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

International Consolidated Airlines SAAnnouncement

31/08/2017 18:10

RNS Number : 5111P
International Cons Airlines Group
31 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 31 August 2017 it purchased 665,340 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
164,568
London
6.03
6.125
500,772
Madrid
6.537
6.664
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 58,316,085 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,074,672,658 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
31 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 665,340
Date of purchases: 31/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
900
604
08:04:19
LSE
642
604
08:04:19
LSE
800
604.5
08:06:20
LSE
331
604.5
08:07:26
LSE
720
604.5
08:07:26
LSE
192
604.5
08:07:26
LSE
1467
605
08:10:00
LSE
890
604.5
08:12:17
LSE
385
605
08:12:17
LSE
1306
603
08:15:33
LSE
1028
603
08:17:57
LSE
482
603
08:17:57
LSE
1504
603.5
08:21:41
LSE
844
604.5
08:25:39
LSE
818
604.5
08:25:39
LSE
1550
605
08:29:31
LSE
650
605
08:35:09
LSE
1500
605
08:35:09
LSE
328
604
08:39:24
LSE
1000
604
08:39:24
LSE
437
604
08:39:24
LSE
1500
603.5
08:43:48
LSE
154
603.5
08:43:48
LSE
1119
603
08:51:15
LSE
820
603.5
08:51:35
LSE
1000
603.5
08:51:35
LSE
1500
603.5
08:56:19
LSE
900
604
09:00:00
LSE
1000
604.5
09:03:35
LSE
988
604.5
09:03:35
LSE
1500
605.5
09:09:29
LSE
1408
606
09:12:49
LSE
284
606
09:12:49
LSE
788
606.5
09:18:34
LSE
1000
606.5
09:18:34
LSE
754
607
09:24:28
LSE
1067
607
09:24:28
LSE
1500
607
09:30:20
LSE
209
607
09:30:20
LSE
1000
607
09:37:56
LSE
842
607
09:37:56
LSE
709
606.5
09:42:52
LSE
900
606.5
09:42:52
LSE
500
606
09:49:03
LSE
1300
606
09:49:03
LSE
53
606
09:49:03
LSE
1756
606
09:55:27
LSE
1217
606
10:02:13
LSE
500
606
10:02:13
LSE
500
606
10:10:23
LSE
1380
606
10:10:23
LSE
8
606
10:10:23
LSE
1889
606
10:16:00
LSE
500
606
10:26:35
LSE
1411
606
10:26:35
LSE
1457
606
10:29:55
LSE
310
606
10:29:55
LSE
100
605.5
10:38:21
LSE
1119
605.5
10:38:21
LSE
267
605.5
10:38:21
LSE
900
606
10:43:11
LSE
216
606
10:43:11
LSE
725
606
10:43:11
LSE
1100
605.5
10:54:25
LSE
1500
605.5
10:54:25
LSE
1724
605
11:04:10
LSE
218
605
11:04:10
LSE
1500
605
11:10:48
LSE
326
605
11:10:48
LSE
500
604.5
11:19:39
LSE
500
604.5
11:19:39
LSE
431
604.5
11:19:39
LSE
500
604.5
11:19:39
LSE
500
607.5
11:30:04
LSE
969
607.5
11:30:04
LSE
229
607.5
11:30:04
LSE
252
607.5
11:30:04
LSE
1844
607
11:37:38
LSE
310
607
11:47:14
LSE
1500
607
11:47:14
LSE
8
607
11:47:14
LSE
1200
608.5
11:57:02
LSE
741
608.5
11:57:02
LSE
500
608
12:09:35
LSE
1600
608
12:09:35
LSE
500
608
12:15:51
LSE
928
608
12:15:51
LSE
447
608
12:15:51
LSE
2079
608.5
12:25:34
LSE
1039
608.5
12:35:29
LSE
500
608.5
12:35:29
LSE
337
608.5
12:35:29
LSE
94
608.5
12:35:29
LSE
1985
610
12:43:47
LSE
604
610.5
12:52:20
LSE
517
610.5
12:52:20
LSE
744
610.5
12:52:20
LSE
500
610
13:01:23
LSE
1388
610
13:01:23
LSE
1800
610
13:11:20
LSE
232
610
13:11:20
LSE
1998
611.5
13:20:49
LSE
744
611.5
13:29:25
LSE
781
611.5
13:29:25
LSE
310
611.5
13:29:25
LSE
500
611
13:35:55
LSE
1359
611
13:35:55
LSE
333
610.5
13:43:32
LSE
506
610.5
13:43:32
LSE
272
610.5
13:43:32
LSE
704
610.5
13:43:32
LSE
1100
611
13:51:43
LSE
453
611
13:51:43
LSE
751
612
13:58:55
LSE
636
612
13:58:55
LSE
273
612
13:58:55
LSE
334
612
13:58:55
LSE
491
612.5
14:07:08
LSE
53
612.5
14:07:08
LSE
1451
612.5
14:07:08
LSE
1000
612
14:13:47
LSE
987
612
14:13:47
LSE
3007
612
14:25:39
LSE
890
611
14:34:28
LSE
900
611
14:34:32
LSE
1230
611
14:34:32
LSE
315
611
14:34:32
LSE
742
611.5
14:44:01
LSE
1275
611.5
14:44:01
LSE
2233
611.5
14:44:07
LSE
1057
611
14:50:34
LSE
130
611
14:50:34
LSE
835
611
14:50:34
LSE
1500
611.5
14:54:54
LSE
273
612
14:59:21
LSE
416
612
14:59:21
