Madrid
798
6.663
08:29:32
Bolsa de Madrid
600
6.664
08:30:09
Bolsa de Madrid
730
6.661
08:30:23
Bolsa de Madrid
402
6.671
08:31:17
Bolsa de Madrid
428
6.671
08:31:17
Bolsa de Madrid
640
6.664
08:32:05
Bolsa de Madrid
669
6.66
08:32:11
Bolsa de Madrid
1169
6.665
08:33:31
Bolsa de Madrid
690
6.658
08:34:33
Bolsa de Madrid
997
6.655
08:36:00
Bolsa de Madrid
407
6.654
08:36:31
Bolsa de Madrid
310
6.654
08:36:31
Bolsa de Madrid
724
6.651
08:36:35
Bolsa de Madrid
790
6.642
08:37:51
Bolsa de Madrid
732
6.643
08:37:51
Bolsa de Madrid
256
6.64
08:37:51
Bolsa de Madrid
306
6.632
08:39:53
Bolsa de Madrid
314
6.632
08:40:01
Bolsa de Madrid
950
6.631
08:41:02
Bolsa de Madrid
786
6.63
08:41:13
Bolsa de Madrid
363
6.629
08:41:13
Bolsa de Madrid
257
6.629
08:41:13
Bolsa de Madrid
730
6.624
08:41:51
Bolsa de Madrid
434
6.627
08:44:03
Bolsa de Madrid
236
6.627
08:44:03
Bolsa de Madrid
100
6.625
08:44:03
Bolsa de Madrid
500
6.625
08:44:03
Bolsa de Madrid
90
6.625
08:44:03
Bolsa de Madrid
908
6.627
08:44:03
Bolsa de Madrid
745
6.627
08:44:03
Bolsa de Madrid
914
6.636
08:48:10
Bolsa de Madrid
246
6.636
08:48:10
Bolsa de Madrid
105
6.643
08:49:49
Bolsa de Madrid
1300
6.653
08:52:25
Bolsa de Madrid
1350
6.653
08:52:38
Bolsa de Madrid
257
6.652
08:52:38
Bolsa de Madrid
703
6.652
08:52:38
Bolsa de Madrid
883
6.653
08:52:38
Bolsa de Madrid
1350
6.653
08:52:38
Bolsa de Madrid
505
6.646
08:54:11
Bolsa de Madrid
350
6.646
08:54:11
Bolsa de Madrid
930
6.648
08:56:18
Bolsa de Madrid
670
6.647
08:56:18
Bolsa de Madrid
672
6.646
08:56:19
Bolsa de Madrid
649
6.64
08:57:12
Bolsa de Madrid
263
6.629
08:58:08
Bolsa de Madrid
588
6.632
08:59:42
Bolsa de Madrid
360
6.638
09:00:43
Bolsa de Madrid
790
6.638
09:00:46
Bolsa de Madrid
700
6.636
09:00:46
Bolsa de Madrid
49
6.634
09:01:48
Bolsa de Madrid
841
6.634
09:01:48
Bolsa de Madrid
713
6.632
09:02:07
Bolsa de Madrid
91
6.632
09:02:07
Bolsa de Madrid
724
6.632
09:02:50
Bolsa de Madrid
326
6.623
09:06:39
Bolsa de Madrid
694
6.623
09:06:39
Bolsa de Madrid
580
6.623
09:06:39
Bolsa de Madrid
1100
6.625
09:08:36
Bolsa de Madrid
820
6.622
09:09:28
Bolsa de Madrid
770
6.628
09:11:30
Bolsa de Madrid
1100
6.627
09:11:40
Bolsa de Madrid
780
6.626
09:11:40
Bolsa de Madrid
848
6.627
09:12:01
Bolsa de Madrid
770
6.626
09:12:03
Bolsa de Madrid
587
6.631
09:12:23
Bolsa de Madrid
609
6.631
09:14:00
Bolsa de Madrid
350
6.624
09:15:36
Bolsa de Madrid
370
6.624
09:16:16
Bolsa de Madrid
620
6.622
09:16:19
Bolsa de Madrid
680
6.625
09:17:36
Bolsa de Madrid
200
6.625
09:17:36
Bolsa de Madrid
651
6.619
09:18:54
Bolsa de Madrid
586
6.612
09:18:54
Bolsa de Madrid
342
6.623
09:20:33
Bolsa de Madrid
359
6.623
09:20:33
Bolsa de Madrid
848
