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

International Consolidated Airlines SAAnnouncement

30/08/2017 07:18

RNS Number : 2637P
International Cons Airlines Group
30 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 29 August 2017 it purchased 597,671 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
163,100
London
6.04
6.135
434,571
Madrid
6.501
6.631
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 56,981,284 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,076,007,459 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
30 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 597,671
Date of purchases: 29/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1467
613
08:04:23
LSE
1600
610.5
08:06:53
LSE
1357
610.5
08:13:45
LSE
493
610.5
08:13:45
LSE
435
611
08:13:56
LSE
106
612
08:15:42
LSE
1000
612
08:15:42
LSE
515
612
08:15:42
LSE
171
611.5
08:18:03
LSE
1357
611.5
08:18:03
LSE
619
611
08:21:48
LSE
1000
611
08:21:48
LSE
640
610.5
08:25:36
LSE
900
610.5
08:25:36
LSE
1950
610
08:29:36
LSE
1497
608.5
08:36:50
LSE
1000
608.5
08:36:50
LSE
2091
609
08:42:01
LSE
1731
606.5
08:46:38
LSE
196
606
08:50:59
LSE
150
606
08:51:01
LSE
1180
606
08:51:01
LSE
187
606
08:51:01
LSE
1790
606.5
08:57:15
LSE
1711
605
09:00:38
LSE
1811
607
09:06:09
LSE
702
607
09:11:06
LSE
1000
607
09:11:06
LSE
1307
605.5
09:16:23
LSE
394
605.5
09:16:23
LSE
1500
606.5
09:21:53
LSE
1500
607.5
09:27:15
LSE
195
609.5
09:32:07
LSE
1000
609.5
09:32:07
LSE
600
609.5
09:32:07
LSE
315
609.5
09:37:39
LSE
1776
610
09:39:56
LSE
100
610
09:39:56
LSE
1000
610.5
09:45:33
LSE
878
609.5
09:50:56
LSE
1000
609.5
09:50:56
LSE
1500
610
09:56:49
LSE
100
610
09:56:49
LSE
500
609.5
10:03:10
LSE
500
609.5
10:03:10
LSE
1500
609
10:06:19
LSE
458
610.5
10:12:12
LSE
1400
610.5
10:12:12
LSE
1873
611
10:20:07
LSE
863
611
10:28:29
LSE
1500
611
10:28:29
LSE
230
611.5
10:35:11
LSE
1500
611.5
10:35:11
LSE
2450
611
10:45:26
LSE
709
610.5
10:52:52
LSE
500
610.5
10:52:52
LSE
500
610.5
10:52:52
LSE
476
610.5
11:00:01
LSE
500
610.5
11:00:01
LSE
739
610.5
11:00:01
LSE
123
611
11:07:30
LSE
500
611
11:07:30
LSE
1222
611
11:07:30
LSE
1957
611
11:24:08
LSE
1233
611
11:25:32
LSE
500
611
11:25:32
LSE
1361
611.5
11:33:42
LSE
379
611.5
11:33:42
LSE
495
612
11:43:02
LSE
1233
612
11:43:02
LSE
140
612
11:43:02
LSE
1500
610
11:52:01
LSE
1850
611
12:03:45
LSE
1500
612
12:10:10
LSE
1500
613.5
12:22:51
LSE
1639
613.5
12:22:56
LSE
200
613.5
12:22:56
LSE
775
612
12:31:11
LSE
500
612
12:31:11
LSE
500
612
12:31:11
LSE
464
611.5
12:39:40
LSE
1200
611.5
12:39:40
LSE
200
611.5
12:39:40
LSE
854
611
12:50:51
LSE
1500
611
12:50:51
LSE
115
611.5
12:59:38
LSE
216
611.5
12:59:38
LSE
500
611.5
12:59:38
LSE
500
611.5
12:59:38
LSE
472
611.5
12:59:38
LSE
556
611
13:08:21
LSE
292
611
13:08:21
LSE
500
611
13:08:21
LSE
500
611
13:08:21
LSE
1792
610
13:17:01
LSE
708
609
13:25:44
LSE
1100
609
13:25:44
LSE
1761
606.5
13:31:28
LSE
113
606.5
13:39:28
LSE
1700
606.5
13:39:28
LSE
270
605.5
13:46:30
LSE
1500
605.5
13:46:30
LSE
1283
604
13:54:21
LSE
482
604
13:54:21
LSE
1800
604.5
14:02:59
LSE
2174
606
14:08:24
LSE
956
605.5
14:16:52
LSE
950
605.5
14:16:52
LSE
33
606
14:26:22
LSE
1000
606
14:26:22
LSE
1400
606
14:26:22
LSE
770
606.5
14:31:46
LSE
1200
606.5
14:31:46
LSE
30
607
14:35:50
LSE
600
607
14:35:50
LSE
1216
607
14:35:50
LSE
846
607
14:40:12
LSE
1000
607
14:40:12
LSE
49
608
14:44:58
LSE
1834
608
14:44:58
LSE
47
608
14:49:50
LSE
135
608
14:49:50
LSE
49
608
14:49:50
LSE
1576
608
14:49:50
LSE
1838
608.5
14:54:23
LSE
629
608.5
14:59:14
LSE
901
608.5
14:59:14
LSE
325
608.5
14:59:14
LSE
883
609.5
15:03:03
LSE
900
609.5