LSE
1178
612
14:59:21
LSE
223
611.5
15:04:25
LSE
812
611.5
15:04:25
LSE
594
611.5
15:05:12
LSE
752
611.5
15:05:12
LSE
800
610.5
15:11:09
LSE
353
610.5
15:11:09
LSE
611
610.5
15:11:12
LSE
1500
610.5
15:11:12
LSE
1911
610
15:20:11
LSE
1942
609.5
15:20:50
LSE
313
609.5
15:25:58
LSE
1658
609.5
15:25:58
LSE
328
609
15:30:57
LSE
197
609
15:30:57
LSE
483
609
15:30:57
LSE
1200
609
15:30:57
LSE
945
609
15:35:38
LSE
511
609
15:35:38
LSE
670
609
15:35:38
LSE
1200
609
15:40:06
LSE
447
609
15:40:06
LSE
334
609
15:40:06
LSE
1100
609.5
15:44:29
LSE
903
609.5
15:44:29
LSE
956
609.5
15:49:03
LSE
1000
609.5
15:49:03
LSE
623
610
15:53:45
LSE
1500
610
15:53:45
LSE
488
610
15:59:40
LSE
571
610
15:59:40
LSE
1883
610
15:59:44
LSE
405
610.5
16:07:23
LSE
1362
610.5
16:07:23
LSE
283
610.5
16:07:23
LSE
1251
611
16:08:08
LSE
799
611
16:08:08
LSE
970
611
16:09:58
LSE
900
611
16:09:58
LSE
1000
611
16:13:58
LSE
1000
611
16:13:58
LSE
53
611
16:13:58
LSE
1079
611.5
16:16:02
LSE
879
611.5
16:16:02
LSE
386
612
16:19:30
LSE
1671
612
16:19:30
LSE
322
612
16:21:29
LSE
1000
612
16:21:29
LSE
590
612
16:21:29
LSE
1115
611.5
16:26:15
LSE
316
611.5
16:26:15
LSE
1000
611.5
16:26:15
LSE
1892
611.5
16:27:31
LSE
2000
612
16:29:12
LSE
276
6.56
08:03:43
Bolsa de Madrid
100
6.556
08:04:19
Bolsa de Madrid
628
6.556
08:04:21
Bolsa de Madrid
122
6.556
08:04:21
Bolsa de Madrid
250
6.556
08:05:22
Bolsa de Madrid
610
6.555
08:05:22
Bolsa de Madrid
760
6.558
08:07:10
Bolsa de Madrid
540
6.557
08:07:11
Bolsa de Madrid
140
6.557
08:07:11
Bolsa de Madrid
510
6.556
08:07:14
Bolsa de Madrid
624
6.556
08:07:14
Bolsa de Madrid
125
6.561
08:07:45
Bolsa de Madrid
500
6.566
08:08:21
Bolsa de Madrid
850
6.57
08:09:53
Bolsa de Madrid
257
6.569
08:10:00
Bolsa de Madrid
183
6.569
08:10:00
Bolsa de Madrid
540
6.569
08:10:00
Bolsa de Madrid
1100
6.568
08:10:00
Bolsa de Madrid
450
6.567
08:10:17
Bolsa de Madrid
82
6.567
08:10:17
Bolsa de Madrid
679
6.564
08:11:11
Bolsa de Madrid
550
6.556
08:13:04
Bolsa de Madrid
546
6.551
08:13:34
Bolsa de Madrid
550
6.54
08:15:33
Bolsa de Madrid
809
6.539
08:15:36
Bolsa de Madrid
510
6.537
08:16:03
Bolsa de Madrid
920
6.548
08:17:20
Bolsa de Madrid
268
6.545
08:17:26
Bolsa de Madrid
452
6.545
08:17:26
Bolsa de Madrid
610
6.544
08:17:37
Bolsa de Madrid
690
6.543
08:19:00
Bolsa de Madrid
492
6.54
08:19:21
Bolsa de Madrid
40
6.54
08:19:21
Bolsa de Madrid
640
6.542
08:19:21
Bolsa de Madrid
839
6.542
08:20:38
Bolsa de Madrid
920
6.551
08:22:07
Bolsa de Madrid
800
6.55
08:22:07
Bolsa de Madrid
756
6.553
08:22:07
Bolsa de Madrid
3560
6.551
08:22:07
Bolsa de Madrid
326
6.546
08:22:11
Bolsa de Madrid
750
6.552
08:24:19
Bolsa de Madrid
830
6.551
08:24:19
Bolsa de Madrid
1339
6.562
08:25:58
Bolsa de Madrid
104
6.562
08:25:58
Bolsa de Madrid
257
6.562
08:25:58
Bolsa de Madrid
602
6.562
08:25:58
Bolsa de Madrid
640
6.555
08:26:22
Bolsa de Madrid
624
6.554
08:26:38
Bolsa de Madrid
276
6.554
08:26:38
Bolsa de Madrid
890
6.57
08:28:54
Bolsa de Madrid
820
6.569
08:29:01
Bolsa de Madrid
1000
6.568
08:29:18
Bolsa de Madrid
1250
6.565
08:29:31
Bolsa de Madrid
10
6.562
08:30:06
Bolsa de Madrid
870
6.562
08:30:06
Bolsa de Madrid
765
6.561
08:30:07
Bolsa de Madrid
718
6.558
08:30:08
Bolsa de Madrid
890
6.563
08:33:02
Bolsa de Madrid
160
6.563
08:33:02
Bolsa de Madrid
10
6.562
08:37:13
Bolsa de Madrid
550
6.562
08:37:13
Bolsa de Madrid
730
6.56
08:37:14
Bolsa de Madrid
190
6.556
08:37:21
Bolsa de Madrid
810
6.558
08:37:21
Bolsa de Madrid
860
6.556
08:38:44
Bolsa de Madrid
630
6.554
08:38:47
Bolsa de Madrid
467
6.552
08:38:58
Bolsa de Madrid
203
6.552
08:39:43
Bolsa de Madrid
590
6.551
08:39:49
Bolsa de Madrid
172
6.551
08:39:54
Bolsa de Madrid
449
6.55
08:42:41
Bolsa de Madrid
411
6.55
08:42:41
Bolsa de Madrid
