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

International Consolidated Airlines SAAnnouncement

24/08/2017 18:01

RNS Number : 9518O
International Cons Airlines Group
24 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 24 August 2017 it purchased 485,310 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
160,708
London
6.1
6.195
324,602
Madrid
6.622
6.729
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 56,042,185 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,076,946,558 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
24 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 485,310
Date of purchases: 24/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1450
612.5
08:02:26
LSE
1500
614
08:06:47
LSE
38
614
08:09:45
LSE
1772
614
08:09:45
LSE
1500
611.5
08:12:49
LSE
45
611.5
08:12:49
LSE
1500
612
08:16:04
LSE
2031
611
08:19:13
LSE
1000
610.5
08:24:03
LSE
576
610.5
08:24:03
LSE
677
611.5
08:29:01
LSE
1077
611.5
08:29:01
LSE
1629
610.5
08:31:48
LSE
9
610.5
08:31:48
LSE
1500
610.5
08:37:06
LSE
253
610.5
08:37:06
LSE
524
610
08:41:17
LSE
1174
610
08:41:17
LSE
1752
610.5
08:46:21
LSE
400
610.5
08:50:59
LSE
924
610.5
08:52:36
LSE
856
610.5
08:52:36
LSE
23
611
08:57:04
LSE
1809
611
08:57:04
LSE
1500
611.5
09:02:09
LSE
1669
611
09:05:38
LSE
1500
611
09:10:47
LSE
154
611
09:10:47
LSE
320
610.5
09:17:02
LSE
1500
610.5
09:17:02
LSE
1837
611.5
09:24:46
LSE
1500
611.5
09:28:21
LSE
1411
611.5
09:33:19
LSE
1826
612
09:39:27
LSE
1500
613
09:44:31
LSE
169
613
09:44:31
LSE
900
612
09:52:45
LSE
37
612
09:52:45
LSE
890
612
09:52:45
LSE
1175
612
09:59:54
LSE
450
612
09:59:54
LSE
139
612
09:59:54
LSE
84
612
10:04:34
LSE
1609
612
10:04:34
LSE
1735
613
10:10:48
LSE
678
614.5
10:19:08
LSE
1100
614.5
10:19:08
LSE
92
614.5
10:19:08
LSE
1703
614
10:28:10
LSE
900
614.5
10:32:20
LSE
110
614.5
10:35:57
LSE
1010
614.5
10:35:57
LSE
500
614.5
10:35:57
LSE
415
614.5
10:35:57
LSE
377
613.5
10:44:00
LSE
119
613.5
10:44:00
LSE
1400
613.5
10:44:00
LSE
417
614.5
11:04:53
LSE
600
614.5
11:04:53
LSE
1500
614.5
11:04:53
LSE
1093
614.5
11:05:38
LSE
1500
614.5
11:05:38
LSE
876
614
11:14:22
LSE
500
614
11:14:22
LSE
500
614
11:14:22
LSE
3
614
11:24:45
LSE
1500
614
11:24:45
LSE
500
614
11:24:45
LSE
2076
613.5
11:35:27
LSE
252
614
11:45:02
LSE
1948
614
11:45:02
LSE
1690
615
11:58:13
LSE
187
615
11:58:13
LSE
283
615.5
12:04:02
LSE
500
615.5
12:04:02
LSE
1000
615.5
12:04:02
LSE
945
618.5
12:12:14
LSE
1041
618.5
12:12:14
LSE
1950
618
12:22:50
LSE
500
618
12:22:50
LSE
453
618
12:22:50
LSE
500
618
12:22:50
LSE
566
618
12:22:50
LSE
496
619
12:49:57
LSE
2104
619
12:49:57
LSE
1731
618.5
12:51:44
LSE
500
619.5
13:01:10
LSE
500
619.5
13:01:10
LSE
500
619.5
13:01:10
LSE
315
619.5
13:01:10
LSE
859
619
13:09:30
LSE
266
619
13:09:30
LSE
628
619
13:09:30
LSE
1447
618