15:03:03
LSE
961
609.5
15:08:25
LSE
245
609.5
15:08:25
LSE
300
609.5
15:08:25
LSE
935
609.5
15:08:25
LSE
142
609.5
15:08:25
LSE
1732
609.5
15:13:34
LSE
772
609.5
15:13:34
LSE
1934
609
15:19:29
LSE
551
608.5
15:24:07
LSE
1708
608.5
15:24:07
LSE
1900
608.5
15:29:57
LSE
1652
608
15:33:16
LSE
191
608
15:33:16
LSE
1020
608
15:38:01
LSE
919
608
15:38:01
LSE
135
609
15:41:55
LSE
1000
609
15:41:55
LSE
1889
609
15:44:35
LSE
1343
609
15:50:19
LSE
608
609
15:50:19
LSE
600
608.5
15:54:33
LSE
876
608.5
15:54:41
LSE
1000
608.5
15:54:41
LSE
956
608.5
15:58:30
LSE
1000
608.5
15:58:30
LSE
63
608
16:01:30
LSE
528
608
16:01:30
LSE
502
608
16:01:30
LSE
767
608
16:01:30
LSE
462
608
16:04:41
LSE
1419
608
16:04:41
LSE
5
608
16:04:41
LSE
547
608
16:07:55
LSE
1000
608
16:07:55
LSE
333
608
16:07:55
LSE
716
608
16:11:04
LSE
245
608
16:11:04
LSE
315
608
16:11:04
LSE
630
608
16:11:04
LSE
910
608.5
16:14:03
LSE
947
608.5
16:14:03
LSE
1138
608
16:16:46
LSE
528
608
16:16:46
LSE
284
608
16:16:46
LSE
348
608
16:19:28
LSE
1500
608
16:19:28
LSE
1892
609
16:22:05
LSE
1233
609
16:26:34
LSE
1200
609
16:26:34
LSE
303
609
16:29:05
LSE
1219
609
16:29:05
LSE
852
608.5
16:29:56
LSE
700
6.63
08:01:42
Bolsa de Madrid
160
6.631
08:01:42
Bolsa de Madrid
570
6.631
08:01:42
Bolsa de Madrid
634
6.622
08:02:00
Bolsa de Madrid
649
6.615
08:02:23
Bolsa de Madrid
830
6.612
08:03:41
Bolsa de Madrid
640
6.612
08:04:23
Bolsa de Madrid
860
6.61
08:04:23
Bolsa de Madrid
620
6.609
08:04:35
Bolsa de Madrid
790
6.588
08:06:53
Bolsa de Madrid
1117
6.586
08:06:53
Bolsa de Madrid
657
6.586
08:06:54
Bolsa de Madrid
1250
6.585
08:06:54
Bolsa de Madrid
660
6.57
08:06:54
Bolsa de Madrid
920
6.571
08:07:46
Bolsa de Madrid
720
6.566
08:07:48
Bolsa de Madrid
98
6.571
08:08:38
Bolsa de Madrid
1050
6.57
08:08:38
Bolsa de Madrid
732
6.571
08:08:38
Bolsa de Madrid
590
6.569
08:08:38
Bolsa de Madrid
301
6.58
08:13:45
Bolsa de Madrid
999
6.58
08:13:45
Bolsa de Madrid
65
6.578
08:13:45
Bolsa de Madrid
985
6.578
08:13:45
Bolsa de Madrid
360
6.581
08:14:19
Bolsa de Madrid
990
6.581
08:14:19
Bolsa de Madrid
1200
6.58
08:14:27
Bolsa de Madrid
910
6.59
08:15:44
Bolsa de Madrid
840
6.59
08:15:45
Bolsa de Madrid
890
6.588
08:15:48
Bolsa de Madrid
740
6.587
08:16:01
Bolsa de Madrid
587
6.585
08:17:05
Bolsa de Madrid
680
6.591
08:17:14
Bolsa de Madrid
880
6.592
08:18:20
Bolsa de Madrid
673
6.587
08:19:41
Bolsa de Madrid
303
6.585
08:19:41
Bolsa de Madrid
1000
6.585
08:19:41
Bolsa de Madrid
1000
6.582
08:19:42
Bolsa de Madrid
327
6.579
08:19:46
Bolsa de Madrid
650
6.581
08:19:49
Bolsa de Madrid
430
6.577
08:20:50
Bolsa de Madrid
110
6.577
08:20:50
Bolsa de Madrid
110
6.577
08:20:50
Bolsa de Madrid
880
6.581
08:22:31
Bolsa de Madrid
867
6.579
08:22:51
Bolsa de Madrid
1050
6.583
08:23:00
Bolsa de Madrid
861
6.587
08:23:00
Bolsa de Madrid
1000
6.587
08:23:00
Bolsa de Madrid
1000
6.587
08:23:00
Bolsa de Madrid
1040
6.582
08:23:21
Bolsa de Madrid
110
6.582
08:23:21
Bolsa de Madrid
38
6.581
08:23:21
Bolsa de Madrid
890
6.58
08:24:25
Bolsa de Madrid
558
6.577
08:24:28
Bolsa de Madrid
650
6.578
08:24:28
Bolsa de Madrid
555
6.576
08:25:06
Bolsa de Madrid
560
6.578
08:26:23
Bolsa de Madrid
133
6.576
08:26:23
Bolsa de Madrid
477
6.576
08:26:23
Bolsa de Madrid
730
6.574
08:27:22
Bolsa de Madrid
225
6.572
08:27:22
Bolsa de Madrid
385
6.572
08:27:22
Bolsa de Madrid
233
6.57
08:27:22
Bolsa de Madrid
767
6.57
08:27:22
Bolsa de Madrid
570
6.573
08:28:03
Bolsa de Madrid
102
6.571
08:28:03
Bolsa de Madrid
470
6.571
08:28:03
Bolsa de Madrid
892
6.572
08:29:56
Bolsa de Madrid
36
6.571
08:29:57
Bolsa de Madrid
940
6.571
08:29:57
Bolsa de Madrid