100
6.549
08:43:50
Bolsa de Madrid
950
6.549
08:43:55
Bolsa de Madrid
587
6.548
08:43:57
Bolsa de Madrid
568
6.547
08:45:39
Bolsa de Madrid
512
6.545
08:45:48
Bolsa de Madrid
148
6.545
08:45:48
Bolsa de Madrid
734
6.545
08:45:48
Bolsa de Madrid
688
6.543
08:48:33
Bolsa de Madrid
1170
6.543
08:49:40
Bolsa de Madrid
1109
6.543
08:49:58
Bolsa de Madrid
1558
6.549
08:51:35
Bolsa de Madrid
940
6.547
08:51:42
Bolsa de Madrid
342
6.546
08:54:27
Bolsa de Madrid
1150
6.549
08:56:19
Bolsa de Madrid
1025
6.549
08:57:09
Bolsa de Madrid
1080
6.554
08:58:14
Bolsa de Madrid
220
6.554
08:58:14
Bolsa de Madrid
940
6.553
08:58:16
Bolsa de Madrid
880
6.555
08:59:09
Bolsa de Madrid
950
6.555
08:59:09
Bolsa de Madrid
900
6.553
08:59:21
Bolsa de Madrid
882
6.56
09:03:35
Bolsa de Madrid
910
6.557
09:03:35
Bolsa de Madrid
693
6.565
09:05:54
Bolsa de Madrid
307
6.565
09:05:59
Bolsa de Madrid
996
6.572
09:09:29
Bolsa de Madrid
304
6.572
09:09:29
Bolsa de Madrid
200
6.57
09:09:29
Bolsa de Madrid
850
6.57
09:09:29
Bolsa de Madrid
43
6.569
09:10:00
Bolsa de Madrid
957
6.569
09:10:00
Bolsa de Madrid
450
6.569
09:10:00
Bolsa de Madrid
620
6.568
09:11:03
Bolsa de Madrid
1000
6.565
09:11:07
Bolsa de Madrid
1211
6.566
09:11:07
Bolsa de Madrid
1080
6.572
09:12:51
Bolsa de Madrid
13
6.572
09:13:06
Bolsa de Madrid
7
6.572
09:13:18
Bolsa de Madrid
1041
6.57
09:13:23
Bolsa de Madrid
757
6.57
09:13:24
Bolsa de Madrid
540
6.567
09:13:47
Bolsa de Madrid
220
6.567
09:13:47
Bolsa de Madrid
202
6.571
09:15:16
Bolsa de Madrid
398
6.571
09:15:16
Bolsa de Madrid
350
6.568
09:15:53
Bolsa de Madrid
300
6.568
09:15:53
Bolsa de Madrid
742
6.57
09:15:53
Bolsa de Madrid
881
6.579
09:17:53
Bolsa de Madrid
1200
6.575
09:19:17
Bolsa de Madrid
820
6.577
09:20:16
Bolsa de Madrid
934
6.579
09:20:16
Bolsa de Madrid
760
6.579
09:23:32
Bolsa de Madrid
610
6.577
09:24:06
Bolsa de Madrid
894
6.582
09:30:53
Bolsa de Madrid
11
6.582
09:32:12
Bolsa de Madrid
659
6.582
09:32:13
Bolsa de Madrid
160
6.582
09:32:13
Bolsa de Madrid
259
6.581
09:32:13
Bolsa de Madrid
541
6.581
09:32:13
Bolsa de Madrid
800
6.584
09:36:44
Bolsa de Madrid
400
6.583
09:37:56
Bolsa de Madrid
410
6.583
09:37:56
Bolsa de Madrid
434
6.582
09:38:54
Bolsa de Madrid
573
6.582
09:38:54
Bolsa de Madrid
6
6.582
09:38:54
Bolsa de Madrid
1000
6.586
09:40:15
Bolsa de Madrid
641
6.586
09:40:15
Bolsa de Madrid
790
6.582
09:42:40
Bolsa de Madrid
591
6.579
09:42:52
Bolsa de Madrid
703
6.581
09:42:52
Bolsa de Madrid
739
6.575
09:45:45
Bolsa de Madrid
812
6.575
09:49:02
Bolsa de Madrid
600
6.571
09:49:02
Bolsa de Madrid
740
6.569
09:49:02
Bolsa de Madrid
110
6.569
09:49:02
Bolsa de Madrid
685
6.58
09:53:30
Bolsa de Madrid
210
6.58
09:53:30
Bolsa de Madrid
221
6.58
09:53:30
Bolsa de Madrid
950
6.58
09:53:30
Bolsa de Madrid
387
6.574
09:53:34
Bolsa de Madrid
600
6.574
09:53:34
Bolsa de Madrid
13
6.574
09:53:34
Bolsa de Madrid
157
6.572
09:54:07
Bolsa de Madrid
305
6.572
09:54:07
Bolsa de Madrid
17
6.57
09:56:08
Bolsa de Madrid
835
6.57
09:56:08
Bolsa de Madrid
248
6.57
09:56:08
Bolsa de Madrid
700
6.569
09:56:34
Bolsa de Madrid
120
6.568
09:57:44
Bolsa de Madrid
142
6.568
09:58:09
Bolsa de Madrid
221
6.568
09:59:05
Bolsa de Madrid
567
6.568
09:59:05
Bolsa de Madrid
1002
6.566
10:00:12
Bolsa de Madrid
31
6.566
10:00:12
Bolsa de Madrid
778
6.566
10:00:12
Bolsa de Madrid
840
6.566
10:00:18
Bolsa de Madrid
862
6.566
10:00:22
Bolsa de Madrid
1220
6.566
10:00:26
Bolsa de Madrid
1034
6.566
10:00:31
Bolsa de Madrid
5
6.564
10:00:41
Bolsa de Madrid
13
6.564
10:00:53
Bolsa de Madrid
982
6.564
10:00:53
Bolsa de Madrid
700
6.563
10:01:26
Bolsa de Madrid
975
6.56
10:01:48
Bolsa de Madrid
717
6.56
10:01:48
Bolsa de Madrid
2507
6.566
10:06:09
Bolsa de Madrid
1550
6.565