13:24:26
LSE
246
618
13:24:26
LSE
312
618
13:26:32
LSE
500
618
13:26:32
LSE
911
618
13:26:32
LSE
1500
617.5
13:35:36
LSE
1275
617.5
13:39:13
LSE
431
617.5
13:39:13
LSE
365
617.5
13:49:51
LSE
276
617.5
13:49:51
LSE
17
617.5
13:49:51
LSE
332
617.5
13:49:51
LSE
116
617.5
13:49:51
LSE
1498
617.5
13:49:51
LSE
1856
618
14:00:44
LSE
1859
617.5
14:05:45
LSE
476
616.5
14:17:04
LSE
580
616.5
14:17:04
LSE
272
616.5
14:17:04
LSE
800
616.5
14:17:08
LSE
173
616.5
14:17:08
LSE
164
617
14:21:41
LSE
653
617
14:21:41
LSE
1000
617
14:21:41
LSE
1000
617
14:30:00
LSE
862
617
14:30:00
LSE
302
617.5
14:34:43
LSE
63
617.5
14:34:43
LSE
1500
617.5
14:34:43
LSE
406
617
14:37:14
LSE
1294
617
14:37:14
LSE
1868
617
14:42:38
LSE
1718
616
14:45:42
LSE
767
616
14:50:52
LSE
1100
616
14:50:52
LSE
1000
615
14:55:44
LSE
943
615
14:55:44
LSE
300
616
15:06:21
LSE
494
616
15:06:21
LSE
368
616
15:06:21
LSE
3528
616
15:06:21
LSE
879
616
15:11:00
LSE
1000
616
15:11:00
LSE
1000
616.5
15:15:17
LSE
746
616.5
15:15:17
LSE
37
616.5
15:15:17
LSE
963
617
15:22:30
LSE
308
617
15:22:30
LSE
617
617
15:22:30
LSE
1000
617
15:26:50
LSE
2
617
15:27:11
LSE
494
617
15:27:11
LSE
946
617
15:27:11
LSE
317
617
15:27:11
LSE
21
617
15:32:41
LSE
1869
617
15:32:41
LSE
554
618
15:35:51
LSE
1500
618
15:35:51
LSE
1569
617.5
15:39:53
LSE
229
617.5
15:39:53
LSE
250
618
15:45:51
LSE
1000
618
15:45:51
LSE
643
618
15:45:51
LSE
1500
617.5
15:48:44
LSE
93
617.5
15:48:44
LSE
360
617.5
15:48:44
LSE
1756
618
15:52:46
LSE
74
617
15:58:23
LSE
1495
617
15:58:32
LSE
246
617
15:58:32
LSE
369
618
16:00:30
LSE
535
618
16:00:30
LSE
1000
618
16:00:30
LSE
2300
617.5
16:04:22
LSE
100
617.5
16:04:22
LSE
2216
618
16:10:31
LSE
12
618
16:14:00
LSE
1995
618
16:14:26
LSE
212
618
16:15:30
LSE
1900
618
16:17:14
LSE
2710
618
16:20:26
LSE
1940
618.5
16:22:14
LSE
1922
618.5
16:24:13
LSE
2350
618.5
16:26:55
LSE
640
6.663
08:02:02
Bolsa de Madrid
700
6.664
08:02:02
Bolsa de Madrid
960
6.656
08:02:18
Bolsa de Madrid
974
6.655
08:02:18
Bolsa de Madrid
100
6.648
08:02:44
Bolsa de Madrid
880
6.648
08:02:44
Bolsa de Madrid
1000
6.662
08:06:23
Bolsa de Madrid
500
6.661
08:06:47
Bolsa de Madrid
200
6.661
08:06:47
Bolsa de Madrid
37
6.661
08:06:47
Bolsa de Madrid
100
6.661
08:06:47
Bolsa de Madrid
143
6.661
08:06:48
Bolsa de Madrid
880
6.66
08:06:52
Bolsa de Madrid
431
6.656
08:06:56
Bolsa de Madrid
850
6.657
08:06:56
Bolsa de Madrid
355
6.656
08:06:56
Bolsa de Madrid
100
6.655
08:06:56
Bolsa de Madrid
610
6.655
08:10:15
Bolsa de Madrid
540
6.654
08:10:19
Bolsa de Madrid
820
6.652
08:10:20
Bolsa de Madrid
840
6.65
08:10:20
Bolsa de Madrid
102
6.65
08:10:20
Bolsa de Madrid
720
6.649
08:10:21
Bolsa de Madrid
200
6.642
08:10:25
Bolsa de Madrid
530
6.642
08:10:25
Bolsa de Madrid
684
6.628
08:10:48
Bolsa de Madrid
570
6.624
08:11:02
Bolsa de Madrid
37
6.634