708
6.567
08:30:06
Bolsa de Madrid
640
6.558
08:30:32
Bolsa de Madrid
595
6.551
08:31:32
Bolsa de Madrid
200
6.547
08:31:33
Bolsa de Madrid
400
6.547
08:31:33
Bolsa de Madrid
866
6.54
08:33:17
Bolsa de Madrid
934
6.54
08:33:21
Bolsa de Madrid
790
6.547
08:34:57
Bolsa de Madrid
219
6.546
08:35:40
Bolsa de Madrid
641
6.546
08:35:40
Bolsa de Madrid
360
6.549
08:36:49
Bolsa de Madrid
340
6.549
08:36:50
Bolsa de Madrid
960
6.556
08:38:04
Bolsa de Madrid
250
6.557
08:38:50
Bolsa de Madrid
710
6.557
08:39:06
Bolsa de Madrid
950
6.556
08:39:06
Bolsa de Madrid
780
6.554
08:39:10
Bolsa de Madrid
110
6.552
08:39:10
Bolsa de Madrid
300
6.552
08:39:10
Bolsa de Madrid
500
6.552
08:39:10
Bolsa de Madrid
860
6.557
08:40:34
Bolsa de Madrid
687
6.557
08:41:10
Bolsa de Madrid
1000
6.558
08:42:18
Bolsa de Madrid
919
6.557
08:42:37
Bolsa de Madrid
452
6.554
08:42:38
Bolsa de Madrid
166
6.554
08:42:38
Bolsa de Madrid
600
6.551
08:44:03
Bolsa de Madrid
580
6.549
08:44:06
Bolsa de Madrid
48
6.546
08:44:06
Bolsa de Madrid
802
6.546
08:44:06
Bolsa de Madrid
561
6.544
08:44:57
Bolsa de Madrid
681
6.543
08:44:58
Bolsa de Madrid
26
6.538
08:46:15
Bolsa de Madrid
634
6.538
08:46:15
Bolsa de Madrid
777
6.535
08:46:15
Bolsa de Madrid
720
6.531
08:47:22
Bolsa de Madrid
1200
6.536
08:49:34
Bolsa de Madrid
800
6.533
08:49:55
Bolsa de Madrid
1250
6.531
08:50:07
Bolsa de Madrid
759
6.53
08:50:07
Bolsa de Madrid
590
6.528
08:50:59
Bolsa de Madrid
300
6.532
08:52:57
Bolsa de Madrid
470
6.532
08:53:01
Bolsa de Madrid
700
6.531
08:53:19
Bolsa de Madrid
273
6.53
08:53:21
Bolsa de Madrid
318
6.53
08:53:21
Bolsa de Madrid
860
6.531
08:53:58
Bolsa de Madrid
267
6.527
08:54:53
Bolsa de Madrid
484
6.527
08:54:56
Bolsa de Madrid
577
6.527
08:57:15
Bolsa de Madrid
208
6.526
08:57:18
Bolsa de Madrid
650
6.528
08:57:28
Bolsa de Madrid
510
6.529
08:57:28
Bolsa de Madrid
1300
6.529
08:57:28
Bolsa de Madrid
570
6.525
08:58:48
Bolsa de Madrid
558
6.524
08:58:54
Bolsa de Madrid
793
6.521
08:58:54
Bolsa de Madrid
570
6.521
08:59:23
Bolsa de Madrid
570
6.513
09:00:26
Bolsa de Madrid
957
6.532
09:04:27
Bolsa de Madrid
43
6.532
09:04:27
Bolsa de Madrid
1250
6.532
09:05:51
Bolsa de Madrid
283
6.533
09:06:17
Bolsa de Madrid
1200
6.533
09:06:17
Bolsa de Madrid
494
6.531
09:06:35
Bolsa de Madrid
246
6.531
09:06:35
Bolsa de Madrid
213
6.53
09:06:57
Bolsa de Madrid
1237
6.53
09:06:57
Bolsa de Madrid
570
6.528
09:06:57
Bolsa de Madrid
590
6.525
09:08:39
Bolsa de Madrid
1338
6.526
09:08:39
Bolsa de Madrid
587
6.524
09:09:13
Bolsa de Madrid
561
6.525
09:11:09
Bolsa de Madrid
329
6.525
09:11:09
Bolsa de Madrid
660
6.522
09:11:09
Bolsa de Madrid
570
6.52
09:11:10
Bolsa de Madrid
257
6.522
09:12:55
Bolsa de Madrid
1000
6.522
09:12:55
Bolsa de Madrid
583
6.519
09:12:59
Bolsa de Madrid
607
6.521
09:14:18
Bolsa de Madrid
605
6.519
09:15:02
Bolsa de Madrid
684
6.514
09:15:59
Bolsa de Madrid
730
6.516
09:17:55
Bolsa de Madrid
1000
6.519
09:19:05
Bolsa de Madrid
760
6.518
09:19:05
Bolsa de Madrid
500
6.518
09:19:35
Bolsa de Madrid
576
6.515
09:20:27
Bolsa de Madrid
950
6.523
09:23:09
Bolsa de Madrid
690
6.522
09:23:09
Bolsa de Madrid
760
6.521
09:23:10
Bolsa de Madrid
674
6.52
09:23:11
Bolsa de Madrid
574
6.513
09:23:53
Bolsa de Madrid
810
6.52
09:25:44
Bolsa de Madrid
950
6.533
09:28:32
Bolsa de Madrid
830
6.54
09:29:47
Bolsa de Madrid
730
6.552
09:34:11
Bolsa de Madrid
1100
6.551
09:34:13
Bolsa de Madrid
58
6.55
09:34:13
Bolsa de Madrid
882
6.55
09:34:13
Bolsa de Madrid
1250
6.554
09:34:42
Bolsa de Madrid
662
6.563
09:35:23
Bolsa de Madrid
438
6.563
09:35:23
Bolsa de Madrid
141
6.561
09:35:23