10:06:49
Bolsa de Madrid
1080
6.564
10:06:58
Bolsa de Madrid
120
6.564
10:06:58
Bolsa de Madrid
540
6.562
10:07:01
Bolsa de Madrid
545
6.562
10:07:01
Bolsa de Madrid
4
6.565
10:12:50
Bolsa de Madrid
2164
6.565
10:12:50
Bolsa de Madrid
325
6.564
10:15:45
Bolsa de Madrid
655
6.564
10:15:45
Bolsa de Madrid
255
6.565
10:15:45
Bolsa de Madrid
1200
6.565
10:15:45
Bolsa de Madrid
1000
6.565
10:16:15
Bolsa de Madrid
4104
6.566
10:17:39
Bolsa de Madrid
1200
6.565
10:17:42
Bolsa de Madrid
981
6.566
10:17:42
Bolsa de Madrid
700
6.559
10:18:55
Bolsa de Madrid
890
6.565
10:26:35
Bolsa de Madrid
3322
6.566
10:27:08
Bolsa de Madrid
540
6.567
10:29:40
Bolsa de Madrid
70
6.567
10:29:40
Bolsa de Madrid
200
6.567
10:29:40
Bolsa de Madrid
741
6.566
10:29:40
Bolsa de Madrid
309
6.566
10:29:40
Bolsa de Madrid
1200
6.565
10:29:40
Bolsa de Madrid
5864
6.566
10:32:26
Bolsa de Madrid
1919
6.566
10:32:40
Bolsa de Madrid
250
6.566
10:32:46
Bolsa de Madrid
911
6.566
10:32:46
Bolsa de Madrid
433
6.565
10:32:54
Bolsa de Madrid
177
6.565
10:32:54
Bolsa de Madrid
975
6.566
10:33:33
Bolsa de Madrid
1050
6.564
10:34:45
Bolsa de Madrid
766
6.563
10:34:54
Bolsa de Madrid
628
6.562
10:35:12
Bolsa de Madrid
143
6.562
10:35:12
Bolsa de Madrid
928
6.561
10:40:12
Bolsa de Madrid
272
6.561
10:40:12
Bolsa de Madrid
103
6.562
10:45:14
Bolsa de Madrid
1752
6.562
10:45:14
Bolsa de Madrid
1501
6.566
10:51:30
Bolsa de Madrid
4635
6.566
10:51:32
Bolsa de Madrid
2935
6.566
10:51:36
Bolsa de Madrid
200
6.566
10:51:39
Bolsa de Madrid
1200
6.568
10:52:01
Bolsa de Madrid
89
6.569
10:52:01
Bolsa de Madrid
1275
6.566
10:52:40
Bolsa de Madrid
2598
6.566
10:52:42
Bolsa de Madrid
1171
6.566
10:52:51
Bolsa de Madrid
808
6.566
10:53:48
Bolsa de Madrid
1281
6.566
10:54:11
Bolsa de Madrid
808
6.566
10:54:25
Bolsa de Madrid
39
6.566
10:54:40
Bolsa de Madrid
1500
6.566
10:54:40
Bolsa de Madrid
319
6.566
10:54:40
Bolsa de Madrid
623
6.566
10:55:04
Bolsa de Madrid
358
6.561
10:56:31
Bolsa de Madrid
352
6.561
10:56:31
Bolsa de Madrid
780
6.56
10:56:31
Bolsa de Madrid
830
6.558
10:56:41
Bolsa de Madrid
300
6.555
10:57:50
Bolsa de Madrid
300
6.555
10:57:50
Bolsa de Madrid
340
6.555
10:57:50
Bolsa de Madrid
306
6.557
10:57:50
Bolsa de Madrid
1000
6.557
10:57:50
Bolsa de Madrid
833
6.556
10:59:35
Bolsa de Madrid
358
6.561
11:01:39
Bolsa de Madrid
1446
6.566
11:05:17
Bolsa de Madrid
3800
6.566
11:05:17
Bolsa de Madrid
1637
6.566
11:05:18
Bolsa de Madrid
3800
6.566
11:05:18
Bolsa de Madrid
825
6.566
11:05:21
Bolsa de Madrid
1077
6.566
11:05:24
Bolsa de Madrid
3064
6.566
11:05:25
Bolsa de Madrid
185
6.566
11:07:54
Bolsa de Madrid
690
6.566
11:07:54
Bolsa de Madrid
275
6.566
11:07:54
Bolsa de Madrid
1400
6.565
11:09:05
Bolsa de Madrid
1700
6.564
11:09:05
Bolsa de Madrid
235
6.565
11:10:25
Bolsa de Madrid
250
6.565
11:10:25
Bolsa de Madrid
690
6.565
11:11:17
Bolsa de Madrid
1033
6.568
11:16:19
Bolsa de Madrid
1190
6.568
11:16:19
Bolsa de Madrid
1300
6.568
11:16:19
Bolsa de Madrid
26
6.566
11:19:00
Bolsa de Madrid
1024
6.566
11:19:00
Bolsa de Madrid
300
6.564
11:19:39
Bolsa de Madrid
610
6.564
11:19:39
Bolsa de Madrid
930
6.562
11:19:39
Bolsa de Madrid
867
6.589
11:24:38
Bolsa de Madrid
169
6.589
11:24:38
Bolsa de Madrid
1850
6.588
11:24:50
Bolsa de Madrid
669
6.587
11:24:52
Bolsa de Madrid
331
6.587
11:24:52
Bolsa de Madrid
2000
6.587
11:27:57
Bolsa de Madrid
476
6.6
11:32:18
Bolsa de Madrid
1000
6.599
11:32:18
Bolsa de Madrid
1100
6.599
11:32:18
Bolsa de Madrid
513
6.6
11:32:18
Bolsa de Madrid
107
6.6
11:32:18
Bolsa de Madrid
1100
6.599
11:32:18
Bolsa de Madrid
120
6.6
11:32:18
Bolsa de Madrid
825
6.6
11:32:18
Bolsa de Madrid
690
6.591
11:34:43
Bolsa de Madrid
847
6.594
11:34:43
Bolsa de Madrid
634
6.587
11:38:59