08:12:38
Bolsa de Madrid
920
6.639
08:15:14
Bolsa de Madrid
1200
6.638
08:15:45
Bolsa de Madrid
1200
6.638
08:15:59
Bolsa de Madrid
100
6.638
08:15:59
Bolsa de Madrid
730
6.638
08:16:21
Bolsa de Madrid
234
6.637
08:16:21
Bolsa de Madrid
766
6.637
08:16:21
Bolsa de Madrid
605
6.636
08:16:21
Bolsa de Madrid
325
6.636
08:16:23
Bolsa de Madrid
1100
6.635
08:16:25
Bolsa de Madrid
535
6.64
08:17:05
Bolsa de Madrid
435
6.64
08:17:05
Bolsa de Madrid
950
6.64
08:17:05
Bolsa de Madrid
68
6.64
08:17:05
Bolsa de Madrid
165
6.636
08:17:15
Bolsa de Madrid
885
6.636
08:17:15
Bolsa de Madrid
612
6.629
08:18:03
Bolsa de Madrid
612
6.631
08:18:03
Bolsa de Madrid
1000
6.636
08:19:13
Bolsa de Madrid
1200
6.637
08:19:13
Bolsa de Madrid
258
6.634
08:19:17
Bolsa de Madrid
319
6.634
08:19:17
Bolsa de Madrid
673
6.634
08:19:17
Bolsa de Madrid
730
6.641
08:20:49
Bolsa de Madrid
800
6.64
08:20:49
Bolsa de Madrid
2
6.64
08:20:49
Bolsa de Madrid
298
6.64
08:20:49
Bolsa de Madrid
1500
6.642
08:20:49
Bolsa de Madrid
447
6.645
08:20:49
Bolsa de Madrid
1000
6.642
08:20:49
Bolsa de Madrid
151
6.642
08:20:49
Bolsa de Madrid
533
6.634
08:22:42
Bolsa de Madrid
147
6.634
08:22:42
Bolsa de Madrid
675
6.627
08:23:01
Bolsa de Madrid
314
6.626
08:23:31
Bolsa de Madrid
377
6.626
08:23:31
Bolsa de Madrid
83
6.635
08:26:47
Bolsa de Madrid
557
6.635
08:27:38
Bolsa de Madrid
1150
6.634
08:27:38
Bolsa de Madrid
720
6.632
08:27:47
Bolsa de Madrid
790
6.636
08:30:29
Bolsa de Madrid
740
6.633
08:30:29
Bolsa de Madrid
1721
6.635
08:30:29
Bolsa de Madrid
740
6.634
08:31:26
Bolsa de Madrid
690
6.632
08:31:26
Bolsa de Madrid
653
6.63
08:31:45
Bolsa de Madrid
7
6.63
08:31:48
Bolsa de Madrid
600
6.628
08:31:48
Bolsa de Madrid
700
6.626
08:32:28
Bolsa de Madrid
119
6.626
08:32:28
Bolsa de Madrid
775
6.627
08:32:28
Bolsa de Madrid
556
6.623
08:37:13
Bolsa de Madrid
134
6.623
08:37:39
Bolsa de Madrid
396
6.622
08:37:39
Bolsa de Madrid
107
6.622
08:37:39
Bolsa de Madrid
630
6.622
08:40:02
Bolsa de Madrid
1000
6.629
08:41:15
Bolsa de Madrid
279
6.629
08:41:15
Bolsa de Madrid
940
6.626
08:41:18
Bolsa de Madrid
838
6.625
08:41:18
Bolsa de Madrid
82
6.625
08:41:18
Bolsa de Madrid
910
6.633
08:44:31
Bolsa de Madrid
359
6.632
08:50:26
Bolsa de Madrid
371
6.632
08:50:26
Bolsa de Madrid
460
6.632
08:51:18
Bolsa de Madrid
8
6.632
08:51:18
Bolsa de Madrid
982
6.632
08:51:18
Bolsa de Madrid
954
6.631
08:51:33
Bolsa de Madrid
800
6.628
08:52:11
Bolsa de Madrid
276
6.635
08:55:44
Bolsa de Madrid
535
6.635
08:55:44
Bolsa de Madrid
971
6.636
08:55:44
Bolsa de Madrid
730
6.633
08:55:59
Bolsa de Madrid
649
6.631
08:56:13
Bolsa de Madrid
820
6.635
08:59:59
Bolsa de Madrid
856
6.639
09:02:09
Bolsa de Madrid
114
6.639
09:02:09
Bolsa de Madrid
1200
6.64
09:03:33
Bolsa de Madrid
956
6.64
09:03:36
Bolsa de Madrid
44
6.64
09:03:36