6.621
09:22:20
Bolsa de Madrid
778
6.626
09:22:44
Bolsa de Madrid
870
6.624
09:23:24
Bolsa de Madrid
920
6.626
09:24:37
Bolsa de Madrid
631
6.619
09:25:24
Bolsa de Madrid
322
6.613
09:25:44
Bolsa de Madrid
735
6.61
09:26:21
Bolsa de Madrid
720
6.61
09:27:44
Bolsa de Madrid
630
6.613
09:29:27
Bolsa de Madrid
590
6.612
09:29:27
Bolsa de Madrid
220
6.612
09:29:27
Bolsa de Madrid
1100
6.607
09:31:32
Bolsa de Madrid
704
6.608
09:32:54
Bolsa de Madrid
770
6.613
09:36:16
Bolsa de Madrid
920
6.612
09:36:16
Bolsa de Madrid
550
6.622
09:39:09
Bolsa de Madrid
850
6.622
09:39:09
Bolsa de Madrid
740
6.62
09:39:09
Bolsa de Madrid
890
6.618
09:39:56
Bolsa de Madrid
780
6.616
09:39:56
Bolsa de Madrid
740
6.615
09:39:56
Bolsa de Madrid
859
6.609
09:41:11
Bolsa de Madrid
750
6.61
09:43:12
Bolsa de Madrid
630
6.609
09:43:12
Bolsa de Madrid
950
6.615
09:44:49
Bolsa de Madrid
660
6.61
09:45:28
Bolsa de Madrid
690
6.608
09:45:41
Bolsa de Madrid
700
6.598
09:46:22
Bolsa de Madrid
660
6.612
09:48:09
Bolsa de Madrid
368
6.61
09:48:09
Bolsa de Madrid
365
6.61
09:48:09
Bolsa de Madrid
630
6.612
09:49:41
Bolsa de Madrid
915
6.614
09:51:36
Bolsa de Madrid
710
6.612
09:51:36
Bolsa de Madrid
487
6.616
09:53:30
Bolsa de Madrid
282
6.616
09:53:30
Bolsa de Madrid
730
6.613
09:53:46
Bolsa de Madrid
870
6.62
09:55:54
Bolsa de Madrid
220
6.618
09:56:08
Bolsa de Madrid
400
6.618
09:56:08
Bolsa de Madrid
508
6.617
09:56:08
Bolsa de Madrid
122
6.617
09:56:08
Bolsa de Madrid
1000
6.62
09:57:29
Bolsa de Madrid
100
6.618
09:57:40
Bolsa de Madrid
500
6.618
09:57:50
Bolsa de Madrid
1250
6.624
10:00:26
Bolsa de Madrid
820
6.621
10:00:26
Bolsa de Madrid
628
6.618
10:01:56
Bolsa de Madrid
700
6.617
10:01:56
Bolsa de Madrid
15
6.617
10:01:56
Bolsa de Madrid
500
6.613
10:02:57
Bolsa de Madrid
152
6.613
10:02:57
Bolsa de Madrid
970
6.617
10:05:47
Bolsa de Madrid
95
6.618
10:06:29
Bolsa de Madrid
855
6.618
10:06:29
Bolsa de Madrid
805
6.614
10:07:44
Bolsa de Madrid
106
6.613
10:07:44
Bolsa de Madrid
490
6.613
10:07:44
Bolsa de Madrid
384
6.612
10:07:45
Bolsa de Madrid
289
6.612
10:07:45
Bolsa de Madrid
660
6.607
10:08:44
Bolsa de Madrid
714
6.603
10:09:34
Bolsa de Madrid
1250
6.617
10:13:47
Bolsa de Madrid
990
6.615
10:13:52
Bolsa de Madrid
87
6.617
10:15:21
Bolsa de Madrid
573
6.617
10:15:21
Bolsa de Madrid
11
6.614
10:16:52
Bolsa de Madrid
724
6.614
10:16:52
Bolsa de Madrid
736
6.612
10:16:52
Bolsa de Madrid
211
6.612
10:16:52
Bolsa de Madrid
722
6.609
10:17:59
Bolsa de Madrid
614
6.611
10:18:17
Bolsa de Madrid
112
6.613
10:21:41
Bolsa de Madrid
698
6.613
10:21:41
Bolsa de Madrid
262
6.61
10:21:56
Bolsa de Madrid
718
6.61
10:22:28
Bolsa de Madrid
333
6.609
10:22:28