Bolsa de Madrid
1395
6.59
11:40:08
Bolsa de Madrid
35
6.594
11:44:00
Bolsa de Madrid
1015
6.594
11:44:00
Bolsa de Madrid
1400
6.594
11:44:00
Bolsa de Madrid
610
6.592
11:45:51
Bolsa de Madrid
540
6.592
11:45:51
Bolsa de Madrid
1188
6.591
11:45:51
Bolsa de Madrid
162
6.591
11:45:51
Bolsa de Madrid
1000
6.593
11:45:51
Bolsa de Madrid
651
6.593
11:45:51
Bolsa de Madrid
1400
6.597
11:53:07
Bolsa de Madrid
2548
6.61
11:56:51
Bolsa de Madrid
710
6.61
11:57:07
Bolsa de Madrid
370
6.61
11:57:07
Bolsa de Madrid
20
6.61
11:57:07
Bolsa de Madrid
1650
6.609
11:58:10
Bolsa de Madrid
1200
6.608
11:59:25
Bolsa de Madrid
1007
6.609
11:59:25
Bolsa de Madrid
769
6.605
12:07:27
Bolsa de Madrid
231
6.605
12:07:27
Bolsa de Madrid
200
6.604
12:08:27
Bolsa de Madrid
198
6.604
12:09:33
Bolsa de Madrid
800
6.603
12:09:33
Bolsa de Madrid
300
6.603
12:09:33
Bolsa de Madrid
1250
6.602
12:09:33
Bolsa de Madrid
190
6.601
12:09:33
Bolsa de Madrid
1060
6.601
12:09:34
Bolsa de Madrid
1086
6.6
12:09:35
Bolsa de Madrid
1100
6.599
12:10:23
Bolsa de Madrid
11
6.597
12:10:58
Bolsa de Madrid
901
6.6
12:11:20
Bolsa de Madrid
889
6.597
12:11:54
Bolsa de Madrid
23
6.605
12:21:02
Bolsa de Madrid
1800
6.61
12:25:34
Bolsa de Madrid
197
6.609
12:25:34
Bolsa de Madrid
400
6.609
12:25:34
Bolsa de Madrid
600
6.609
12:25:34
Bolsa de Madrid
203
6.609
12:25:34
Bolsa de Madrid
1500
6.608
12:25:36
Bolsa de Madrid
230
6.608
12:25:46
Bolsa de Madrid
720
6.608
12:25:46
Bolsa de Madrid
1200
6.607
12:28:14
Bolsa de Madrid
780
6.606
12:28:17
Bolsa de Madrid
720
6.604
12:30:00
Bolsa de Madrid
895
6.602
12:32:02
Bolsa de Madrid
305
6.602
12:32:02
Bolsa de Madrid
200
6.601
12:32:53
Bolsa de Madrid
390
6.605
12:33:34
Bolsa de Madrid
730
6.605
12:33:34
Bolsa de Madrid
210
6.605
12:34:46
Bolsa de Madrid
1450
6.605
12:36:31
Bolsa de Madrid
550
6.605
12:36:31
Bolsa de Madrid
329
6.605
12:36:31
Bolsa de Madrid
971
6.605
12:36:31
Bolsa de Madrid
696
6.603
12:37:01
Bolsa de Madrid
200
6.603
12:37:01
Bolsa de Madrid
154
6.603
12:37:01
Bolsa de Madrid
1010
6.601
12:37:02
Bolsa de Madrid
1500
6.625
12:44:29
Bolsa de Madrid
400
6.625
12:44:29
Bolsa de Madrid
1700
6.625
12:48:22
Bolsa de Madrid
1300
6.624
12:48:22
Bolsa de Madrid
1080
6.625
12:48:22
Bolsa de Madrid
470
6.625
12:48:22
Bolsa de Madrid
920
6.622
12:48:22
Bolsa de Madrid
302
6.621
12:48:22
Bolsa de Madrid
998
6.621
12:49:26
Bolsa de Madrid
753
6.625
12:51:33
Bolsa de Madrid
982
6.631
12:54:44
Bolsa de Madrid
818
6.629
12:55:17
Bolsa de Madrid
232
6.629
12:55:17
Bolsa de Madrid
740
6.632
12:56:33
Bolsa de Madrid
250
6.632
12:56:33
Bolsa de Madrid
240
6.629
13:00:15
Bolsa de Madrid
400
6.629
13:00:15
Bolsa de Madrid
500
6.628
13:00:44
Bolsa de Madrid
530
6.627
13:00:44
Bolsa de Madrid
160
6.628
13:00:44
Bolsa de Madrid
1070
6.627
13:00:44
Bolsa de Madrid
1200
6.624
13:02:54
Bolsa de Madrid
740
6.621
13:03:05
Bolsa de Madrid
985
6.62
13:03:05
Bolsa de Madrid
1065
6.62
13:06:33
Bolsa de Madrid
1400
6.627
13:12:13
Bolsa de Madrid
950
6.641
13:15:11
Bolsa de Madrid
1100
6.64
13:15:23
Bolsa de Madrid
566
6.644
13:19:05
Bolsa de Madrid
990
6.64
13:19:35
Bolsa de Madrid
500
6.639
13:19:35
Bolsa de Madrid
140
6.639
13:19:35
Bolsa de Madrid
1050
6.638
13:19:35
Bolsa de Madrid
52
6.646
13:23:00
Bolsa de Madrid
805
6.646
13:25:32
Bolsa de Madrid
543
6.646
13:25:32
Bolsa de Madrid
890
6.645
13:25:32
Bolsa de Madrid
740
6.643
13:26:11
Bolsa de Madrid
760
6.641
13:27:26
Bolsa de Madrid
356
6.639
13:29:20
Bolsa de Madrid
544
6.639
13:29:20
Bolsa de Madrid
1000
6.639
13:32:45
Bolsa de Madrid
1419
6.642
13:34:31
Bolsa de Madrid
1000
6.644
13:35:40
Bolsa de Madrid
1050
6.641
13:35:50
Bolsa de Madrid
680
6.64
13:35:55
Bolsa de Madrid
1527
6.644
13:39:45
Bolsa de Madrid
507
6.644
13:39:50
