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

International Consolidated Airlines SAAnnouncement

05/09/2017 07:17

RNS Number : 8236P
International Cons Airlines Group
05 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 4 September 2017 it purchased 469,391 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
161,358
London
6.165
6.701
308,033
Madrid
6.045
6.573
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 59,122,354 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,073,866,389 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
5 September 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 469,391
Date of purchases: 04/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1650
612
08:03:40
LSE
100
613.5
08:06:48
LSE
1163
613.5
08:06:48
LSE
564
613.5
08:14:40
LSE
1136
613.5
08:14:40
LSE
1850
613
08:15:14
LSE
1000
615
08:18:01
LSE
1850
614.5
08:18:01
LSE
602
615.5
08:23:09
LSE
1000
615.5
08:23:09
LSE
1714
614
08:27:47
LSE
1500
613
08:31:31
LSE
72
613
08:31:31
LSE
1760
613
08:36:10
LSE
1000
614
08:42:00
LSE
767
614
08:42:00
LSE
1000
613.5
08:46:16
LSE
991
613.5
08:46:16
LSE
699
613
08:50:53
LSE
1000
613
08:50:53
LSE
1660
612.5
08:55:03
LSE
886
613
08:59:52
LSE
117
613
08:59:52
LSE
1000
613
09:03:33
LSE
766
613
09:03:33
LSE
751
613.5
09:08:08
LSE
1000
613.5
09:08:08
LSE
1500
612.5
09:13:25
LSE
747
612.5
09:18:35
LSE
1000
612.5
09:18:35
LSE
34
612.5
09:24:37
LSE
832
612.5
09:24:37
LSE
1000
612.5
09:24:37
LSE
2450
613
09:32:54
LSE
1950
613.5
09:41:08
LSE
297
614.5
09:47:11
LSE
1074
614.5
09:47:11
LSE
546
614.5
09:47:11
LSE
36
615
09:59:13
LSE
1100
614.5
09:59:13
LSE
718
615
09:59:13
LSE
74
615
09:59:13
LSE
1500
615
10:01:21
LSE
908
615
10:07:20
LSE
500
615.5
10:10:14
LSE
1340
615.5
10:10:14
LSE
432
616
10:18:47
LSE
1500
616
10:18:47
LSE
430
616.5
10:29:03
LSE
1500
616.5
10:29:03
LSE
1332
616.5
10:32:09
LSE
1500
615
10:39:34
LSE
550
616
10:54:02
LSE
479
616
10:55:30
LSE
789
616.5
10:59:05
LSE
1166
616.5
10:59:05
LSE
195
616.5
10:59:09
LSE
549
616.5
10:59:09
LSE
326
616.5
10:59:09
LSE
1182
616.5
10:59:09
LSE
1024
616
11:06:46
LSE
1837
615
11:12:39
LSE
500
615
11:20:24
LSE
1108
615
11:20:24
LSE
173
615
11:20:24
LSE
500
615
11:29:32
LSE
596
615
11:29:32
LSE
729
615
11:29:32
LSE
594
615
11:38:12
LSE
578
615
11:38:12
LSE
642
615
11:38:12
LSE
184
615
11:47:36
LSE
500
615
11:47:36
LSE
746
615
11:47:36
LSE
376
615
11:47:36
LSE
504
614
11:56:47
LSE
1307
614
11:56:47
LSE
500
612.5
12:05:41
LSE
782
612.5
12:05:41
LSE
500
612.5
12:05:41
LSE
1000
612.5
12:23:03
LSE
1029
612.5
12:23:03
LSE
321
612.5
12:24:13
LSE
1500
612.5
12:24:13
LSE
500
612.5
12:31:58
LSE
1282
612.5
12:31:58
LSE
1884
612
12:40:54
LSE
1500
611
12:51:12
LSE
616
611
12:51:12
LSE
279
611.5
12:59:43
LSE
305
611.5
12:59:43
LSE
1211
611.5
12:59:43
LSE
447
611
13:09:20
LSE
1392
611