Bolsa de Madrid
1200
6.612
10:24:47
Bolsa de Madrid
500
6.62
10:27:14
Bolsa de Madrid
550
6.62
10:27:14
Bolsa de Madrid
1000
6.623
10:27:14
Bolsa de Madrid
395
6.623
10:27:14
Bolsa de Madrid
610
6.618
10:27:15
Bolsa de Madrid
820
6.622
10:28:42
Bolsa de Madrid
730
6.621
10:28:42
Bolsa de Madrid
793
6.623
10:31:14
Bolsa de Madrid
500
6.62
10:31:14
Bolsa de Madrid
338
6.62
10:31:14
Bolsa de Madrid
590
6.621
10:33:32
Bolsa de Madrid
769
6.622
10:36:06
Bolsa de Madrid
901
6.624
10:36:06
Bolsa de Madrid
84
6.621
10:37:42
Bolsa de Madrid
512
6.621
10:37:42
Bolsa de Madrid
818
6.625
10:39:05
Bolsa de Madrid
365
6.635
10:44:05
Bolsa de Madrid
1100
6.634
10:44:43
Bolsa de Madrid
1250
6.632
10:44:59
Bolsa de Madrid
940
6.635
10:46:55
Bolsa de Madrid
1100
6.634
10:47:15
Bolsa de Madrid
500
6.635
10:47:31
Bolsa de Madrid
25
6.635
10:47:31
Bolsa de Madrid
675
6.635
10:47:31
Bolsa de Madrid
1150
6.633
10:47:41
Bolsa de Madrid
880
6.628
10:50:29
Bolsa de Madrid
840
6.627
10:51:04
Bolsa de Madrid
710
6.627
10:52:44
Bolsa de Madrid
406
6.628
10:57:19
Bolsa de Madrid
454
6.628
10:57:19
Bolsa de Madrid
780
6.625
10:57:19
Bolsa de Madrid
620
6.624
10:57:19
Bolsa de Madrid
800
6.627
10:58:40
Bolsa de Madrid
800
6.624
10:59:07
Bolsa de Madrid
720
6.638
11:02:34
Bolsa de Madrid
1020
6.637
11:02:34
Bolsa de Madrid
80
6.637
11:02:34
Bolsa de Madrid
1250
6.636
11:02:34
Bolsa de Madrid
730
6.636
11:05:12
Bolsa de Madrid
1250
6.634
11:05:12
Bolsa de Madrid
797
6.637
11:06:02
Bolsa de Madrid
860
6.632
11:08:18
Bolsa de Madrid
119
6.631
11:08:18
Bolsa de Madrid
581
6.631
11:08:18
Bolsa de Madrid
939
6.633
11:08:18
Bolsa de Madrid
220
6.633
11:12:16
Bolsa de Madrid
700
6.633
11:12:16
Bolsa de Madrid
755
6.63
11:14:29
Bolsa de Madrid
1000
6.638
11:17:56
Bolsa de Madrid
1167
6.636
11:18:19
Bolsa de Madrid
33
6.636
11:18:21
Bolsa de Madrid
610
6.634
11:18:21
Bolsa de Madrid
1200
6.632
11:18:21
Bolsa de Madrid
710
6.629
11:19:52
Bolsa de Madrid
200
6.628
11:25:07
Bolsa de Madrid
351
6.63
11:28:40
Bolsa de Madrid
391
6.63
11:28:42
Bolsa de Madrid
434
6.63
11:28:42
Bolsa de Madrid
124
6.63
11:28:42
Bolsa de Madrid
11
6.627
11:28:42
Bolsa de Madrid
1350
6.629
11:28:42
Bolsa de Madrid
400
6.628
11:28:42
Bolsa de Madrid
739
6.627
11:28:44
Bolsa de Madrid
1000
6.626
11:29:00
Bolsa de Madrid
450
6.626
11:29:08
Bolsa de Madrid
465
6.623
11:30:28
Bolsa de Madrid
630
6.626
11:32:51
Bolsa de Madrid
1050
6.627
11:32:51
Bolsa de Madrid
1000
6.623
11:35:02
Bolsa de Madrid
880
6.629
11:37:13
Bolsa de Madrid
790
6.626
11:37:26
Bolsa de Madrid
670
6.624
11:40:09
Bolsa de Madrid
267
6.624
11:45:24
Bolsa de Madrid
1633
6.624
11:45:24
Bolsa de Madrid
1100
6.626
11:47:35
Bolsa de Madrid