Bolsa de Madrid
333
6.639
09:03:36
Bolsa de Madrid
377
6.639
09:03:36
Bolsa de Madrid
333
6.643
09:05:04
Bolsa de Madrid
900
6.643
09:05:04
Bolsa de Madrid
117
6.643
09:05:04
Bolsa de Madrid
390
6.639
09:05:04
Bolsa de Madrid
620
6.638
09:05:04
Bolsa de Madrid
661
6.641
09:05:12
Bolsa de Madrid
12
6.637
09:05:38
Bolsa de Madrid
1188
6.637
09:05:38
Bolsa de Madrid
1074
6.638
09:05:38
Bolsa de Madrid
75
6.634
09:06:06
Bolsa de Madrid
835
6.634
09:10:17
Bolsa de Madrid
1500
6.635
09:10:17
Bolsa de Madrid
1000
6.635
09:10:17
Bolsa de Madrid
327
6.636
09:10:17
Bolsa de Madrid
252
6.637
09:13:00
Bolsa de Madrid
448
6.637
09:13:00
Bolsa de Madrid
60
6.637
09:13:00
Bolsa de Madrid
1000
6.635
09:13:42
Bolsa de Madrid
798
6.634
09:14:01
Bolsa de Madrid
162
6.634
09:14:01
Bolsa de Madrid
284
6.632
09:14:01
Bolsa de Madrid
656
6.632
09:14:01
Bolsa de Madrid
657
6.63
09:14:28
Bolsa de Madrid
293
6.63
09:14:28
Bolsa de Madrid
50
6.63
09:14:28
Bolsa de Madrid
1550
6.628
09:14:28
Bolsa de Madrid
217
6.628
09:15:08
Bolsa de Madrid
783
6.628
09:15:08
Bolsa de Madrid
445
6.628
09:17:02
Bolsa de Madrid
655
6.628
09:17:02
Bolsa de Madrid
509
6.627
09:17:02
Bolsa de Madrid
311
6.627
09:17:02
Bolsa de Madrid
459
6.63
09:17:02
Bolsa de Madrid
1300
6.63
09:17:02
Bolsa de Madrid
1000
6.63
09:17:02
Bolsa de Madrid
1000
6.63
09:17:02
Bolsa de Madrid
920
6.626
09:17:25
Bolsa de Madrid
835
6.624
09:17:25
Bolsa de Madrid
1050
6.625
09:19:49
Bolsa de Madrid
250
6.625
09:19:49
Bolsa de Madrid
1450
6.627
09:21:29
Bolsa de Madrid
840
6.627
09:21:29
Bolsa de Madrid
1350
6.639
09:27:38
Bolsa de Madrid
1500
6.64
09:27:38
Bolsa de Madrid
1200
6.64
09:27:38
Bolsa de Madrid
1000
6.638
09:28:31
Bolsa de Madrid
268
6.637
09:28:31
Bolsa de Madrid
200
6.637
09:29:01
Bolsa de Madrid
281
6.64
09:29:52
Bolsa de Madrid
427
6.64
09:29:52
Bolsa de Madrid
19
6.64
09:29:52
Bolsa de Madrid
623
6.64
09:29:52
Bolsa de Madrid
241
6.639
09:29:52
Bolsa de Madrid
509
6.639
09:30:00
Bolsa de Madrid
91
6.637
09:30:55
Bolsa de Madrid
251
6.637
09:30:55
Bolsa de Madrid
39
6.637
09:30:55
Bolsa de Madrid
1015
6.637
09:30:55
Bolsa de Madrid
850
6.635
09:31:00
Bolsa de Madrid
270
6.63
09:31:30
Bolsa de Madrid
500
6.634
09:34:36
Bolsa de Madrid
210
6.634
09:34:51
Bolsa de Madrid
1000
6.633
09:34:51
Bolsa de Madrid
780
6.632
09:34:51
Bolsa de Madrid
738
6.631
09:35:38
Bolsa de Madrid
607
6.632
09:36:38
Bolsa de Madrid
860
6.642
09:40:02
Bolsa de Madrid
589
6.641
09:40:02
Bolsa de Madrid
241
6.641
09:40:02
Bolsa de Madrid
1000
6.642
09:40:02
Bolsa de Madrid
18
6.642
09:40:02
Bolsa de Madrid
150
6.638
09:40:30
Bolsa de Madrid
460
6.638
09:40:36
Bolsa de Madrid
810
6.643
09:43:00
Bolsa de Madrid
1100
6.642
09:43:03
Bolsa de Madrid
935
6.639
09:43:25
Bolsa de Madrid
45
6.639
09:43:25
Bolsa de Madrid
482
6.638
09:43:26