13:09:20
LSE
1973
610.5
13:18:54
LSE
536
610
13:27:05
LSE
52
610
13:27:05
LSE
1294
610
13:27:05
LSE
1984
609.5
13:38:07
LSE
1660
609.5
13:42:22
LSE
280
609.5
13:42:22
LSE
574
609.5
13:50:31
LSE
1335
609.5
13:50:31
LSE
1815
609.5
13:58:30
LSE
39
608.5
14:06:15
LSE
1897
608.5
14:06:15
LSE
490
608.5
14:13:42
LSE
1500
608.5
14:13:42
LSE
15
608.5
14:13:42
LSE
444
609
14:19:23
LSE
527
609
14:19:23
LSE
1039
609
14:19:23
LSE
1000
609.5
14:28:46
LSE
339
609.5
14:28:46
LSE
519
609.5
14:28:46
LSE
1924
609
14:33:13
LSE
967
609
14:37:36
LSE
1000
609
14:37:36
LSE
2326
608.5
14:42:41
LSE
2021
608
14:48:55
LSE
1500
608
14:54:26
LSE
524
608
14:54:26
LSE
162
608
14:59:06
LSE
556
608
14:59:06
LSE
1169
608
14:59:06
LSE
143
608
15:03:24
LSE
291
608
15:03:24
LSE
392
608
15:03:24
LSE
1200
608
15:03:24
LSE
1848
607.5
15:07:12
LSE
833
607.5
15:11:46
LSE
1115
607.5
15:11:46
LSE
1520
607.5
15:16:03
LSE
508
607.5
15:16:03
LSE
391
606.5
15:21:27
LSE
1478
606.5
15:21:27
LSE
2600
606.5
15:27:54
LSE
1005
606.5
15:35:11
LSE
174
606.5
15:35:11
LSE
305
606.5
15:35:18
LSE
702
606.5
15:35:18
LSE
1000
606.5
15:35:18
LSE
665
606.5
15:38:55
LSE
1382
606.5
15:38:55
LSE
1500
606
15:43:57
LSE
397
606
15:43:57
LSE
1212
605.5
15:48:33
LSE
761
605.5
15:48:33
LSE
577
605.5
16:01:16
LSE
284
605.5
16:01:16
LSE
1211
605.5
16:01:16
LSE
2073
605.5
16:01:24
LSE
848
605.5
16:01:51
LSE
558
605.5
16:01:51
LSE
390
605.5
16:01:51
LSE
277
605.5
16:01:51
LSE
317
605.5
16:04:30
LSE
581
605.5
16:04:30
LSE
1146
605.5
16:04:30
LSE
1040
605.5
16:08:00
LSE
1014
605.5
16:08:00
LSE
174
606
16:11:17
LSE
330
606
16:11:17
LSE
259
606
16:11:17
LSE
1163
606
16:11:17
LSE
1170
606
16:17:23
LSE
921
606
16:17:23
LSE
1241
606
16:17:30
LSE
799
606
16:17:30
LSE
405
606
16:19:36
LSE
1687
606
16:19:36
LSE
1000
605
16:24:02
LSE
1000
605
16:24:02
LSE
574
605
16:24:02
LSE
1049
605
16:27:11
LSE
1526
604.5
16:29:05
LSE
781
604.5
16:29:15
LSE
670
6.658
08:00:25
Bolsa de Madrid
600
6.648
08:00:27
Bolsa de Madrid
695
6.647
08:00:38
Bolsa de Madrid
984
6.655
08:02:01
Bolsa de Madrid
744
6.659
08:04:12
Bolsa de Madrid
1174
6.671
08:05:36
Bolsa de Madrid
92
6.671
08:05:36
Bolsa de Madrid
1011
6.671
08:05:36
Bolsa de Madrid
139
6.671
08:05:36
Bolsa de Madrid
422
6.671
08:05:36
Bolsa de Madrid
28
6.671
08:05:36
Bolsa de Madrid
59
6.671
08:05:36
Bolsa de Madrid
30
6.671
08:05:36
Bolsa de Madrid
600
6.678
08:06:49
Bolsa de Madrid
300
6.677
08:06:49
Bolsa de Madrid
700
6.677
08:06:49
Bolsa de Madrid
180
6.676
08:06:49
Bolsa de Madrid
500
6.676
08:06:49
Bolsa de Madrid
20
6.676
08:06:49
Bolsa de Madrid
250
6.676
08:06:49
Bolsa de Madrid
620
6.67
08:07:00
Bolsa de Madrid
640
6.67
08:07:10
Bolsa de Madrid
1000
6.669
08:07:11
Bolsa de Madrid
193
6.668
08:07:15
Bolsa de Madrid
467
6.668
08:07:15
Bolsa de Madrid
203
6.669
08:11:50
Bolsa de Madrid
273
6.669