1300
6.626
11:47:42
Bolsa de Madrid
825
6.623
11:47:57
Bolsa de Madrid
625
6.623
11:47:57
Bolsa de Madrid
680
6.622
11:47:58
Bolsa de Madrid
942
6.621
11:48:28
Bolsa de Madrid
556
6.619
11:49:32
Bolsa de Madrid
116
6.619
11:49:32
Bolsa de Madrid
697
6.623
11:53:41
Bolsa de Madrid
263
6.623
11:53:41
Bolsa de Madrid
879
6.622
11:53:59
Bolsa de Madrid
760
6.619
11:54:03
Bolsa de Madrid
628
6.616
11:54:57
Bolsa de Madrid
820
6.613
11:59:02
Bolsa de Madrid
221
6.616
12:01:48
Bolsa de Madrid
199
6.622
12:06:21
Bolsa de Madrid
400
6.622
12:06:30
Bolsa de Madrid
313
6.622
12:06:30
Bolsa de Madrid
131
6.625
12:07:40
Bolsa de Madrid
1500
6.625
12:07:40
Bolsa de Madrid
672
6.624
12:07:40
Bolsa de Madrid
339
6.624
12:08:35
Bolsa de Madrid
1500
6.62
12:10:20
Bolsa de Madrid
1200
6.619
12:10:20
Bolsa de Madrid
520
6.617
12:10:20
Bolsa de Madrid
50
6.617
12:10:20
Bolsa de Madrid
643
6.621
12:10:20
Bolsa de Madrid
1000
6.621
12:10:20
Bolsa de Madrid
200
6.62
12:12:56
Bolsa de Madrid
400
6.62
12:12:56
Bolsa de Madrid
204
6.631
12:20:42
Bolsa de Madrid
1500
6.631
12:20:42
Bolsa de Madrid
583
6.627
12:21:10
Bolsa de Madrid
567
6.627
12:21:10
Bolsa de Madrid
1000
6.628
12:21:10
Bolsa de Madrid
26
6.628
12:21:10
Bolsa de Madrid
880
6.625
12:25:48
Bolsa de Madrid
1000
6.624
12:25:48
Bolsa de Madrid
1000
6.626
12:25:48
Bolsa de Madrid
1267
6.626
12:25:48
Bolsa de Madrid
500
6.618
12:31:42
Bolsa de Madrid
184
6.618
12:31:42
Bolsa de Madrid
220
6.616
12:31:42
Bolsa de Madrid
910
6.62
12:31:42
Bolsa de Madrid
555
6.616
12:31:55
Bolsa de Madrid
108
6.615
12:34:00
Bolsa de Madrid
682
6.615
12:34:03
Bolsa de Madrid
583
6.625
12:37:13
Bolsa de Madrid
667
6.625
12:37:17
Bolsa de Madrid
990
6.623
12:37:17
Bolsa de Madrid
960
6.622
12:39:23
Bolsa de Madrid
583
6.624
12:41:21
Bolsa de Madrid
221
6.624
12:41:21
Bolsa de Madrid
878
6.62
12:44:03
Bolsa de Madrid
830
6.619
12:44:37
Bolsa de Madrid
866
6.618
12:48:32
Bolsa de Madrid
234
6.618
12:48:32
Bolsa de Madrid
950
6.617
12:50:08
Bolsa de Madrid
590
6.616
12:50:37
Bolsa de Madrid
44
6.615
12:50:37
Bolsa de Madrid
570
6.615
12:50:37
Bolsa de Madrid
500
6.615
12:50:37
Bolsa de Madrid
386
6.615
12:50:37
Bolsa de Madrid
850
6.613
12:50:37
Bolsa de Madrid
187
6.619
12:55:00
Bolsa de Madrid
583
6.619
12:55:00
Bolsa de Madrid
940
6.616
12:56:06
Bolsa de Madrid
830
6.619
12:56:49
Bolsa de Madrid
780
6.623
12:59:06
Bolsa de Madrid
300
6.623
13:04:00
Bolsa de Madrid
510
6.623
13:05:49
Bolsa de Madrid
1150
6.622
13:05:49
Bolsa de Madrid
642
6.62
13:06:33
Bolsa de Madrid
454
6.62
13:06:33
Bolsa de Madrid
221
6.621
13:06:49
Bolsa de Madrid
1000
6.619
13:07:46
Bolsa de Madrid
1650
6.616
13:11:49
Bolsa de Madrid
1000