Bolsa de Madrid
150
6.638
09:43:26
Bolsa de Madrid
930
6.649
09:44:46
Bolsa de Madrid
730
6.646
09:45:13
Bolsa de Madrid
546
6.647
09:48:03
Bolsa de Madrid
442
6.647
09:48:03
Bolsa de Madrid
445
6.647
09:48:03
Bolsa de Madrid
899
6.644
09:48:03
Bolsa de Madrid
1
6.644
09:48:03
Bolsa de Madrid
617
6.64
09:48:23
Bolsa de Madrid
1553
6.641
09:52:43
Bolsa de Madrid
653
6.639
09:53:43
Bolsa de Madrid
17
6.639
09:53:43
Bolsa de Madrid
933
6.637
09:53:43
Bolsa de Madrid
417
6.637
09:53:43
Bolsa de Madrid
1200
6.657
09:56:05
Bolsa de Madrid
1150
6.656
09:56:05
Bolsa de Madrid
658
6.655
09:56:05
Bolsa de Madrid
75
6.655
09:56:05
Bolsa de Madrid
467
6.655
09:56:05
Bolsa de Madrid
1050
6.653
09:57:00
Bolsa de Madrid
1050
6.652
09:57:06
Bolsa de Madrid
550
6.652
09:57:06
Bolsa de Madrid
922
6.651
09:57:15
Bolsa de Madrid
228
6.651
09:57:15
Bolsa de Madrid
990
6.65
09:57:15
Bolsa de Madrid
160
6.65
09:57:15
Bolsa de Madrid
1286
6.653
09:59:18
Bolsa de Madrid
322
6.658
09:59:43
Bolsa de Madrid
493
6.658
09:59:43
Bolsa de Madrid
702
6.653
09:59:54
Bolsa de Madrid
100
6.653
09:59:54
Bolsa de Madrid
695
6.654
09:59:54
Bolsa de Madrid
604
6.652
10:02:00
Bolsa de Madrid
1134
6.657
10:03:27
Bolsa de Madrid
241
6.656
10:04:00
Bolsa de Madrid
349
6.656
10:04:00
Bolsa de Madrid
730
6.651
10:04:34
Bolsa de Madrid
110
6.653
10:04:34
Bolsa de Madrid
1000
6.653
10:04:34
Bolsa de Madrid
186
6.652
10:08:47
Bolsa de Madrid
814
6.652
10:08:47
Bolsa de Madrid
1162
6.654
10:08:47
Bolsa de Madrid
680
6.651
10:08:52
Bolsa de Madrid
792
6.663
10:11:41
Bolsa de Madrid
630
6.664
10:11:41
Bolsa de Madrid
208
6.663
10:11:41
Bolsa de Madrid
690
6.66
10:11:46
Bolsa de Madrid
640
6.668
10:15:34
Bolsa de Madrid
600
6.68
10:17:09
Bolsa de Madrid
1226
6.684
10:17:30
Bolsa de Madrid
159
6.684
10:17:30
Bolsa de Madrid
900
6.678
10:17:53
Bolsa de Madrid
950
6.68
10:17:53
Bolsa de Madrid
248
6.676
10:19:07
Bolsa de Madrid
742
6.676
10:19:07
Bolsa de Madrid
270
6.674
10:19:09
Bolsa de Madrid
187
6.685
10:21:29
Bolsa de Madrid
533
6.685
10:21:29
Bolsa de Madrid
355
6.682
10:21:33
Bolsa de Madrid
515
6.682
10:21:33
Bolsa de Madrid
495
6.681
10:23:45
Bolsa de Madrid
125
6.681
10:23:45
Bolsa de Madrid
769
6.68
10:23:45
Bolsa de Madrid
769
6.68
10:23:45
Bolsa de Madrid
1000
6.677
10:23:55
Bolsa de Madrid
713
6.677
10:25:50
Bolsa de Madrid
721
6.675
10:26:50
Bolsa de Madrid
685
6.671
10:27:25
Bolsa de Madrid
650
6.67
10:28:10
Bolsa de Madrid
698
6.677
10:29:01
Bolsa de Madrid
75
6.673
10:29:15
Bolsa de Madrid
675
6.673
10:29:15
Bolsa de Madrid
881
6.677
10:32:14
Bolsa de Madrid
1014
6.677
10:32:18
Bolsa de Madrid
606
6.67
10:33:23
Bolsa de Madrid
861
6.677
10:35:57
Bolsa de Madrid
734
6.676
10:36:10
Bolsa de Madrid
786
6.677
10:37:44
Bolsa de Madrid
673
6.677
10:38:02
Bolsa de Madrid
646
6.677