Bolsa de Madrid
572
6.644
13:39:50
Bolsa de Madrid
21
6.644
13:39:53
Bolsa de Madrid
871
6.644
13:39:53
Bolsa de Madrid
593
6.644
13:40:19
Bolsa de Madrid
157
6.644
13:40:19
Bolsa de Madrid
787
6.639
13:41:22
Bolsa de Madrid
635
6.635
13:42:13
Bolsa de Madrid
266
6.637
13:43:28
Bolsa de Madrid
910
6.642
13:44:34
Bolsa de Madrid
1674
6.648
13:48:53
Bolsa de Madrid
970
6.646
13:51:31
Bolsa de Madrid
810
6.645
13:51:32
Bolsa de Madrid
540
6.644
13:51:41
Bolsa de Madrid
430
6.644
13:51:41
Bolsa de Madrid
1500
6.655
13:59:36
Bolsa de Madrid
76
6.654
13:59:36
Bolsa de Madrid
1348
6.661
14:04:15
Bolsa de Madrid
1450
6.66
14:05:01
Bolsa de Madrid
1080
6.659
14:05:01
Bolsa de Madrid
120
6.659
14:05:01
Bolsa de Madrid
150
6.659
14:05:01
Bolsa de Madrid
340
6.658
14:05:01
Bolsa de Madrid
60
6.657
14:05:01
Bolsa de Madrid
440
6.658
14:05:01
Bolsa de Madrid
500
6.657
14:05:04
Bolsa de Madrid
840
6.657
14:05:04
Bolsa de Madrid
1000
6.655
14:05:39
Bolsa de Madrid
670
6.661
14:10:44
Bolsa de Madrid
207
6.664
14:10:44
Bolsa de Madrid
1069
6.664
14:10:44
Bolsa de Madrid
1000
6.663
14:10:44
Bolsa de Madrid
1000
6.663
14:10:44
Bolsa de Madrid
540
6.66
14:10:44
Bolsa de Madrid
660
6.66
14:10:44
Bolsa de Madrid
894
6.656
14:13:42
Bolsa de Madrid
690
6.653
14:16:06
Bolsa de Madrid
200
6.652
14:16:14
Bolsa de Madrid
463
6.652
14:16:23
Bolsa de Madrid
997
6.652
14:16:52
Bolsa de Madrid
1000
6.649
14:17:00
Bolsa de Madrid
1500
6.653
14:22:54
Bolsa de Madrid
469
6.652
14:25:22
Bolsa de Madrid
731
6.652
14:25:22
Bolsa de Madrid
330
6.651
14:25:24
Bolsa de Madrid
500
6.651
14:25:24
Bolsa de Madrid
1000
6.651
14:26:08
Bolsa de Madrid
540
6.65
14:26:08
Bolsa de Madrid
710
6.65
14:26:08
Bolsa de Madrid
364
6.653
14:29:06
Bolsa de Madrid
636
6.653
14:29:29
Bolsa de Madrid
554
6.651
14:29:29
Bolsa de Madrid
496
6.651
14:29:29
Bolsa de Madrid
370
6.65
14:29:29
Bolsa de Madrid
410
6.65
14:29:40
Bolsa de Madrid
431
6.647
14:29:54
Bolsa de Madrid
431
6.646
14:29:54
Bolsa de Madrid
469
6.646
14:29:54
Bolsa de Madrid
349
6.647
14:29:54
Bolsa de Madrid
100
6.643
14:30:18
Bolsa de Madrid
1000
6.643
14:30:18
Bolsa de Madrid
633
6.642
14:30:18
Bolsa de Madrid
825
6.642
14:30:18
Bolsa de Madrid
1150
6.642
14:34:24
Bolsa de Madrid
100
6.64
14:34:32
Bolsa de Madrid
500
6.64
14:34:32
Bolsa de Madrid
126
6.64
14:34:38
Bolsa de Madrid
500
6.639
14:34:46
Bolsa de Madrid
290
6.639
14:34:46
Bolsa de Madrid
880
6.636
14:34:52
Bolsa de Madrid
790
6.633
14:35:13
Bolsa de Madrid
727
6.634
14:35:13
Bolsa de Madrid
826
6.64
14:36:27
Bolsa de Madrid
692
6.636
14:37:24
Bolsa de Madrid
346
6.635
14:37:24
Bolsa de Madrid
284
6.635
14:37:24
Bolsa de Madrid
87
6.637
14:42:21
Bolsa de Madrid
1734
6.637
14:42:21
Bolsa de Madrid
806
6.643
14:44:15
Bolsa de Madrid
594
6.643
14:44:15
Bolsa de Madrid
1060
6.642
14:44:41
Bolsa de Madrid
540
6.642
14:44:41
Bolsa de Madrid
710
6.641
14:44:41
Bolsa de Madrid
540
6.641
14:44:41
Bolsa de Madrid
1300
6.64
14:44:41
Bolsa de Madrid
200
6.638
14:44:41
Bolsa de Madrid
2000
6.64
14:45:48
Bolsa de Madrid
32
6.64
14:45:48
Bolsa de Madrid
500
6.635
14:47:26
Bolsa de Madrid
400
6.634
14:47:32
Bolsa de Madrid
152
6.635
14:47:32
Bolsa de Madrid
260
6.634
14:48:11
Bolsa de Madrid
200
6.633
14:48:12
Bolsa de Madrid
517
6.633
14:50:34
Bolsa de Madrid
100
6.632
14:50:34
Bolsa de Madrid
55
6.634
14:53:38
Bolsa de Madrid
935
6.634
14:53:38
Bolsa de Madrid
1000
6.635
14:53:38
Bolsa de Madrid
1086
6.635
14:53:38
Bolsa de Madrid
1000
6.635
14:53:38
Bolsa de Madrid
752
6.635
14:53:38
Bolsa de Madrid
550
6.632
14:53:40
Bolsa de Madrid
769
6.633
14:53:40
Bolsa de Madrid
790
6.643
14:57:14
Bolsa de Madrid
1140
6.641
14:58:37
Bolsa de Madrid
210
6.641
14:59:13
Bolsa de Madrid
330
6.64
14:59:55