6.616
13:11:49
Bolsa de Madrid
641
6.618
13:17:03
Bolsa de Madrid
1500
6.618
13:17:03
Bolsa de Madrid
406
6.618
13:17:03
Bolsa de Madrid
364
6.618
13:17:03
Bolsa de Madrid
730
6.613
13:17:04
Bolsa de Madrid
836
6.615
13:20:46
Bolsa de Madrid
600
6.612
13:21:49
Bolsa de Madrid
320
6.612
13:21:49
Bolsa de Madrid
54
6.615
13:23:51
Bolsa de Madrid
584
6.618
13:24:39
Bolsa de Madrid
236
6.618
13:24:39
Bolsa de Madrid
86
6.612
13:24:40
Bolsa de Madrid
732
6.612
13:24:40
Bolsa de Madrid
348
6.619
13:29:01
Bolsa de Madrid
431
6.619
13:29:01
Bolsa de Madrid
690
6.616
13:29:51
Bolsa de Madrid
77
6.619
13:29:51
Bolsa de Madrid
800
6.618
13:29:51
Bolsa de Madrid
601
6.603
13:30:04
Bolsa de Madrid
644
6.595
13:31:47
Bolsa de Madrid
820
6.609
13:37:16
Bolsa de Madrid
300
6.608
13:37:16
Bolsa de Madrid
470
6.608
13:37:16
Bolsa de Madrid
583
6.61
13:38:17
Bolsa de Madrid
37
6.61
13:38:29
Bolsa de Madrid
940
6.608
13:38:35
Bolsa de Madrid
640
6.607
13:38:53
Bolsa de Madrid
625
6.601
13:40:18
Bolsa de Madrid
686
6.599
13:42:08
Bolsa de Madrid
684
6.598
13:44:01
Bolsa de Madrid
620
6.597
13:44:01
Bolsa de Madrid
720
6.596
13:45:13
Bolsa de Madrid
604
6.591
13:45:52
Bolsa de Madrid
710
6.594
13:49:39
Bolsa de Madrid
920
6.592
13:50:24
Bolsa de Madrid
409
6.6
13:53:20
Bolsa de Madrid
616
6.6
13:53:20
Bolsa de Madrid
171
6.596
13:53:58
Bolsa de Madrid
879
6.596
13:53:58
Bolsa de Madrid
625
6.594
13:54:25
Bolsa de Madrid
725
6.595
13:54:25
Bolsa de Madrid
607
6.593
13:56:46
Bolsa de Madrid
769
6.59
13:56:52
Bolsa de Madrid
220
6.593
13:59:38
Bolsa de Madrid
560
6.593
13:59:41
Bolsa de Madrid
1000
6.59
14:00:02
Bolsa de Madrid
598
6.586
14:00:34
Bolsa de Madrid
730
6.6
14:04:09
Bolsa de Madrid
860
6.621
14:08:01
Bolsa de Madrid
40
6.621
14:08:01
Bolsa de Madrid
860
6.62
14:08:01
Bolsa de Madrid
580
6.618
14:08:01
Bolsa de Madrid
90
6.619
14:08:01
Bolsa de Madrid
500
6.619
14:08:01
Bolsa de Madrid
875
6.619
14:08:01
Bolsa de Madrid
90
6.618
14:08:01
Bolsa de Madrid
409
6.614
14:10:21
Bolsa de Madrid
261
6.614
14:10:21
Bolsa de Madrid
400
6.613
14:10:23
Bolsa de Madrid
100
6.613
14:10:23
Bolsa de Madrid
142
6.613
14:10:23
Bolsa de Madrid
724
6.613
14:13:17
Bolsa de Madrid
197
6.611
14:14:21
Bolsa de Madrid
6
6.613
14:14:21
Bolsa de Madrid
423
6.611
14:14:21
Bolsa de Madrid
62
6.613
14:14:21
Bolsa de Madrid
1000
6.613
14:14:21
Bolsa de Madrid
595
6.611
14:16:05
Bolsa de Madrid
772
6.611
14:18:25
Bolsa de Madrid
750
6.61
14:21:59
Bolsa de Madrid
583
6.608
14:22:20
Bolsa de Madrid
117
6.608
14:22:20
Bolsa de Madrid
180
6.606
14:22:20
Bolsa de Madrid
920
6.606
14:22:20
Bolsa de Madrid
740
6.605
14:26:01
Bolsa de Madrid
967
6.607
14:26:01
Bolsa de Madrid