Bolsa de Madrid
829
6.561
09:35:23
Bolsa de Madrid
77
6.559
09:35:29
Bolsa de Madrid
973
6.559
09:35:45
Bolsa de Madrid
18
6.558
09:35:54
Bolsa de Madrid
537
6.558
09:35:54
Bolsa de Madrid
576
6.557
09:35:54
Bolsa de Madrid
647
6.556
09:36:47
Bolsa de Madrid
567
6.556
09:37:04
Bolsa de Madrid
54
6.558
09:38:11
Bolsa de Madrid
618
6.558
09:38:11
Bolsa de Madrid
812
6.559
09:39:41
Bolsa de Madrid
360
6.558
09:41:08
Bolsa de Madrid
370
6.558
09:41:08
Bolsa de Madrid
801
6.557
09:41:09
Bolsa de Madrid
890
6.563
09:42:44
Bolsa de Madrid
756
6.562
09:42:59
Bolsa de Madrid
790
6.561
09:45:48
Bolsa de Madrid
786
6.56
09:45:48
Bolsa de Madrid
214
6.56
09:45:48
Bolsa de Madrid
500
6.558
09:45:48
Bolsa de Madrid
130
6.558
09:45:48
Bolsa de Madrid
432
6.561
09:45:48
Bolsa de Madrid
1000
6.561
09:45:48
Bolsa de Madrid
1200
6.561
09:45:48
Bolsa de Madrid
843
6.558
09:45:48
Bolsa de Madrid
594
6.553
09:50:56
Bolsa de Madrid
750
6.551
09:50:56
Bolsa de Madrid
111
6.549
09:50:56
Bolsa de Madrid
300
6.549
09:50:56
Bolsa de Madrid
448
6.549
09:50:56
Bolsa de Madrid
739
6.549
09:55:16
Bolsa de Madrid
21
6.549
09:55:16
Bolsa de Madrid
624
6.552
09:55:16
Bolsa de Madrid
1000
6.551
09:55:16
Bolsa de Madrid
1400
6.551
09:55:16
Bolsa de Madrid
1200
6.551
09:55:16
Bolsa de Madrid
840
6.554
09:57:32
Bolsa de Madrid
476
6.551
09:58:40
Bolsa de Madrid
200
6.551
09:58:40
Bolsa de Madrid
737
6.549
09:58:56
Bolsa de Madrid
782
6.548
10:00:14
Bolsa de Madrid
782
6.548
10:00:14
Bolsa de Madrid
400
6.547
10:00:44
Bolsa de Madrid
200
6.547
10:00:44
Bolsa de Madrid
710
6.543
10:01:07
Bolsa de Madrid
690
6.547
10:04:30
Bolsa de Madrid
700
6.546
10:04:31
Bolsa de Madrid
60
6.546
10:04:34
Bolsa de Madrid
890
6.543
10:04:56
Bolsa de Madrid
900
6.542
10:04:56
Bolsa de Madrid
110
6.542
10:04:56
Bolsa de Madrid
500
6.553
10:10:11
Bolsa de Madrid
650
6.56
10:11:05
Bolsa de Madrid
1250
6.56
10:11:27
Bolsa de Madrid
373
6.562
10:13:09
Bolsa de Madrid
547
6.562
10:13:09
Bolsa de Madrid
1300
6.561
10:13:34
Bolsa de Madrid
980
6.56
10:14:13
Bolsa de Madrid
1300
6.559
10:14:13
Bolsa de Madrid
48
6.557
10:14:14
Bolsa de Madrid
862
6.557
10:14:14
Bolsa de Madrid
590
6.561
10:16:52
Bolsa de Madrid
730
6.56
10:16:54
Bolsa de Madrid
852
6.561
10:18:27
Bolsa de Madrid
200
6.561
10:18:27
Bolsa de Madrid
700
6.557
10:18:27
Bolsa de Madrid
1042
6.556
10:18:27
Bolsa de Madrid
58
6.556
10:18:27
Bolsa de Madrid
766
6.565
10:20:15
Bolsa de Madrid
660
6.56
10:21:30
Bolsa de Madrid
626
6.559
10:21:30
Bolsa de Madrid
780
6.567
10:25:27
Bolsa de Madrid
1000
6.569
10:25:27
Bolsa de Madrid
1200
6.569
10:25:27
Bolsa de Madrid
1000
6.569
10:25:27
Bolsa de Madrid
605
6.568
10:28:05
Bolsa de Madrid
55
6.568
10:28:05
Bolsa de Madrid
580
6.575
10:30:02
Bolsa de Madrid
1200
6.573
10:30:52
Bolsa de Madrid
670
6.575
10:32:47
Bolsa de Madrid
300
6.571
10:32:47
Bolsa de Madrid
300
6.571
10:32:47
Bolsa de Madrid
100
6.571
10:32:47
Bolsa de Madrid
498
6.573
10:33:28
Bolsa de Madrid
102
6.573
10:33:38
Bolsa de Madrid
136
6.573
10:34:03
Bolsa de Madrid
784
6.573
10:34:03
Bolsa de Madrid
799
6.581
10:34:26
Bolsa de Madrid
750
6.577
10:36:22
Bolsa de Madrid
107
6.576
10:36:33
Bolsa de Madrid
753
6.576
10:36:33
Bolsa de Madrid
708
6.573
10:37:27
Bolsa de Madrid
640
6.575
10:37:27
Bolsa de Madrid
970
6.574
10:42:43
Bolsa de Madrid
280
6.574
10:42:43
Bolsa de Madrid
900
6.578
10:45:26
Bolsa de Madrid
83
6.578
10:45:26
Bolsa de Madrid
217
6.578
10:45:26
Bolsa de Madrid
1450
6.578
10:47:25
Bolsa de Madrid
1036
6.577
10:48:17
Bolsa de Madrid
264
6.577
10:48:17
Bolsa de Madrid
437
6.576
10:48:22
Bolsa de Madrid
493
6.576
10:48:22