08:12:03
Bolsa de Madrid
304
6.669
08:12:03
Bolsa de Madrid
333
6.668
08:12:06
Bolsa de Madrid
377
6.668
08:12:06
Bolsa de Madrid
900
6.667
08:12:11
Bolsa de Madrid
153
6.678
08:14:40
Bolsa de Madrid
192
6.678
08:14:41
Bolsa de Madrid
400
6.678
08:15:14
Bolsa de Madrid
305
6.678
08:15:14
Bolsa de Madrid
710
6.674
08:15:14
Bolsa de Madrid
104
6.672
08:15:20
Bolsa de Madrid
480
6.672
08:15:32
Bolsa de Madrid
855
6.693
08:18:01
Bolsa de Madrid
10
6.693
08:18:01
Bolsa de Madrid
285
6.693
08:18:01
Bolsa de Madrid
349
6.69
08:18:01
Bolsa de Madrid
651
6.69
08:18:01
Bolsa de Madrid
810
6.688
08:18:01
Bolsa de Madrid
1300
6.691
08:18:01
Bolsa de Madrid
591
6.691
08:18:01
Bolsa de Madrid
600
6.7
08:23:12
Bolsa de Madrid
86
6.7
08:23:15
Bolsa de Madrid
64
6.7
08:23:15
Bolsa de Madrid
422
6.698
08:23:20
Bolsa de Madrid
388
6.698
08:23:20
Bolsa de Madrid
950
6.697
08:23:50
Bolsa de Madrid
690
6.695
08:23:53
Bolsa de Madrid
800
6.693
08:24:22
Bolsa de Madrid
30
6.693
08:24:22
Bolsa de Madrid
923
6.685
08:24:44
Bolsa de Madrid
336
6.684
08:24:49
Bolsa de Madrid
605
6.684
08:24:50
Bolsa de Madrid
548
6.683
08:24:53
Bolsa de Madrid
570
6.681
08:26:32
Bolsa de Madrid
690
6.685
08:28:03
Bolsa de Madrid
464
6.683
08:29:48
Bolsa de Madrid
500
6.677
08:30:34
Bolsa de Madrid
50
6.677
08:30:44
Bolsa de Madrid
812
6.674
08:31:31
Bolsa de Madrid
75
6.671
08:33:01
Bolsa de Madrid
592
6.671
08:33:01
Bolsa de Madrid
99
6.676
08:35:13
Bolsa de Madrid
538
6.676
08:35:13
Bolsa de Madrid
136
6.682
08:42:07
Bolsa de Madrid
754
6.682
08:42:07
Bolsa de Madrid
173
6.686
08:43:16
Bolsa de Madrid
467
6.686
08:43:16
Bolsa de Madrid
155
6.684
08:43:26
Bolsa de Madrid
512
6.684
08:43:26
Bolsa de Madrid
592
6.681
08:44:34
Bolsa de Madrid
15
6.675
08:48:52
Bolsa de Madrid
133
6.675
08:50:11
Bolsa de Madrid
601
6.669
08:51:03
Bolsa de Madrid
616
6.67
08:51:03
Bolsa de Madrid
800
6.668
08:58:19
Bolsa de Madrid
600
6.666
08:58:19
Bolsa de Madrid
615
6.668
08:58:19
Bolsa de Madrid
26
6.669
08:58:19
Bolsa de Madrid
228
6.669
08:58:19
Bolsa de Madrid
68
6.669
08:58:19
Bolsa de Madrid
272
6.664
08:58:44
Bolsa de Madrid
333
6.664
08:58:44
Bolsa de Madrid
839
6.664
08:58:44
Bolsa de Madrid
300
6.673
09:06:18
Bolsa de Madrid
420
6.673
09:06:46
Bolsa de Madrid
208
6.672
09:08:29
Bolsa de Madrid
570
6.67
09:08:30
Bolsa de Madrid
590
6.667
09:10:40
Bolsa de Madrid
687
6.668
09:15:25
Bolsa de Madrid
910
6.664
09:19:40
Bolsa de Madrid
610
6.663
09:20:45
Bolsa de Madrid
527
6.663
09:22:51
Bolsa de Madrid
223
6.663
09:22:51
Bolsa de Madrid
1300
6.662
09:24:32
Bolsa de Madrid
15
6.663
09:26:31
Bolsa de Madrid
1000
6.662
09:26:31
Bolsa de Madrid
367
6.663
09:26:31
Bolsa de Madrid
400
6.659
09:26:39
Bolsa de Madrid
80
6.659
09:26:52
Bolsa de Madrid
107
6.659
09:27:16
Bolsa de Madrid
650
6.661
09:28:42
Bolsa de Madrid