774
6.603
14:27:36
Bolsa de Madrid
1200
6.607
14:29:40
Bolsa de Madrid
267
6.605
14:30:12
Bolsa de Madrid
453
6.605
14:30:12
Bolsa de Madrid
1300
6.603
14:30:12
Bolsa de Madrid
1000
6.605
14:30:12
Bolsa de Madrid
800
6.607
14:30:52
Bolsa de Madrid
840
6.614
14:32:10
Bolsa de Madrid
772
6.611
14:32:56
Bolsa de Madrid
810
6.62
14:34:38
Bolsa de Madrid
950
6.617
14:34:44
Bolsa de Madrid
760
6.63
14:36:11
Bolsa de Madrid
1010
6.629
14:36:12
Bolsa de Madrid
500
6.626
14:36:33
Bolsa de Madrid
660
6.622
14:37:29
Bolsa de Madrid
340
6.621
14:37:31
Bolsa de Madrid
389
6.621
14:37:31
Bolsa de Madrid
860
6.628
14:39:14
Bolsa de Madrid
600
6.625
14:39:14
Bolsa de Madrid
30
6.625
14:39:14
Bolsa de Madrid
810
6.619
14:41:23
Bolsa de Madrid
850
6.616
14:41:24
Bolsa de Madrid
1100
6.618
14:42:39
Bolsa de Madrid
680
6.614
14:45:47
Bolsa de Madrid
598
6.613
14:45:48
Bolsa de Madrid
163
6.613
14:45:49
Bolsa de Madrid
930
6.611
14:46:02
Bolsa de Madrid
1050
6.608
14:46:49
Bolsa de Madrid
570
6.605
14:47:52
Bolsa de Madrid
342
6.605
14:47:52
Bolsa de Madrid
800
6.602
14:47:53
Bolsa de Madrid
977
6.611
14:51:11
Bolsa de Madrid
381
6.621
14:54:01
Bolsa de Madrid
920
6.624
14:56:09
Bolsa de Madrid
698
6.623
14:56:09
Bolsa de Madrid
602
6.623
14:56:09
Bolsa de Madrid
1600
6.622
14:56:09
Bolsa de Madrid
641
6.624
14:56:09
Bolsa de Madrid
359
6.624
14:56:09
Bolsa de Madrid
417
6.628
14:59:45
Bolsa de Madrid
583
6.628
14:59:45
Bolsa de Madrid
1300
6.627
14:59:45
Bolsa de Madrid
66
6.624
15:00:00
Bolsa de Madrid
984
6.624
15:00:00
Bolsa de Madrid
700
6.623
15:00:00
Bolsa de Madrid
940
6.626
15:01:58
Bolsa de Madrid
98
6.623
15:02:26
Bolsa de Madrid
642
6.623
15:02:31
Bolsa de Madrid
805
6.622
15:02:31
Bolsa de Madrid
88
6.62
15:04:22
Bolsa de Madrid
123
6.63
15:09:34
Bolsa de Madrid
1118
6.63
15:10:26
Bolsa de Madrid
359
6.63
15:10:37
Bolsa de Madrid
1700
6.633
15:13:29
Bolsa de Madrid
1650
6.632
15:13:30
Bolsa de Madrid
1400
6.631
15:13:30
Bolsa de Madrid
1150
6.63
15:13:30
Bolsa de Madrid
288
6.629
15:14:20
Bolsa de Madrid
1019
6.631
15:15:04
Bolsa de Madrid
450
6.631
15:15:04
Bolsa de Madrid
231
6.631
15:15:04
Bolsa de Madrid
880
6.63
15:16:46
Bolsa de Madrid
81
6.629
15:16:52
Bolsa de Madrid
583
6.629
15:17:28
Bolsa de Madrid
148
6.629
15:17:29
Bolsa de Madrid
1048
6.627
15:17:29
Bolsa de Madrid
252
6.627
15:17:29
Bolsa de Madrid
71
6.628
15:20:03
Bolsa de Madrid
424
6.628
15:20:03
Bolsa de Madrid
335
6.628
15:20:05
Bolsa de Madrid
622
6.636
15:21:27
Bolsa de Madrid
243
6.637
15:21:39
Bolsa de Madrid
980
6.634
15:23:06
Bolsa de Madrid
9
6.637
15:23:06
Bolsa de Madrid
1400
6.636
15:23:06
Bolsa de Madrid
634
6.636
15:23:06
Bolsa de Madrid
1500
6.636