Bolsa de Madrid
540
6.64
14:59:55
Bolsa de Madrid
400
6.637
15:00:14
Bolsa de Madrid
300
6.637
15:00:17
Bolsa de Madrid
2000
6.644
15:02:20
Bolsa de Madrid
1050
6.64
15:04:23
Bolsa de Madrid
670
6.639
15:04:25
Bolsa de Madrid
1250
6.64
15:05:16
Bolsa de Madrid
630
6.638
15:05:36
Bolsa de Madrid
1300
6.637
15:05:55
Bolsa de Madrid
820
6.634
15:06:06
Bolsa de Madrid
167
6.635
15:07:12
Bolsa de Madrid
1100
6.635
15:07:12
Bolsa de Madrid
1050
6.633
15:07:44
Bolsa de Madrid
674
6.632
15:09:04
Bolsa de Madrid
633
6.63
15:09:51
Bolsa de Madrid
500
6.628
15:10:59
Bolsa de Madrid
430
6.628
15:10:59
Bolsa de Madrid
345
6.629
15:13:52
Bolsa de Madrid
1005
6.629
15:13:52
Bolsa de Madrid
540
6.628
15:13:53
Bolsa de Madrid
140
6.628
15:13:53
Bolsa de Madrid
100
6.626
15:13:53
Bolsa de Madrid
200
6.626
15:13:53
Bolsa de Madrid
370
6.63
15:15:30
Bolsa de Madrid
1300
6.63
15:15:31
Bolsa de Madrid
1000
6.63
15:15:31
Bolsa de Madrid
672
6.628
15:15:36
Bolsa de Madrid
300
6.628
15:15:55
Bolsa de Madrid
278
6.628
15:16:11
Bolsa de Madrid
520
6.626
15:16:24
Bolsa de Madrid
394
6.627
15:16:24
Bolsa de Madrid
1000
6.627
15:16:24
Bolsa de Madrid
685
6.627
15:16:24
Bolsa de Madrid
1050
6.625
15:16:31
Bolsa de Madrid
200
6.625
15:16:31
Bolsa de Madrid
650
6.623
15:19:10
Bolsa de Madrid
624
6.622
15:20:11
Bolsa de Madrid
730
6.619
15:20:11
Bolsa de Madrid
903
6.621
15:20:13
Bolsa de Madrid
400
6.618
15:20:14
Bolsa de Madrid
400
6.618
15:20:14
Bolsa de Madrid
500
6.616
15:20:50
Bolsa de Madrid
250
6.616
15:20:50
Bolsa de Madrid
500
6.615
15:20:50
Bolsa de Madrid
219
6.615
15:20:50
Bolsa de Madrid
27
6.612
15:23:15
Bolsa de Madrid
876
6.612
15:23:15
Bolsa de Madrid
750
6.612
15:26:12
Bolsa de Madrid
960
6.611
15:26:17
Bolsa de Madrid
1050
6.61
15:27:13
Bolsa de Madrid
200
6.608
15:27:18
Bolsa de Madrid
228
6.609
15:28:34
Bolsa de Madrid
452
6.609
15:28:34
Bolsa de Madrid
500
6.608
15:28:34
Bolsa de Madrid
312
6.608
15:28:34
Bolsa de Madrid
62
6.606
15:28:34
Bolsa de Madrid
300
6.608
15:28:34
Bolsa de Madrid
438
6.608
15:28:34
Bolsa de Madrid
208
6.606
15:28:34
Bolsa de Madrid
800
6.606
15:28:34
Bolsa de Madrid
685
6.61
15:28:34
Bolsa de Madrid
1400
6.61
15:28:34
Bolsa de Madrid
74
6.611
15:28:34
Bolsa de Madrid
30
6.606
15:28:34
Bolsa de Madrid
367
6.605
15:29:22
Bolsa de Madrid
343
6.605
15:29:22
Bolsa de Madrid
126
6.605
15:30:13
Bolsa de Madrid
624
6.605
15:30:13
Bolsa de Madrid
219
6.609
15:30:13
Bolsa de Madrid
537
6.609
15:30:13
Bolsa de Madrid
660
6.604
15:31:23
Bolsa de Madrid
281
6.601
15:31:45
Bolsa de Madrid
500
6.601
15:31:45
Bolsa de Madrid
1199
6.61
15:35:01
Bolsa de Madrid
750
6.607
15:35:02
Bolsa de Madrid
890
6.606
15:35:37
Bolsa de Madrid
630
6.603
15:35:58
Bolsa de Madrid
796
6.602
15:35:58
Bolsa de Madrid
790
6.605
15:35:58
Bolsa de Madrid
750
6.6
15:37:47
Bolsa de Madrid
439
6.604
15:39:45
Bolsa de Madrid
561
6.604
15:39:45
Bolsa de Madrid
1200
6.614
15:43:35
Bolsa de Madrid
38
6.613
15:43:38
Bolsa de Madrid
852
6.613
15:44:18
Bolsa de Madrid
386
6.612
15:44:18
Bolsa de Madrid
1080
6.612
15:44:18
Bolsa de Madrid
534
6.612
15:44:18
Bolsa de Madrid
500
6.61
15:44:29
Bolsa de Madrid
550
6.61
15:44:41
Bolsa de Madrid
1500
6.609
15:45:10
Bolsa de Madrid
1000
6.61
15:45:10
Bolsa de Madrid
1238
6.61
15:45:10
Bolsa de Madrid
1358
6.611
15:46:16
Bolsa de Madrid
860
6.606
15:46:45
Bolsa de Madrid
46
6.605
15:46:45
Bolsa de Madrid
950
6.605
15:46:47
Bolsa de Madrid
900
6.609
15:49:41
Bolsa de Madrid
422
6.608
15:49:47
Bolsa de Madrid
1
6.608
15:50:07
Bolsa de Madrid
2000
6.612
15:50:49
Bolsa de Madrid
691
6.618
15:51:22
Bolsa de Madrid
840
6.616
15:51:42
Bolsa de Madrid
620
6.614
15:53:44
Bolsa de Madrid
960
6.617
15:54:23
Bolsa de Madrid
54
6.619
15:56:29
Bolsa de Madrid