450
6.661
09:28:42
Bolsa de Madrid
463
6.659
09:28:42
Bolsa de Madrid
860
6.659
09:28:49
Bolsa de Madrid
1000
6.662
09:29:55
Bolsa de Madrid
1200
6.66
09:29:55
Bolsa de Madrid
1200
6.662
09:29:55
Bolsa de Madrid
770
6.658
09:30:22
Bolsa de Madrid
954
6.661
09:30:22
Bolsa de Madrid
870
6.657
09:31:06
Bolsa de Madrid
100
6.656
09:31:09
Bolsa de Madrid
730
6.661
09:35:29
Bolsa de Madrid
710
6.666
09:42:07
Bolsa de Madrid
450
6.671
09:50:49
Bolsa de Madrid
168
6.671
09:50:49
Bolsa de Madrid
718
6.668
09:52:48
Bolsa de Madrid
801
6.669
09:52:48
Bolsa de Madrid
780
6.674
10:02:50
Bolsa de Madrid
860
6.682
10:14:25
Bolsa de Madrid
840
6.692
10:18:46
Bolsa de Madrid
940
6.69
10:18:46
Bolsa de Madrid
700
6.694
10:20:13
Bolsa de Madrid
866
6.692
10:20:15
Bolsa de Madrid
230
6.701
10:23:25
Bolsa de Madrid
450
6.701
10:23:25
Bolsa de Madrid
187
6.701
10:23:25
Bolsa de Madrid
600
6.698
10:24:16
Bolsa de Madrid
180
6.698
10:27:34
Bolsa de Madrid
840
6.7
10:31:07
Bolsa de Madrid
344
6.698
10:32:09
Bolsa de Madrid
496
6.698
10:32:09
Bolsa de Madrid
560
6.696
10:32:49
Bolsa de Madrid
1250
6.694
10:35:07
Bolsa de Madrid
576
6.694
10:35:07
Bolsa de Madrid
209
6.695
10:55:30
Bolsa de Madrid
771
6.695
10:55:30
Bolsa de Madrid
50
6.7
10:59:54
Bolsa de Madrid
510
6.7
11:01:16
Bolsa de Madrid
110
6.699
11:01:16
Bolsa de Madrid
850
6.699
11:01:16
Bolsa de Madrid
950
6.701
11:01:16
Bolsa de Madrid
1000
6.701
11:01:16
Bolsa de Madrid
917
6.701
11:01:16
Bolsa de Madrid
208
6.684
11:20:31
Bolsa de Madrid
693
6.688
11:25:31
Bolsa de Madrid
620
6.682
11:33:28
Bolsa de Madrid
802
6.685
11:36:55
Bolsa de Madrid
1000
6.688
11:39:31
Bolsa de Madrid
368
6.688
11:39:31
Bolsa de Madrid
1000
6.688
11:39:31
Bolsa de Madrid
325
6.683
11:40:31
Bolsa de Madrid
875
6.683
11:40:31
Bolsa de Madrid
98
6.682
11:54:02
Bolsa de Madrid
450
6.682
11:54:02
Bolsa de Madrid
95
6.682
11:54:02
Bolsa de Madrid
780
6.681
11:54:02
Bolsa de Madrid
1150
6.68
11:54:39
Bolsa de Madrid
200
6.677
11:55:39
Bolsa de Madrid
500
6.677
11:55:50
Bolsa de Madrid
1100
6.676
11:55:53
Bolsa de Madrid
720
6.674
11:59:50
Bolsa de Madrid
706
6.673
11:59:50
Bolsa de Madrid
766
6.676
11:59:50
Bolsa de Madrid
400
6.67
12:02:28
Bolsa de Madrid
240
6.67
12:02:34
Bolsa de Madrid
1871
6.668
12:02:34
Bolsa de Madrid
1100
6.67
12:03:01
Bolsa de Madrid
676
6.668
12:03:37
Bolsa de Madrid
576
6.664
12:04:08
Bolsa de Madrid
900
6.663
12:05:41
Bolsa de Madrid
1000
6.664
12:05:41
Bolsa de Madrid
762
6.664
12:05:45
Bolsa de Madrid
662
6.664
12:05:52
Bolsa de Madrid
589
6.665
12:10:44
Bolsa de Madrid
589
6.666
12:10:44
Bolsa de Madrid
682
6.662
12:16:11
Bolsa de Madrid
235
6.662
12:29:02
Bolsa de Madrid
158
6.66
12:38:37
Bolsa de Madrid
501
6.659
12:38:37
Bolsa de Madrid
552
6.66
12:38:37
Bolsa de Madrid
100
6.659
12:38:37
Bolsa de Madrid
1753