15:23:06
Bolsa de Madrid
634
6.637
15:23:06
Bolsa de Madrid
491
6.637
15:23:06
Bolsa de Madrid
1160
6.635
15:23:06
Bolsa de Madrid
90
6.635
15:23:06
Bolsa de Madrid
1050
6.639
15:26:41
Bolsa de Madrid
1383
6.645
15:27:51
Bolsa de Madrid
970
6.645
15:28:12
Bolsa de Madrid
650
6.643
15:29:30
Bolsa de Madrid
74
6.651
15:32:22
Bolsa de Madrid
1902
6.651
15:32:22
Bolsa de Madrid
1
6.651
15:32:22
Bolsa de Madrid
100
6.653
15:33:58
Bolsa de Madrid
1000
6.659
15:35:43
Bolsa de Madrid
659
6.659
15:35:43
Bolsa de Madrid
1500
6.659
15:35:43
Bolsa de Madrid
619
6.659
15:36:27
Bolsa de Madrid
285
6.655
15:37:10
Bolsa de Madrid
815
6.655
15:37:10
Bolsa de Madrid
620
6.659
15:39:44
Bolsa de Madrid
648
6.659
15:39:44
Bolsa de Madrid
168
6.659
15:40:31
Bolsa de Madrid
100
6.663
15:42:39
Bolsa de Madrid
1700
6.663
15:42:39
Bolsa de Madrid
425
6.663
15:42:46
Bolsa de Madrid
555
6.663
15:43:39
Bolsa de Madrid
1350
6.662
15:43:41
Bolsa de Madrid
100
6.662
15:44:32
Bolsa de Madrid
100
6.662
15:44:53
Bolsa de Madrid
212
6.662
15:45:10
Bolsa de Madrid
250
6.662
15:45:10
Bolsa de Madrid
538
6.662
15:45:10
Bolsa de Madrid
1350
6.661
15:45:20
Bolsa de Madrid
1000
6.66
15:45:20
Bolsa de Madrid
20
6.658
15:45:20
Bolsa de Madrid
100
6.658
15:45:20
Bolsa de Madrid
300
6.658
15:45:20
Bolsa de Madrid
270
6.658
15:45:20
Bolsa de Madrid
75
6.66
15:45:37
Bolsa de Madrid
1036
6.66
15:45:37
Bolsa de Madrid
710
6.66
15:45:37
Bolsa de Madrid
670
6.656
15:46:01
Bolsa de Madrid
45
6.659
15:49:32
Bolsa de Madrid
80
6.659
15:49:59
Bolsa de Madrid
765
6.659
15:49:59
Bolsa de Madrid
100
6.658
15:50:21
Bolsa de Madrid
9
6.658
15:50:56
Bolsa de Madrid
273
6.661
15:51:21
Bolsa de Madrid
583
6.663
15:52:00
Bolsa de Madrid
567
6.663
15:52:00
Bolsa de Madrid
1000
6.661
15:52:00
Bolsa de Madrid
876
6.66
15:52:04
Bolsa de Madrid
424
6.66
15:52:04
Bolsa de Madrid
500
6.657
15:52:04
Bolsa de Madrid
397
6.657
15:52:04
Bolsa de Madrid
653
6.657
15:52:04
Bolsa de Madrid
1000
6.66
15:52:04
Bolsa de Madrid
75
6.66
15:52:04
Bolsa de Madrid
810
6.654
15:57:32
Bolsa de Madrid
640
6.653
15:57:57
Bolsa de Madrid
364
6.652
15:57:58
Bolsa de Madrid
583
6.652
15:57:58
Bolsa de Madrid
453
6.652
15:57:58
Bolsa de Madrid
100
6.65
15:58:30
Bolsa de Madrid
740
6.65
15:58:30
Bolsa de Madrid
770
6.649
15:58:55
Bolsa de Madrid
1200
6.646
15:59:29
Bolsa de Madrid
15
6.645
15:59:31
Bolsa de Madrid
77
6.645
15:59:35
Bolsa de Madrid
828
6.645
15:59:42
Bolsa de Madrid
670
6.645
16:00:00
Bolsa de Madrid
1000
6.642
16:00:48
Bolsa de Madrid
790
6.642
16:01:25
Bolsa de Madrid
1500
6.645
16:03:07
Bolsa de Madrid
780
6.646
16:05:47
Bolsa de Madrid
729
6.646
16:05:47
Bolsa de Madrid
300
6.649
16:07:42