Bolsa de Madrid
113
6.574
10:48:22
Bolsa de Madrid
1000
6.574
10:48:22
Bolsa de Madrid
87
6.574
10:48:22
Bolsa de Madrid
440
6.573
10:48:36
Bolsa de Madrid
530
6.573
10:48:36
Bolsa de Madrid
990
6.572
10:48:43
Bolsa de Madrid
720
6.575
10:52:43
Bolsa de Madrid
573
6.573
10:53:20
Bolsa de Madrid
77
6.573
10:53:20
Bolsa de Madrid
63
6.572
10:53:21
Bolsa de Madrid
266
6.572
10:53:21
Bolsa de Madrid
155
6.572
10:53:21
Bolsa de Madrid
516
6.572
10:53:21
Bolsa de Madrid
720
6.57
10:54:53
Bolsa de Madrid
660
6.569
10:54:54
Bolsa de Madrid
404
6.578
11:00:01
Bolsa de Madrid
1129
6.578
11:00:01
Bolsa de Madrid
700
6.577
11:00:13
Bolsa de Madrid
1000
6.578
11:00:28
Bolsa de Madrid
1150
6.573
11:01:46
Bolsa de Madrid
180
6.575
11:02:29
Bolsa de Madrid
1250
6.574
11:04:46
Bolsa de Madrid
2000
6.579
11:07:38
Bolsa de Madrid
850
6.579
11:09:37
Bolsa de Madrid
629
6.578
11:09:37
Bolsa de Madrid
771
6.578
11:09:37
Bolsa de Madrid
1100
6.577
11:10:03
Bolsa de Madrid
1990
6.578
11:10:03
Bolsa de Madrid
800
6.576
11:13:00
Bolsa de Madrid
200
6.576
11:13:00
Bolsa de Madrid
670
6.578
11:13:00
Bolsa de Madrid
158
6.578
11:13:00
Bolsa de Madrid
562
6.578
11:13:00
Bolsa de Madrid
569
6.575
11:13:40
Bolsa de Madrid
168
6.575
11:13:40
Bolsa de Madrid
736
6.575
11:18:41
Bolsa de Madrid
825
6.574
11:23:37
Bolsa de Madrid
600
6.571
11:25:55
Bolsa de Madrid
680
6.573
11:28:00
Bolsa de Madrid
400
6.568
11:29:29
Bolsa de Madrid
297
6.568
11:29:30
Bolsa de Madrid
840
6.572
11:34:02
Bolsa de Madrid
881
6.571
11:34:44
Bolsa de Madrid
600
6.57
11:34:44
Bolsa de Madrid
791
6.576
11:36:28
Bolsa de Madrid
923
6.577
11:36:28
Bolsa de Madrid
990
6.582
11:42:20
Bolsa de Madrid
989
6.581
11:43:09
Bolsa de Madrid
670
6.581
11:48:08
Bolsa de Madrid
1000
6.577
11:49:21
Bolsa de Madrid
170
6.576
11:49:21
Bolsa de Madrid
428
6.576
11:49:21
Bolsa de Madrid
338
6.575
11:49:24
Bolsa de Madrid
290
6.575
11:49:24
Bolsa de Madrid
640
6.572
11:50:38
Bolsa de Madrid
825
6.571
11:50:38
Bolsa de Madrid
741
6.566
11:50:53
Bolsa de Madrid
324
6.565
11:51:32
Bolsa de Madrid
100
6.565
11:51:32
Bolsa de Madrid
184
6.565
11:52:01
Bolsa de Madrid
162
6.581
11:55:40
Bolsa de Madrid
741
6.581
11:55:40
Bolsa de Madrid
52
6.581
11:56:29
Bolsa de Madrid
98
6.581
11:56:29
Bolsa de Madrid
1000
6.581
11:56:29
Bolsa de Madrid
363
6.578
11:58:25
Bolsa de Madrid
714
6.577
11:58:25
Bolsa de Madrid
230
6.578
11:58:25
Bolsa de Madrid
476
6.578
12:03:45
Bolsa de Madrid
304
6.578
12:03:45
Bolsa de Madrid
500
6.577
12:03:45
Bolsa de Madrid
361
6.577
12:03:45
Bolsa de Madrid
339
6.577
12:03:45
Bolsa de Madrid
917
6.576
12:03:45
Bolsa de Madrid
518
6.573
12:04:47
Bolsa de Madrid
182
6.573
12:04:47
Bolsa de Madrid
743
6.572
12:04:47
Bolsa de Madrid
1000
6.576
12:06:27
Bolsa de Madrid
705
6.573
12:09:05
Bolsa de Madrid
660
6.591
12:13:08
Bolsa de Madrid
850
6.589
12:13:46
Bolsa de Madrid
1100
6.594
12:18:42
Bolsa de Madrid
188
6.592
12:19:55
Bolsa de Madrid
802
6.592
12:19:55
Bolsa de Madrid
602
6.591
12:19:55
Bolsa de Madrid
58
6.591
12:19:55
Bolsa de Madrid
920
6.59
12:19:55
Bolsa de Madrid
729
6.589
12:19:55
Bolsa de Madrid
1081
6.591
12:19:55
Bolsa de Madrid
797
6.59
12:20:34
Bolsa de Madrid
418
6.595
12:23:51
Bolsa de Madrid
256
6.595
12:23:51
Bolsa de Madrid
620
6.596
12:23:51
Bolsa de Madrid
763
6.596
12:23:51
Bolsa de Madrid
670
6.587
12:28:30
Bolsa de Madrid
34
6.587
12:29:24
Bolsa de Madrid
544
6.587
12:29:24
Bolsa de Madrid
730
6.582
12:31:12
Bolsa de Madrid
581
6.581
12:31:18
Bolsa de Madrid
616
6.576
12:31:40
Bolsa de Madrid
144
6.576
12:31:43
Bolsa de Madrid
720
6.576
12:32:22
Bolsa de Madrid
989
6.579