6.66
12:38:37
Bolsa de Madrid
640
6.657
12:38:42
Bolsa de Madrid
5
6.66
12:38:42
Bolsa de Madrid
1000
6.659
12:38:42
Bolsa de Madrid
20
6.654
12:41:30
Bolsa de Madrid
710
6.654
12:41:30
Bolsa de Madrid
1000
6.657
12:48:18
Bolsa de Madrid
449
6.655
12:48:20
Bolsa de Madrid
450
6.655
12:48:20
Bolsa de Madrid
81
6.655
12:48:20
Bolsa de Madrid
860
6.654
12:48:20
Bolsa de Madrid
1200
6.656
12:48:20
Bolsa de Madrid
152
6.656
12:48:20
Bolsa de Madrid
1104
6.657
12:48:20
Bolsa de Madrid
569
6.651
12:49:31
Bolsa de Madrid
2000
6.649
12:49:31
Bolsa de Madrid
500
6.648
12:51:12
Bolsa de Madrid
800
6.648
12:51:12
Bolsa de Madrid
200
6.647
12:51:12
Bolsa de Madrid
1000
6.647
12:51:12
Bolsa de Madrid
600
6.647
12:51:12
Bolsa de Madrid
920
6.644
12:51:38
Bolsa de Madrid
727
6.645
12:51:38
Bolsa de Madrid
659
6.644
12:51:38
Bolsa de Madrid
2154
6.644
12:51:39
Bolsa de Madrid
1450
6.644
12:51:47
Bolsa de Madrid
1200
6.643
12:51:55
Bolsa de Madrid
680
6.641
12:51:58
Bolsa de Madrid
702
6.647
12:52:35
Bolsa de Madrid
930
6.65
12:53:16
Bolsa de Madrid
1400
6.654
12:58:08
Bolsa de Madrid
888
6.654
12:58:11
Bolsa de Madrid
1250
6.653
13:07:54
Bolsa de Madrid
1000
6.653
13:08:01
Bolsa de Madrid
1200
6.653
13:08:01
Bolsa de Madrid
1000
6.653
13:08:01
Bolsa de Madrid
105
6.653
13:08:01
Bolsa de Madrid
29
6.653
13:08:01
Bolsa de Madrid
450
6.651
13:08:28
Bolsa de Madrid
350
6.651
13:08:28
Bolsa de Madrid
450
6.651
13:08:28
Bolsa de Madrid
584
6.65
13:08:28
Bolsa de Madrid
872
6.65
13:08:28
Bolsa de Madrid
1000
6.649
13:09:09
Bolsa de Madrid
321
6.649
13:09:09
Bolsa de Madrid
450
6.646
13:09:31
Bolsa de Madrid
190
6.646
13:09:31
Bolsa de Madrid
706
6.644
13:09:31
Bolsa de Madrid
610
6.645
13:19:58
Bolsa de Madrid
900
6.646
13:23:48
Bolsa de Madrid
40
6.646
13:23:48
Bolsa de Madrid
790
6.644
13:23:48
Bolsa de Madrid
7
6.647
13:23:48
Bolsa de Madrid
19
6.647
13:23:48
Bolsa de Madrid
1000
6.647
13:23:48
Bolsa de Madrid
652
6.641
13:24:45
Bolsa de Madrid
652
6.642
13:24:45
Bolsa de Madrid
900
6.644
13:28:52
Bolsa de Madrid
90
6.644
13:28:52
Bolsa de Madrid
730
6.643
13:28:54
Bolsa de Madrid
100
6.64
13:29:19
Bolsa de Madrid
450
6.64
13:29:28
Bolsa de Madrid
600
6.64
13:29:28
Bolsa de Madrid
450
6.639
13:29:55
Bolsa de Madrid
300
6.638
13:31:35
Bolsa de Madrid
750
6.64
13:38:55
Bolsa de Madrid
1128
6.64
13:42:39
Bolsa de Madrid
422
6.64
13:42:39
Bolsa de Madrid
10
6.638
13:48:04
Bolsa de Madrid
990
6.638
13:51:14
Bolsa de Madrid
899
6.636
13:53:23
Bolsa de Madrid
10
6.635
14:01:07
Bolsa de Madrid
77
6.635
14:01:28
Bolsa de Madrid
1613
6.635
14:01:28
Bolsa de Madrid
450
6.632
14:05:00
Bolsa de Madrid
490
6.632
14:05:00
Bolsa de Madrid
158
6.631
14:05:01
Bolsa de Madrid
40
6.631
14:05:01
Bolsa de Madrid
672
6.631
14:05:01
Bolsa de Madrid
25
6.631
14:05:15
Bolsa de Madrid
1000
6.631
14:05:15