Bolsa de Madrid
300
6.649
16:07:42
Bolsa de Madrid
200
6.649
16:07:42
Bolsa de Madrid
200
6.649
16:07:42
Bolsa de Madrid
200
6.649
16:07:42
Bolsa de Madrid
250
6.649
16:07:42
Bolsa de Madrid
583
6.648
16:07:47
Bolsa de Madrid
417
6.648
16:07:47
Bolsa de Madrid
320
6.647
16:07:47
Bolsa de Madrid
1280
6.647
16:07:47
Bolsa de Madrid
999
6.646
16:07:49
Bolsa de Madrid
1
6.646
16:07:50
Bolsa de Madrid
800
6.644
16:07:50
Bolsa de Madrid
95
6.642
16:08:52
Bolsa de Madrid
535
6.642
16:09:27
Bolsa de Madrid
680
6.642
16:09:27
Bolsa de Madrid
1000
6.642
16:09:27
Bolsa de Madrid
585
6.644
16:11:05
Bolsa de Madrid
870
6.643
16:11:50
Bolsa de Madrid
100
6.642
16:11:54
Bolsa de Madrid
880
6.642
16:11:55
Bolsa de Madrid
970
6.643
16:14:51
Bolsa de Madrid
950
6.644
16:14:51
Bolsa de Madrid
1050
6.643
16:14:51
Bolsa de Madrid
1200
6.642
16:14:51
Bolsa de Madrid
400
6.641
16:14:51
Bolsa de Madrid
900
6.641
16:14:51
Bolsa de Madrid
1100
6.64
16:15:02
Bolsa de Madrid
71
6.64
16:15:23
Bolsa de Madrid
611
6.64
16:15:23
Bolsa de Madrid
100
6.637
16:16:16
Bolsa de Madrid
500
6.641
16:18:02
Bolsa de Madrid
400
6.641
16:18:02
Bolsa de Madrid
188
6.643
16:18:47
Bolsa de Madrid
367
6.643
16:18:47
Bolsa de Madrid
960
6.639
16:19:07
Bolsa de Madrid
1450
6.638
16:19:14
Bolsa de Madrid
74
6.639
16:20:02
Bolsa de Madrid
1000
6.639
16:20:02
Bolsa de Madrid
75
6.639
16:20:02
Bolsa de Madrid
151
6.639
16:20:02
Bolsa de Madrid
500
6.637
16:20:02
Bolsa de Madrid
100
6.637
16:20:02
Bolsa de Madrid
1500
6.635
16:20:22
Bolsa de Madrid
1108
6.632
16:21:31
Bolsa de Madrid
292
6.632
16:21:31
Bolsa de Madrid
510
6.631
16:21:31
Bolsa de Madrid
260
6.631
16:21:31
Bolsa de Madrid
1000
6.632
16:21:31
Bolsa de Madrid
1500
6.632
16:21:31
Bolsa de Madrid
378
6.632
16:21:31
Bolsa de Madrid
147
6.65
16:24:22
Bolsa de Madrid
1500
6.652
16:24:34
Bolsa de Madrid
1000
6.652
16:24:50
Bolsa de Madrid
820
6.651
16:24:54
Bolsa de Madrid
1350
6.65
16:25:12
Bolsa de Madrid
1000
6.652
16:25:12
Bolsa de Madrid
604
6.652
16:25:12
Bolsa de Madrid
128
6.652
16:25:12
Bolsa de Madrid
75
6.652
16:25:12
Bolsa de Madrid
375
6.647
16:25:55
Bolsa de Madrid
538
6.647
16:25:55
Bolsa de Madrid
772
6.65
16:25:55
Bolsa de Madrid
670
6.641
16:26:20
Bolsa de Madrid
940
6.649
16:27:51
Bolsa de Madrid
930
6.648
16:28:35
Bolsa de Madrid
600
6.645
16:28:35
Bolsa de Madrid
710
6.647
16:28:35
Bolsa de Madrid
990
6.649
16:29:07
Bolsa de Madrid
750
6.648
16:29:14
Bolsa de Madrid
164
6.644
16:29:18
Bolsa de Madrid
886
6.644
16:29:19
Bolsa de Madrid
1000
6.644
16:29:34
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
602.13
162,577
Bolsa de Madrid
6.6322
413,410

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