12:34:06
Bolsa de Madrid
311
6.579
12:34:08
Bolsa de Madrid
1689
6.579
12:34:10
Bolsa de Madrid
820
6.578
12:34:12
Bolsa de Madrid
719
6.571
12:35:00
Bolsa de Madrid
1000
6.574
12:41:14
Bolsa de Madrid
254
6.572
12:41:14
Bolsa de Madrid
526
6.572
12:41:14
Bolsa de Madrid
84
6.573
12:42:32
Bolsa de Madrid
676
6.573
12:43:20
Bolsa de Madrid
954
6.572
12:43:57
Bolsa de Madrid
52
6.568
12:47:45
Bolsa de Madrid
577
6.568
12:48:34
Bolsa de Madrid
590
6.571
12:50:50
Bolsa de Madrid
640
6.568
12:52:08
Bolsa de Madrid
610
6.578
12:53:37
Bolsa de Madrid
730
6.579
13:05:40
Bolsa de Madrid
636
6.573
13:08:21
Bolsa de Madrid
33
6.572
13:08:37
Bolsa de Madrid
707
6.572
13:08:37
Bolsa de Madrid
400
6.567
13:13:20
Bolsa de Madrid
194
6.567
13:13:20
Bolsa de Madrid
49
6.564
13:13:56
Bolsa de Madrid
633
6.564
13:13:56
Bolsa de Madrid
713
6.566
13:13:56
Bolsa de Madrid
169
6.568
13:16:54
Bolsa de Madrid
463
6.568
13:16:54
Bolsa de Madrid
155
6.567
13:16:54
Bolsa de Madrid
1000
6.567
13:16:54
Bolsa de Madrid
645
6.561
13:17:23
Bolsa de Madrid
200
6.559
13:17:23
Bolsa de Madrid
445
6.559
13:17:23
Bolsa de Madrid
500
6.558
13:19:16
Bolsa de Madrid
500
6.558
13:19:16
Bolsa de Madrid
150
6.558
13:19:16
Bolsa de Madrid
660
6.556
13:19:21
Bolsa de Madrid
889
6.558
13:19:40
Bolsa de Madrid
803
6.557
13:20:05
Bolsa de Madrid
920
6.554
13:21:06
Bolsa de Madrid
655
6.554
13:21:06
Bolsa de Madrid
620
6.553
13:23:51
Bolsa de Madrid
640
6.549
13:24:15
Bolsa de Madrid
109
6.548
13:26:20
Bolsa de Madrid
547
6.548
13:27:53
Bolsa de Madrid
100
6.547
13:27:53
Bolsa de Madrid
478
6.547
13:28:05
Bolsa de Madrid
640
6.545
13:28:44
Bolsa de Madrid
950
6.54
13:29:44
Bolsa de Madrid
630
6.539
13:29:45
Bolsa de Madrid
777
6.542
13:30:00
Bolsa de Madrid
580
6.538
13:30:38
Bolsa de Madrid
102
6.532
13:31:28
Bolsa de Madrid
598
6.532
13:31:28
Bolsa de Madrid
670
6.535
13:31:28
Bolsa de Madrid
100
6.529
13:31:28
Bolsa de Madrid
400
6.529
13:31:30
Bolsa de Madrid
200
6.529
13:31:30
Bolsa de Madrid
300
6.528
13:31:31
Bolsa de Madrid
124
6.529
13:31:31
Bolsa de Madrid
700
6.528
13:31:31
Bolsa de Madrid
300
6.527
13:31:31
Bolsa de Madrid
100
6.527
13:31:31
Bolsa de Madrid
760
6.526
13:31:32
Bolsa de Madrid
400
6.527
13:31:32
Bolsa de Madrid
500
6.527
13:31:32
Bolsa de Madrid
1349
6.525
13:31:37
Bolsa de Madrid
251
6.525
13:31:40
Bolsa de Madrid
1163
6.523
13:31:54
Bolsa de Madrid
500
6.527
13:32:55
Bolsa de Madrid
300
6.527
13:32:55
Bolsa de Madrid
10
6.527
13:32:55
Bolsa de Madrid
660
6.531
13:35:16
Bolsa de Madrid
970
6.528
13:35:49
Bolsa de Madrid
813
6.526
13:35:49
Bolsa de Madrid
784
6.528
13:39:28
Bolsa de Madrid
398
6.525
13:39:33
Bolsa de Madrid
423
6.525
13:39:33
Bolsa de Madrid
673
6.526
13:39:33
Bolsa de Madrid
1000
6.525
13:42:20
Bolsa de Madrid
966
6.528
13:42:20
Bolsa de Madrid
910
6.523
13:43:10
Bolsa de Madrid
576
6.52
13:44:33
Bolsa de Madrid
630
6.517
13:44:33
Bolsa de Madrid
1096
6.516
13:44:34
Bolsa de Madrid
154
6.516
13:44:34
Bolsa de Madrid
1195
6.515
13:44:42
Bolsa de Madrid
405
6.515
13:44:53
Bolsa de Madrid
1650
6.514
13:44:56
Bolsa de Madrid
1600
6.515
13:44:56
Bolsa de Madrid
752
6.515
13:44:56
Bolsa de Madrid
1300
6.515
13:44:56
Bolsa de Madrid
1600
6.515
13:44:56
Bolsa de Madrid
1200
6.519
13:45:11
Bolsa de Madrid
900
6.514
13:45:27
Bolsa de Madrid
896
6.518
13:46:36
Bolsa de Madrid
136
6.514
13:47:14
Bolsa de Madrid
830
6.514
13:49:12
Bolsa de Madrid
538
6.513
13:49:13
Bolsa de Madrid
605
6.509
13:50:37
Bolsa de Madrid
610
6.51
13:50:37
Bolsa de Madrid
388
6.504
13:50:38
Bolsa de Madrid
400
6.504
13:50:38
Bolsa de Madrid
362
6.504
13:50:38
Bolsa de Madrid