Bolsa de Madrid
790
6.63
14:06:15
Bolsa de Madrid
450
6.628
14:06:15
Bolsa de Madrid
1300
6.626
14:08:39
Bolsa de Madrid
76
6.625
14:09:04
Bolsa de Madrid
1074
6.625
14:10:17
Bolsa de Madrid
300
6.625
14:10:29
Bolsa de Madrid
400
6.625
14:10:29
Bolsa de Madrid
400
6.625
14:10:35
Bolsa de Madrid
400
6.624
14:10:36
Bolsa de Madrid
450
6.624
14:11:22
Bolsa de Madrid
250
6.624
14:13:05
Bolsa de Madrid
1118
6.623
14:13:11
Bolsa de Madrid
822
6.627
14:13:42
Bolsa de Madrid
1300
6.626
14:13:42
Bolsa de Madrid
915
6.625
14:13:43
Bolsa de Madrid
685
6.625
14:13:43
Bolsa de Madrid
522
6.623
14:13:54
Bolsa de Madrid
10
6.623
14:13:54
Bolsa de Madrid
900
6.627
14:19:26
Bolsa de Madrid
300
6.627
14:19:26
Bolsa de Madrid
450
6.626
14:19:35
Bolsa de Madrid
190
6.626
14:19:35
Bolsa de Madrid
400
6.629
14:30:19
Bolsa de Madrid
600
6.629
14:30:19
Bolsa de Madrid
479
6.628
14:30:19
Bolsa de Madrid
381
6.628
14:30:19
Bolsa de Madrid
1000
6.631
14:30:19
Bolsa de Madrid
1000
6.63
14:30:19
Bolsa de Madrid
587
6.632
14:30:19
Bolsa de Madrid
1000
6.632
14:30:19
Bolsa de Madrid
854
6.628
14:31:28
Bolsa de Madrid
1072
6.628
14:31:56
Bolsa de Madrid
938
6.627
14:41:07
Bolsa de Madrid
630
6.626
14:41:07
Bolsa de Madrid
686
6.625
14:41:07
Bolsa de Madrid
1359
6.627
14:41:07
Bolsa de Madrid
247
6.627
14:41:07
Bolsa de Madrid
648
6.627
14:41:07
Bolsa de Madrid
200
6.621
14:43:30
Bolsa de Madrid
230
6.626
14:46:44
Bolsa de Madrid
778
6.628
14:46:59
Bolsa de Madrid
597
6.621
14:48:48
Bolsa de Madrid
96
6.619
14:48:55
Bolsa de Madrid
515
6.619
14:48:55
Bolsa de Madrid
620
6.619
14:49:50
Bolsa de Madrid
666
6.619
14:55:22
Bolsa de Madrid
1100
6.619
14:55:22
Bolsa de Madrid
604
6.615
14:57:12
Bolsa de Madrid
500
6.616
15:02:02
Bolsa de Madrid
950
6.617
15:03:49
Bolsa de Madrid
2000
6.618
15:03:59
Bolsa de Madrid
2000
6.618
15:04:10
Bolsa de Madrid
2000
6.618
15:04:13
Bolsa de Madrid
817
6.618
15:04:17
Bolsa de Madrid
787
6.617
15:04:19
Bolsa de Madrid
589
6.616
15:04:33
Bolsa de Madrid
231
6.612
15:07:11
Bolsa de Madrid
350
6.612
15:07:11
Bolsa de Madrid
854
6.612
15:07:11
Bolsa de Madrid
300
6.609
15:07:23
Bolsa de Madrid
280
6.609
15:07:28
Bolsa de Madrid
26
6.612
15:08:20
Bolsa de Madrid
450
6.61
15:08:23
Bolsa de Madrid
280
6.61
15:08:23
Bolsa de Madrid
873
6.611
15:08:23
Bolsa de Madrid
780
6.61
15:12:43
Bolsa de Madrid
772
6.617
15:16:10
Bolsa de Madrid
667
6.617
15:16:10
Bolsa de Madrid
276
6.617
15:16:10
Bolsa de Madrid
540
6.617
15:16:10
Bolsa de Madrid
920
6.614
15:16:10
Bolsa de Madrid
100
6.613
15:16:10
Bolsa de Madrid
690
6.613
15:16:26
Bolsa de Madrid
441
6.612
15:16:45
Bolsa de Madrid
709
6.612
15:16:45
Bolsa de Madrid
1000
6.611
15:18:27
Bolsa de Madrid
407
6.61
15:18:31
Bolsa de Madrid
79
6.612
15:18:54
Bolsa de Madrid
710
6.607
15:20:53
Bolsa de Madrid
670
6.606
15:20:55