10:39:00
Bolsa de Madrid
638
6.673
10:39:30
Bolsa de Madrid
788
6.663
10:40:59
Bolsa de Madrid
122
6.663
10:40:59
Bolsa de Madrid
553
6.662
10:41:01
Bolsa de Madrid
90
6.662
10:41:01
Bolsa de Madrid
1100
6.671
10:50:30
Bolsa de Madrid
1350
6.67
10:50:30
Bolsa de Madrid
1099
6.67
10:50:30
Bolsa de Madrid
2359
6.677
10:51:52
Bolsa de Madrid
1368
6.677
10:52:05
Bolsa de Madrid
1100
6.677
10:53:01
Bolsa de Madrid
1550
6.675
10:53:31
Bolsa de Madrid
954
6.676
10:53:31
Bolsa de Madrid
977
6.677
10:57:21
Bolsa de Madrid
1064
6.677
10:59:14
Bolsa de Madrid
1049
6.674
11:00:30
Bolsa de Madrid
690
6.672
11:01:10
Bolsa de Madrid
958
6.673
11:01:10
Bolsa de Madrid
1483
6.674
11:03:10
Bolsa de Madrid
837
6.677
11:04:30
Bolsa de Madrid
722
6.677
11:04:42
Bolsa de Madrid
623
6.677
11:05:23
Bolsa de Madrid
713
6.677
11:06:24
Bolsa de Madrid
781
6.677
11:07:44
Bolsa de Madrid
1205
6.677
11:09:07
Bolsa de Madrid
730
6.673
11:12:05
Bolsa de Madrid
920
6.672
11:14:22
Bolsa de Madrid
1000
6.673
11:14:22
Bolsa de Madrid
107
6.673
11:14:22
Bolsa de Madrid
650
6.669
11:14:41
Bolsa de Madrid
547
6.668
11:16:34
Bolsa de Madrid
517
6.671
11:16:34
Bolsa de Madrid
413
6.671
11:16:34
Bolsa de Madrid
819
6.677
11:18:00
Bolsa de Madrid
646
6.676
11:18:18
Bolsa de Madrid
20
6.673
11:22:10
Bolsa de Madrid
2092
6.677
11:23:42
Bolsa de Madrid
1000
6.677
11:23:42
Bolsa de Madrid
737
6.677
11:24:02
Bolsa de Madrid
781
6.677
11:25:24
Bolsa de Madrid
697
6.677
11:25:47
Bolsa de Madrid
792
6.677
11:26:58
Bolsa de Madrid
679
6.677
11:27:19
Bolsa de Madrid
641
6.677
11:28:00
Bolsa de Madrid
758
6.674
11:29:12
Bolsa de Madrid
743
6.677
11:30:06
Bolsa de Madrid
682
6.677
11:31:16
Bolsa de Madrid
924
6.677
11:34:08
Bolsa de Madrid
770
6.673
11:35:00
Bolsa de Madrid
322
6.671
11:35:27
Bolsa de Madrid
710
6.67
11:35:42
Bolsa de Madrid
784
6.666
11:37:26
Bolsa de Madrid
769
6.677
11:44:00
Bolsa de Madrid
1512
6.677
11:44:00
Bolsa de Madrid
1416
6.677
11:45:02
Bolsa de Madrid
1117
6.677
11:46:03
Bolsa de Madrid
1004
6.677
11:46:31
Bolsa de Madrid
963
6.677
11:47:21
Bolsa de Madrid
798
6.677
11:47:25
Bolsa de Madrid
38
6.674
11:51:14
Bolsa de Madrid
598
6.674
11:51:14
Bolsa de Madrid
502
6.672
11:51:52
Bolsa de Madrid
124
6.672
11:51:52
Bolsa de Madrid
1000
6.671
11:51:52
Bolsa de Madrid
600
6.671
11:51:52
Bolsa de Madrid
800
6.673
11:55:38
Bolsa de Madrid
91
6.671
11:55:59
Bolsa de Madrid
639
6.671
11:56:05
Bolsa de Madrid
1267
6.685
11:58:32
Bolsa de Madrid
96
6.686
11:59:22
Bolsa de Madrid
1000
6.686
11:59:22
Bolsa de Madrid
700
6.684
11:59:33
Bolsa de Madrid
926
6.69
12:02:29
Bolsa de Madrid
965
6.69
12:02:41
Bolsa de Madrid
842
6.69
12:03:00
Bolsa de Madrid
758
6.687
12:03:08
Bolsa de Madrid
744
6.7
12:05:57
Bolsa de Madrid
173
6.709
12:09:19
Bolsa de Madrid
456
6.709
12:09:19
Bolsa de Madrid