1350
6.504
13:50:49
Bolsa de Madrid
200
6.506
13:51:24
Bolsa de Madrid
850
6.506
13:51:24
Bolsa de Madrid
958
6.503
13:53:17
Bolsa de Madrid
1000
6.502
13:53:17
Bolsa de Madrid
92
6.503
13:53:17
Bolsa de Madrid
411
6.502
13:53:29
Bolsa de Madrid
770
6.501
13:54:40
Bolsa de Madrid
1050
6.502
13:56:01
Bolsa de Madrid
1000
6.507
13:59:04
Bolsa de Madrid
100
6.507
13:59:17
Bolsa de Madrid
50
6.507
13:59:17
Bolsa de Madrid
458
6.51
14:00:04
Bolsa de Madrid
1200
6.507
14:01:53
Bolsa de Madrid
680
6.505
14:04:18
Bolsa de Madrid
1250
6.506
14:04:18
Bolsa de Madrid
218
6.503
14:04:18
Bolsa de Madrid
506
6.503
14:04:18
Bolsa de Madrid
926
6.503
14:04:18
Bolsa de Madrid
419
6.531
14:09:59
Bolsa de Madrid
1000
6.53
14:09:59
Bolsa de Madrid
850
6.524
14:10:27
Bolsa de Madrid
1250
6.523
14:10:27
Bolsa de Madrid
880
6.52
14:16:52
Bolsa de Madrid
1026
6.522
14:16:52
Bolsa de Madrid
1000
6.521
14:16:52
Bolsa de Madrid
1250
6.519
14:16:54
Bolsa de Madrid
1225
6.522
14:21:08
Bolsa de Madrid
71
6.522
14:23:04
Bolsa de Madrid
1050
6.525
14:26:21
Bolsa de Madrid
181
6.526
14:26:22
Bolsa de Madrid
1000
6.526
14:26:22
Bolsa de Madrid
528
6.523
14:30:05
Bolsa de Madrid
100
6.523
14:30:05
Bolsa de Madrid
228
6.52
14:30:19
Bolsa de Madrid
362
6.52
14:30:19
Bolsa de Madrid
610
6.518
14:30:41
Bolsa de Madrid
650
6.533
14:36:11
Bolsa de Madrid
1250
6.532
14:36:11
Bolsa de Madrid
1150
6.531
14:36:35
Bolsa de Madrid
740
6.535
14:38:14
Bolsa de Madrid
615
6.533
14:40:07
Bolsa de Madrid
365
6.533
14:40:07
Bolsa de Madrid
840
6.532
14:40:07
Bolsa de Madrid
1000
6.546
14:45:54
Bolsa de Madrid
500
6.552
14:47:38
Bolsa de Madrid
500
6.552
14:47:38
Bolsa de Madrid
2000
6.551
14:48:34
Bolsa de Madrid
930
6.55
14:48:34
Bolsa de Madrid
106
6.549
14:48:47
Bolsa de Madrid
524
6.549
14:48:47
Bolsa de Madrid
930
6.55
14:48:47
Bolsa de Madrid
834
6.544
14:49:23
Bolsa de Madrid
132
6.542
14:50:14
Bolsa de Madrid
344
6.542
14:50:14
Bolsa de Madrid
100
6.549
14:56:40
Bolsa de Madrid
830
6.549
14:57:45
Bolsa de Madrid
423
6.55
14:57:45
Bolsa de Madrid
830
6.549
14:57:45
Bolsa de Madrid
1000
6.549
14:57:47
Bolsa de Madrid
79
6.548
14:57:58
Bolsa de Madrid
833
6.548
14:58:00
Bolsa de Madrid
1050
6.555
15:00:40
Bolsa de Madrid
2000
6.556
15:00:40
Bolsa de Madrid
559
6.552
15:01:43
Bolsa de Madrid
71
6.552
15:01:43
Bolsa de Madrid
103
6.565
15:04:00
Bolsa de Madrid
837
6.565
15:04:00
Bolsa de Madrid
740
6.562
15:04:00
Bolsa de Madrid
450
6.559
15:05:05
Bolsa de Madrid
342
6.559
15:05:13
Bolsa de Madrid
810
6.558
15:05:17
Bolsa de Madrid
118
6.557
15:05:51
Bolsa de Madrid
489
6.557
15:05:51
Bolsa de Madrid
820
6.563
15:08:38
Bolsa de Madrid
746
6.562
15:09:06
Bolsa de Madrid
303
6.569
15:16:54
Bolsa de Madrid
697
6.569
15:16:54
Bolsa de Madrid
800
6.565
15:16:54
Bolsa de Madrid
80
6.565
15:16:54
Bolsa de Madrid
706
6.565
15:18:08
Bolsa de Madrid
114
6.565
15:18:08
Bolsa de Madrid
273
6.562
15:18:31
Bolsa de Madrid
647
6.562
15:18:31
Bolsa de Madrid
1000
6.561
15:18:31
Bolsa de Madrid
50
6.561
15:18:31
Bolsa de Madrid
1096
6.56
15:19:59
Bolsa de Madrid
710
6.558
15:21:02
Bolsa de Madrid
90
6.556
15:21:02
Bolsa de Madrid
750
6.556
15:21:02
Bolsa de Madrid
62
6.554
15:21:02
Bolsa de Madrid
800
6.554
15:21:02
Bolsa de Madrid
789
6.559
15:21:44
Bolsa de Madrid
1018
6.557
15:21:53
Bolsa de Madrid
832
6.551
15:26:16
Bolsa de Madrid
662
6.548
15:28:16
Bolsa de Madrid
799
6.549
15:31:46
Bolsa de Madrid
201
6.549
15:31:46
Bolsa de Madrid
780
6.547
15:31:46
Bolsa de Madrid
910
6.548
15:33:01
Bolsa de Madrid
800
6.545
15:33:16
Bolsa de Madrid
300
6.545
15:33:16
Bolsa de Madrid
589
6.547