532
6.619
15:56:29
Bolsa de Madrid
2188
6.62
15:56:34
Bolsa de Madrid
167
6.62
15:56:34
Bolsa de Madrid
221
6.617
15:57:02
Bolsa de Madrid
509
6.617
15:57:02
Bolsa de Madrid
240
6.617
15:57:02
Bolsa de Madrid
548
6.617
15:58:12
Bolsa de Madrid
1350
6.616
15:58:15
Bolsa de Madrid
530
6.615
15:59:03
Bolsa de Madrid
773
6.614
15:59:05
Bolsa de Madrid
890
6.613
15:59:06
Bolsa de Madrid
1200
6.616
16:00:22
Bolsa de Madrid
350
6.614
16:00:37
Bolsa de Madrid
200
6.614
16:00:39
Bolsa de Madrid
600
6.614
16:00:43
Bolsa de Madrid
260
6.61
16:00:45
Bolsa de Madrid
200
6.611
16:00:45
Bolsa de Madrid
530
6.611
16:00:45
Bolsa de Madrid
300
6.61
16:00:45
Bolsa de Madrid
200
6.61
16:00:45
Bolsa de Madrid
540
6.616
16:03:19
Bolsa de Madrid
710
6.616
16:03:19
Bolsa de Madrid
1200
6.618
16:04:20
Bolsa de Madrid
700
6.615
16:04:20
Bolsa de Madrid
1039
6.622
16:06:20
Bolsa de Madrid
930
6.621
16:06:30
Bolsa de Madrid
2000
6.624
16:08:04
Bolsa de Madrid
1080
6.623
16:08:09
Bolsa de Madrid
70
6.623
16:08:09
Bolsa de Madrid
350
6.623
16:08:09
Bolsa de Madrid
500
6.622
16:08:10
Bolsa de Madrid
540
6.622
16:08:10
Bolsa de Madrid
60
6.622
16:08:10
Bolsa de Madrid
460
6.621
16:08:10
Bolsa de Madrid
108
6.623
16:09:25
Bolsa de Madrid
302
6.623
16:09:25
Bolsa de Madrid
2000
6.623
16:09:25
Bolsa de Madrid
339
6.624
16:11:14
Bolsa de Madrid
2000
6.624
16:11:14
Bolsa de Madrid
2000
6.624
16:11:16
Bolsa de Madrid
850
6.623
16:11:17
Bolsa de Madrid
300
6.623
16:11:17
Bolsa de Madrid
833
6.624
16:12:16
Bolsa de Madrid
116
6.623
16:13:05
Bolsa de Madrid
737
6.624
16:13:05
Bolsa de Madrid
1
6.623
16:13:11
Bolsa de Madrid
736
6.623
16:13:12
Bolsa de Madrid
1100
6.629
16:16:09
Bolsa de Madrid
1400
6.63
16:16:09
Bolsa de Madrid
780
6.628
16:16:10
Bolsa de Madrid
336
6.633
16:18:41
Bolsa de Madrid
664
6.633
16:18:41
Bolsa de Madrid
1777
6.636
16:19:21
Bolsa de Madrid
1700
6.636
16:19:25
Bolsa de Madrid
1100
6.637
16:20:00
Bolsa de Madrid
1050
6.635
16:20:00
Bolsa de Madrid
1100
6.636
16:20:00
Bolsa de Madrid
666
6.637
16:20:00
Bolsa de Madrid
204
6.637
16:20:00
Bolsa de Madrid
796
6.637
16:20:00
Bolsa de Madrid
254
6.637
16:20:00
Bolsa de Madrid
1500
6.634
16:20:03
Bolsa de Madrid
890
6.633
16:21:00
Bolsa de Madrid
940
6.634
16:21:00
Bolsa de Madrid
723
6.632
16:22:05
Bolsa de Madrid
500
6.629
16:22:09
Bolsa de Madrid
305
6.629
16:22:09
Bolsa de Madrid
1080
6.628
16:22:11
Bolsa de Madrid
70
6.628
16:22:12
Bolsa de Madrid
200
6.625
16:22:26
Bolsa de Madrid
1
6.634
16:24:43
Bolsa de Madrid
769
6.634
16:24:46
Bolsa de Madrid
480
6.634
16:24:46
Bolsa de Madrid
10
6.634
16:24:46
Bolsa de Madrid
76
6.634
16:24:52
Bolsa de Madrid
754
6.634
16:24:52
Bolsa de Madrid
47
6.633
16:24:53
Bolsa de Madrid
600
6.633
16:24:57
Bolsa de Madrid
903
6.633
16:24:57
Bolsa de Madrid
1809
6.636
16:25:38
Bolsa de Madrid
1080
6.632
16:26:15
Bolsa de Madrid
220
6.632
16:26:15
Bolsa de Madrid
500
6.631
16:26:15
Bolsa de Madrid
270
6.631
16:26:15
Bolsa de Madrid
1000
6.63
16:26:15
Bolsa de Madrid
922
6.632
16:27:13
Bolsa de Madrid
574
6.632
16:27:13
Bolsa de Madrid
1542
6.635
16:28:00
Bolsa de Madrid
279
6.635
16:28:22
Bolsa de Madrid
1500
6.641
16:29:04
Bolsa de Madrid
300
6.64
16:29:04
Bolsa de Madrid
540
6.64
16:29:04
Bolsa de Madrid
510
6.64
16:29:04
Bolsa de Madrid
760
6.639
16:29:06
Bolsa de Madrid
200
6.638
16:29:06
Bolsa de Madrid
62
6.638
16:29:06
Bolsa de Madrid
51
6.638
16:29:06
Bolsa de Madrid
500
6.638
16:29:12
Bolsa de Madrid
14
6.638
16:29:12
Bolsa de Madrid
323
6.638
16:29:12
Bolsa de Madrid
590
6.635
16:29:21
Bolsa de Madrid
181
6.64
16:29:43
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
608.37
164,568
Bolsa de Madrid
6.6001
500,772

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