Bolsa de Madrid
1966
6.607
15:20:55
Bolsa de Madrid
15
6.607
15:20:57
Bolsa de Madrid
14
6.606
15:21:11
Bolsa de Madrid
1000
6.607
15:21:11
Bolsa de Madrid
1450
6.603
15:21:27
Bolsa de Madrid
970
6.604
15:21:27
Bolsa de Madrid
860
6.602
15:21:27
Bolsa de Madrid
1350
6.6
15:21:28
Bolsa de Madrid
480
6.599
15:21:29
Bolsa de Madrid
675
6.597
15:21:30
Bolsa de Madrid
200
6.599
15:21:30
Bolsa de Madrid
153
6.597
15:21:54
Bolsa de Madrid
222
6.597
15:22:30
Bolsa de Madrid
15
6.595
15:22:43
Bolsa de Madrid
100
6.594
15:22:49
Bolsa de Madrid
945
6.595
15:22:49
Bolsa de Madrid
950
6.594
15:23:01
Bolsa de Madrid
500
6.596
15:26:30
Bolsa de Madrid
700
6.596
15:26:30
Bolsa de Madrid
800
6.6
15:28:06
Bolsa de Madrid
213
6.6
15:28:42
Bolsa de Madrid
2000
6.6
15:28:42
Bolsa de Madrid
1400
6.598
15:29:00
Bolsa de Madrid
900
6.601
15:35:11
Bolsa de Madrid
100
6.601
15:35:11
Bolsa de Madrid
450
6.599
15:35:11
Bolsa de Madrid
240
6.599
15:35:11
Bolsa de Madrid
233
6.602
15:35:11
Bolsa de Madrid
1200
6.602
15:35:11
Bolsa de Madrid
1100
6.601
15:35:11
Bolsa de Madrid
7
6.599
15:37:15
Bolsa de Madrid
2000
6.599
15:37:15
Bolsa de Madrid
6
6.599
15:37:15
Bolsa de Madrid
179
6.597
15:37:17
Bolsa de Madrid
1221
6.597
15:37:17
Bolsa de Madrid
172
6.597
15:39:11
Bolsa de Madrid
60
6.597
15:43:57
Bolsa de Madrid
940
6.597
15:43:57
Bolsa de Madrid
630
6.595
15:43:57
Bolsa de Madrid
76
6.592
15:44:03
Bolsa de Madrid
100
6.592
15:44:03
Bolsa de Madrid
200
6.592
15:44:03
Bolsa de Madrid
76
6.593
15:44:03
Bolsa de Madrid
200
6.592
15:44:03
Bolsa de Madrid
5
6.594
15:45:32
Bolsa de Madrid
5
6.594
15:46:18
Bolsa de Madrid
28
6.594
15:46:18
Bolsa de Madrid
52
6.594
15:46:18
Bolsa de Madrid
4
6.594
15:46:32
Bolsa de Madrid
1577
6.595
15:46:37
Bolsa de Madrid
2000
6.595
15:46:40
Bolsa de Madrid
450
6.592
15:48:32
Bolsa de Madrid
174
6.592
15:48:32
Bolsa de Madrid
4
6.593
15:48:32
Bolsa de Madrid
1000
6.591
15:48:32
Bolsa de Madrid
288
6.593
15:48:32
Bolsa de Madrid
1000
6.59
15:48:32
Bolsa de Madrid
1100
6.587
15:48:52
Bolsa de Madrid
92
6.592
15:48:53
Bolsa de Madrid
2000
6.592
15:48:53
Bolsa de Madrid
488
6.592
15:48:53
Bolsa de Madrid
655
6.592
15:48:53
Bolsa de Madrid
276
6.592
15:48:53
Bolsa de Madrid
1200
6.592
15:48:53
Bolsa de Madrid
900
6.59
15:48:53
Bolsa de Madrid
1200
6.589
15:49:08
Bolsa de Madrid
244
6.58
15:51:54
Bolsa de Madrid
456
6.58
15:51:54
Bolsa de Madrid
276
6.583
15:58:05
Bolsa de Madrid
2000
6.583
15:58:05
Bolsa de Madrid
960
6.58
15:59:03
Bolsa de Madrid
42
6.58
15:59:03
Bolsa de Madrid
26
6.58
15:59:04
Bolsa de Madrid
1
6.58
15:59:04
Bolsa de Madrid
38
6.58
16:00:02
Bolsa de Madrid
9
6.58
16:00:13
Bolsa de Madrid
23
6.58
16:00:13
Bolsa de Madrid
6
6.58
16:00:23
Bolsa de Madrid
260
6.585
16:01:10
Bolsa de Madrid
690
6.583
16:01:14
Bolsa de Madrid
500
6.584
16:01:14