682
6.715
12:12:31
Bolsa de Madrid
229
6.717
12:22:50
Bolsa de Madrid
521
6.717
12:22:50
Bolsa de Madrid
764
6.715
12:22:50
Bolsa de Madrid
559
6.717
12:22:50
Bolsa de Madrid
1500
6.717
12:22:50
Bolsa de Madrid
620
6.716
12:35:02
Bolsa de Madrid
651
6.714
12:38:21
Bolsa de Madrid
115
6.715
12:46:03
Bolsa de Madrid
506
6.715
12:46:03
Bolsa de Madrid
1000
6.715
12:46:03
Bolsa de Madrid
650
6.72
12:51:44
Bolsa de Madrid
966
6.722
12:51:44
Bolsa de Madrid
659
6.729
12:59:56
Bolsa de Madrid
494
6.729
13:09:05
Bolsa de Madrid
266
6.729
13:09:05
Bolsa de Madrid
670
6.727
13:09:07
Bolsa de Madrid
618
6.728
13:13:55
Bolsa de Madrid
679
6.728
13:13:55
Bolsa de Madrid
26
6.728
13:13:55
Bolsa de Madrid
10
6.72
13:23:12
Bolsa de Madrid
638
6.72
13:23:12
Bolsa de Madrid
662
6.71
13:29:06
Bolsa de Madrid
542
6.704
13:30:23
Bolsa de Madrid
628
6.706
13:33:54
Bolsa de Madrid
760
6.714
13:41:31
Bolsa de Madrid
873
6.717
13:48:11
Bolsa de Madrid
1000
6.715
13:48:46
Bolsa de Madrid
741
6.717
13:53:51
Bolsa de Madrid
71
6.716
14:00:10
Bolsa de Madrid
820
6.715
14:01:09
Bolsa de Madrid
759
6.713
14:03:02
Bolsa de Madrid
650
6.712
14:03:02
Bolsa de Madrid
313
6.704
14:10:59
Bolsa de Madrid
323
6.704
14:10:59
Bolsa de Madrid
690
6.703
14:17:03
Bolsa de Madrid
780
6.702
14:18:28
Bolsa de Madrid
566
6.709
14:25:26
Bolsa de Madrid
1100
6.709
14:26:53
Bolsa de Madrid
650
6.706
14:27:50
Bolsa de Madrid
630
6.7
14:31:18
Bolsa de Madrid
364
6.699
14:31:20
Bolsa de Madrid
270
6.699
14:31:20
Bolsa de Madrid
630
6.704
14:37:07
Bolsa de Madrid
818
6.702
14:37:14
Bolsa de Madrid
680
6.702
14:43:16
Bolsa de Madrid
890
6.702
14:43:16
Bolsa de Madrid
830
6.702
14:43:16
Bolsa de Madrid
860
6.702
14:43:16
Bolsa de Madrid
654
6.695
14:48:12
Bolsa de Madrid
191
6.692
14:49:06
Bolsa de Madrid
509
6.692
14:49:06
Bolsa de Madrid
621
6.691
14:50:52
Bolsa de Madrid
870
6.692
14:50:52
Bolsa de Madrid
730
6.68
14:54:11
Bolsa de Madrid
810
6.681
14:55:30
Bolsa de Madrid
440
6.681
14:55:30
Bolsa de Madrid
1100
6.679
14:55:44
Bolsa de Madrid
108
6.677
14:55:44
Bolsa de Madrid
942
6.677
14:55:44
Bolsa de Madrid
1200
6.686
14:57:39
Bolsa de Madrid
304
6.686
14:57:39
Bolsa de Madrid
772
6.676
14:59:24
Bolsa de Madrid
660
6.673
14:59:25
Bolsa de Madrid
770
6.679
15:01:12
Bolsa de Madrid
820
6.68
15:02:00
Bolsa de Madrid
972
6.682
15:03:50
Bolsa de Madrid
972
6.682
15:03:50
Bolsa de Madrid
972
6.682
15:03:50
Bolsa de Madrid
449
6.682
15:03:50
Bolsa de Madrid
890
6.688
15:06:59
Bolsa de Madrid
4
6.688
15:08:32
Bolsa de Madrid
9
6.688
15:08:32
Bolsa de Madrid
947
6.688
15:08:33
Bolsa de Madrid
880
6.687
15:08:42
Bolsa de Madrid
1000
6.686
15:08:43
Bolsa de Madrid
990
6.683
15:08:52
Bolsa de Madrid
1139
6.688
15:11:18
Bolsa de Madrid
846
6.688
15:11:18
Bolsa de Madrid
706
6.686
15:11:34
Bolsa de Madrid