15:33:16
Bolsa de Madrid
100
6.547
15:33:23
Bolsa de Madrid
790
6.547
15:33:23
Bolsa de Madrid
1521
6.552
15:35:03
Bolsa de Madrid
1072
6.553
15:35:10
Bolsa de Madrid
964
6.551
15:35:41
Bolsa de Madrid
24
6.551
15:35:41
Bolsa de Madrid
880
6.547
15:37:42
Bolsa de Madrid
280
6.545
15:38:01
Bolsa de Madrid
500
6.545
15:38:01
Bolsa de Madrid
411
6.552
15:39:18
Bolsa de Madrid
600
6.552
15:39:18
Bolsa de Madrid
264
6.555
15:43:53
Bolsa de Madrid
162
6.554
15:45:05
Bolsa de Madrid
969
6.552
15:46:08
Bolsa de Madrid
165
6.551
15:46:12
Bolsa de Madrid
485
6.551
15:48:05
Bolsa de Madrid
1300
6.548
15:48:05
Bolsa de Madrid
500
6.55
15:48:08
Bolsa de Madrid
150
6.55
15:49:00
Bolsa de Madrid
850
6.549
15:49:00
Bolsa de Madrid
695
6.555
15:51:18
Bolsa de Madrid
769
6.555
15:51:18
Bolsa de Madrid
2259
6.552
15:51:20
Bolsa de Madrid
831
6.556
15:51:47
Bolsa de Madrid
1400
6.555
15:51:47
Bolsa de Madrid
671
6.556
15:52:20
Bolsa de Madrid
634
6.555
15:54:28
Bolsa de Madrid
843
6.554
15:56:46
Bolsa de Madrid
730
6.553
15:57:02
Bolsa de Madrid
767
6.552
15:57:02
Bolsa de Madrid
1028
6.551
15:57:33
Bolsa de Madrid
382
6.551
15:58:30
Bolsa de Madrid
40
6.551
15:58:30
Bolsa de Madrid
1500
6.548
15:58:47
Bolsa de Madrid
142
6.55
15:58:47
Bolsa de Madrid
1000
6.55
15:58:47
Bolsa de Madrid
764
6.55
15:58:47
Bolsa de Madrid
1400
6.549
15:58:47
Bolsa de Madrid
93
6.552
15:59:48
Bolsa de Madrid
458
6.55
16:00:13
Bolsa de Madrid
1300
6.549
16:00:13
Bolsa de Madrid
911
6.55
16:00:45
Bolsa de Madrid
590
6.548
16:00:59
Bolsa de Madrid
350
6.547
16:00:59
Bolsa de Madrid
590
6.547
16:00:59
Bolsa de Madrid
1550
6.547
16:04:49
Bolsa de Madrid
1150
6.545
16:05:27
Bolsa de Madrid
219
6.543
16:06:34
Bolsa de Madrid
400
6.543
16:06:34
Bolsa de Madrid
111
6.543
16:06:34
Bolsa de Madrid
1073
6.547
16:08:34
Bolsa de Madrid
930
6.548
16:09:14
Bolsa de Madrid
1200
6.545
16:09:14
Bolsa de Madrid
1000
6.544
16:09:59
Bolsa de Madrid
1150
6.548
16:14:41
Bolsa de Madrid
1200
6.548
16:14:48
Bolsa de Madrid
1450
6.546
16:15:02
Bolsa de Madrid
1100
6.543
16:15:45
Bolsa de Madrid
1200
6.544
16:15:45
Bolsa de Madrid
11
6.542
16:15:45
Bolsa de Madrid
989
6.542
16:15:45
Bolsa de Madrid
1021
6.543
16:17:02
Bolsa de Madrid
569
6.543
16:17:02
Bolsa de Madrid
216
6.543
16:19:31
Bolsa de Madrid
300
6.553
16:20:05
Bolsa de Madrid
800
6.552
16:20:07
Bolsa de Madrid
450
6.552
16:20:07
Bolsa de Madrid
15
6.551
16:20:07
Bolsa de Madrid
985
6.551
16:20:34
Bolsa de Madrid
446
6.55
16:20:35
Bolsa de Madrid
604
6.55
16:20:35
Bolsa de Madrid
1000
6.548
16:20:35
Bolsa de Madrid
1414
6.555
16:24:03
Bolsa de Madrid
109
6.552
16:24:40
Bolsa de Madrid
751
6.552
16:24:50
Bolsa de Madrid
770
6.551
16:25:34
Bolsa de Madrid
874
6.556
16:25:43
Bolsa de Madrid
785
6.553
16:26:32
Bolsa de Madrid
400
6.554
16:28:00
Bolsa de Madrid
31
6.554
16:28:34
Bolsa de Madrid
30
6.554
16:28:34
Bolsa de Madrid
200
6.555
16:28:59
Bolsa de Madrid
400
6.554
16:28:59
Bolsa de Madrid
300
6.554
16:28:59
Bolsa de Madrid
100
6.554
16:28:59
Bolsa de Madrid
289
6.554
16:29:00
Bolsa de Madrid
1000
6.553
16:29:05
Bolsa de Madrid
1000
6.553
16:29:43
Bolsa de Madrid
1800
6.554
16:29:44
Bolsa de Madrid
243
6.553
16:29:44
Bolsa de Madrid
207
6.553
16:29:44
Bolsa de Madrid
571
6.552
16:29:44
Bolsa de Madrid
21
6.552
16:29:45
Bolsa de Madrid
75
6.552
16:29:46
Bolsa de Madrid
13
6.552
16:29:55
Bolsa de Madrid
633
6.551
16:29:56
Bolsa de Madrid
444
6.554
16:29:56
Bolsa de Madrid
1200
6.553
16:29:56
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
609.02
163,100
Bolsa de Madrid
6.5537
434,571

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