Bolsa de Madrid
40
6.584
16:01:14
Bolsa de Madrid
460
6.584
16:01:14
Bolsa de Madrid
558
6.585
16:01:14
Bolsa de Madrid
274
6.586
16:01:17
Bolsa de Madrid
7
6.586
16:01:23
Bolsa de Madrid
219
6.587
16:02:00
Bolsa de Madrid
27
6.587
16:02:00
Bolsa de Madrid
1600
6.586
16:03:11
Bolsa de Madrid
1200
6.587
16:03:11
Bolsa de Madrid
1200
6.583
16:06:55
Bolsa de Madrid
500
6.582
16:07:40
Bolsa de Madrid
550
6.582
16:07:40
Bolsa de Madrid
152
6.589
16:10:57
Bolsa de Madrid
1400
6.589
16:11:02
Bolsa de Madrid
4
6.589
16:12:44
Bolsa de Madrid
2
6.589
16:12:44
Bolsa de Madrid
6
6.589
16:13:37
Bolsa de Madrid
6
6.589
16:14:01
Bolsa de Madrid
6
6.589
16:14:14
Bolsa de Madrid
585
6.591
16:14:52
Bolsa de Madrid
589
6.591
16:14:52
Bolsa de Madrid
1023
6.591
16:14:52
Bolsa de Madrid
740
6.591
16:14:52
Bolsa de Madrid
436
6.592
16:15:46
Bolsa de Madrid
384
6.592
16:15:46
Bolsa de Madrid
451
6.591
16:19:14
Bolsa de Madrid
1141
6.59
16:19:14
Bolsa de Madrid
706
6.591
16:19:14
Bolsa de Madrid
400
6.588
16:19:53
Bolsa de Madrid
900
6.587
16:19:53
Bolsa de Madrid
100
6.587
16:19:53
Bolsa de Madrid
826
6.586
16:19:53
Bolsa de Madrid
210
6.588
16:19:53
Bolsa de Madrid
50
6.586
16:19:53
Bolsa de Madrid
1000
6.586
16:19:53
Bolsa de Madrid
214
6.586
16:19:53
Bolsa de Madrid
1950
6.586
16:19:53
Bolsa de Madrid
1050
6.589
16:21:21
Bolsa de Madrid
1050
6.588
16:21:21
Bolsa de Madrid
1300
6.586
16:21:21
Bolsa de Madrid
1050
6.585
16:21:35
Bolsa de Madrid
1150
6.583
16:21:44
Bolsa de Madrid
579
6.581
16:21:44
Bolsa de Madrid
2000
6.582
16:21:49
Bolsa de Madrid
1550
6.583
16:23:13
Bolsa de Madrid
840
6.58
16:24:26
Bolsa de Madrid
1418
6.582
16:24:26
Bolsa de Madrid
1000
6.581
16:24:26
Bolsa de Madrid
1200
6.581
16:24:26
Bolsa de Madrid
450
6.579
16:24:39
Bolsa de Madrid
550
6.579
16:24:39
Bolsa de Madrid
1200
6.578
16:24:49
Bolsa de Madrid
450
6.578
16:24:49
Bolsa de Madrid
422
6.58
16:24:49
Bolsa de Madrid
1000
6.579
16:24:49
Bolsa de Madrid
76
6.583
16:26:37
Bolsa de Madrid
1050
6.583
16:26:37
Bolsa de Madrid
174
6.583
16:26:37
Bolsa de Madrid
1000
6.584
16:26:37
Bolsa de Madrid
1200
6.585
16:26:37
Bolsa de Madrid
686
6.585
16:26:37
Bolsa de Madrid
500
6.582
16:26:55
Bolsa de Madrid
490
6.582
16:27:11
Bolsa de Madrid
730
6.58
16:27:37
Bolsa de Madrid
1110
6.58
16:27:39
Bolsa de Madrid
1200
6.58
16:27:39
Bolsa de Madrid
1200
6.58
16:27:49
Bolsa de Madrid
223
6.58
16:27:49
Bolsa de Madrid
1442
6.58
16:28:43
Bolsa de Madrid
7
6.58
16:28:43
Bolsa de Madrid
4
6.58
16:28:43
Bolsa de Madrid
2000
6.58
16:28:49
Bolsa de Madrid
577
6.578
16:28:54
Bolsa de Madrid
842
6.58
16:28:54
Bolsa de Madrid
36
6.577
16:28:54
Bolsa de Madrid
1000
6.573
16:29:15
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
610.71
161,358
Bolsa de Madrid
6.6332
308,033

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