264
6.686
15:11:34
Bolsa de Madrid
1000
6.686
15:13:30
Bolsa de Madrid
730
6.685
15:13:30
Bolsa de Madrid
1000
6.694
15:16:15
Bolsa de Madrid
300
6.694
15:16:15
Bolsa de Madrid
1199
6.69
15:16:17
Bolsa de Madrid
15
6.69
15:16:17
Bolsa de Madrid
36
6.69
15:16:17
Bolsa de Madrid
954
6.693
15:16:17
Bolsa de Madrid
760
6.691
15:19:18
Bolsa de Madrid
240
6.69
15:19:18
Bolsa de Madrid
505
6.69
15:19:18
Bolsa de Madrid
860
6.696
15:23:13
Bolsa de Madrid
19
6.697
15:27:19
Bolsa de Madrid
1181
6.697
15:27:19
Bolsa de Madrid
486
6.696
15:28:52
Bolsa de Madrid
514
6.696
15:28:52
Bolsa de Madrid
200
6.696
15:28:52
Bolsa de Madrid
387
6.694
15:28:52
Bolsa de Madrid
377
6.694
15:28:52
Bolsa de Madrid
46
6.694
15:28:52
Bolsa de Madrid
1100
6.693
15:28:52
Bolsa de Madrid
840
6.691
15:29:30
Bolsa de Madrid
288
6.688
15:29:39
Bolsa de Madrid
812
6.688
15:29:39
Bolsa de Madrid
838
6.689
15:29:39
Bolsa de Madrid
800
6.699
15:34:17
Bolsa de Madrid
848
6.707
15:36:26
Bolsa de Madrid
501
6.702
15:38:57
Bolsa de Madrid
164
6.702
15:38:57
Bolsa de Madrid
663
6.704
15:39:53
Bolsa de Madrid
16
6.707
15:43:21
Bolsa de Madrid
844
6.707
15:43:21
Bolsa de Madrid
23
6.707
15:46:40
Bolsa de Madrid
785
6.707
15:46:40
Bolsa de Madrid
870
6.705
15:48:44
Bolsa de Madrid
933
6.711
15:53:04
Bolsa de Madrid
33
6.711
15:53:04
Bolsa de Madrid
690
6.707
15:53:13
Bolsa de Madrid
42
6.705
15:56:04
Bolsa de Madrid
758
6.705
15:56:04
Bolsa de Madrid
636
6.7
15:56:13
Bolsa de Madrid
690
6.698
15:57:48
Bolsa de Madrid
630
6.693
15:59:28
Bolsa de Madrid
670
6.697
16:01:14
Bolsa de Madrid
14
6.698
16:03:48
Bolsa de Madrid
270
6.698
16:03:48
Bolsa de Madrid
23
6.698
16:04:12
Bolsa de Madrid
112
6.698
16:04:12
Bolsa de Madrid
681
6.698
16:04:12
Bolsa de Madrid
700
6.704
16:05:52
Bolsa de Madrid
589
6.703
16:06:47
Bolsa de Madrid
511
6.703
16:06:47
Bolsa de Madrid
1100
6.701
16:08:12
Bolsa de Madrid
940
6.703
16:08:12
Bolsa de Madrid
960
6.702
16:08:12
Bolsa de Madrid
1050
6.707
16:10:31
Bolsa de Madrid
746
6.707
16:12:44
Bolsa de Madrid
172
6.707
16:12:44
Bolsa de Madrid
1200
6.708
16:13:59
Bolsa de Madrid
1000
6.707
16:13:59
Bolsa de Madrid
115
6.708
16:13:59
Bolsa de Madrid
1100
6.707
16:13:59
Bolsa de Madrid
633
6.705
16:15:26
Bolsa de Madrid
631
6.703
16:16:30
Bolsa de Madrid
727
6.707
16:17:14
Bolsa de Madrid
139
6.704
16:19:15
Bolsa de Madrid
491
6.704
16:20:14
Bolsa de Madrid
634
6.703
16:20:26
Bolsa de Madrid
46
6.707
16:22:25
Bolsa de Madrid
784
6.707
16:22:25
Bolsa de Madrid
890
6.706
16:22:26
Bolsa de Madrid
689
6.705
16:24:05
Bolsa de Madrid
823
6.707
16:24:05
Bolsa de Madrid
900
6.709
16:26:55
Bolsa de Madrid
1165
6.707
16:27:32
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
615.30
160,708
Bolsa de Madrid
6.6678
324,602

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