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

International Consolidated Airlines SAAnnouncement

06/09/2017 07:17

RNS Number : 9412P
International Cons Airlines Group
06 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 5 September 2017 it purchased 591,735ordinary 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
165,363
London
6.09
6.626
426,372
Madrid
5.945
6.486
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 59,714,089 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,073,274,654 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
6 September 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 591,735
Date of purchases: 05/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
490
608.5
08:05:18
LSE
1130
608.5
08:05:18
LSE
108
608.5
08:07:06
LSE
1500
608.5
08:07:06
LSE
74
609
08:09:05
LSE
1413
609
08:09:05
LSE
685
609
08:13:42
LSE
1067
609
08:13:42
LSE
1000
609
08:19:01
LSE
1500
609
08:19:01
LSE
1689
607.5
08:22:02
LSE
1657
607
08:26:24
LSE
1500
607
08:30:54
LSE
1616
606.5
08:34:17
LSE
1798
607
08:38:35
LSE
174
607.5
08:43:21
LSE
1500
607.5
08:43:21
LSE
1000
607.5
08:49:05
LSE
1153
607.5
08:49:05
LSE
519
608
08:53:26
LSE
1168
608
08:53:26
LSE
790
607.5
08:57:57
LSE
913
607.5
08:57:57
LSE
1000
607
09:04:01
LSE
1117
607
09:04:01
LSE
1500
607.5
09:09:17
LSE
1000
606.5
09:15:16
LSE
1304
606.5
09:15:16
LSE
769
607
09:21:02
LSE
1000
607
09:21:02
LSE
1500
606.5
09:26:52
LSE
220
607.5
09:31:50
LSE
1500
607.5
09:31:50
LSE
2012
607
09:38:07
LSE
1000
607
09:38:07
LSE
1500
606.5
09:50:26
LSE
686
607
09:55:23
LSE
1182
607
09:55:23
LSE
1500
606.5
10:01:28
LSE
500
606
10:06:50
LSE
1222
606
10:06:50
LSE
790
605.5
10:13:01
LSE
1500
606
10:15:53
LSE
1800
605.5
10:21:36
LSE
339
605
10:29:13
LSE
1500
605
10:29:13
LSE
168
604.5
10:37:06
LSE
317
604.5
10:37:06
LSE
1500
604.5
10:37:06
LSE
100
605
10:44:52
LSE
749
605
10:44:52
LSE
1093
605
10:44:52
LSE
800
605
10:53:14
LSE
1000
605
10:53:14
LSE
74
605.5
11:07:19
LSE
765
606
11:12:33
LSE
1095
606
11:12:33
LSE
360
606
11:12:41
LSE
1500
606
11:12:41
LSE
2500
606
11:19:39
LSE
1500
606
11:29:27
LSE
503
606
11:37:21
LSE
1500
606
11:37:21
LSE
100
605.5
11:47:51
LSE
307
605.5
11:47:51
LSE
435
605.5
11:47:51
LSE
1037
605.5
11:47:51
LSE
108
605
11:56:07
LSE
500
605
11:56:07
LSE
500
605
11:56:07
LSE
775
605
11:56:07
LSE
74
605.5
12:05:02
LSE
335
605.5
12:05:02
LSE
455
605.5
12:05:02
LSE
857
605.5
12:05:02
LSE
31
605.5
12:16:02
LSE
500
605.5
12:16:02
LSE
500
605.5
12:16:02
LSE
859
605.5
12:16:02
LSE
365
605.5
12:23:41
LSE
500
605.5
12:23:41
LSE
1327
605.5
12:23:41
LSE
223
606
12:38:20
LSE
624
606
12:38:27
LSE
921
606
12:38:27
LSE
1500
606
12:38:27
LSE
282
606
12:46:40
LSE
311
606
12:46:40
LSE
1138
606
12:46:40
LSE
329
605
12:55:18
LSE
1493
605
12:55:18
LSE
1779
604
13:03:35
LSE
1700
604
13:16:18
LSE
500
603.5
13:20:21
LSE
800
603.5
13:20:21
LSE
274
602.5
13:26:58
LSE
1500
602.5
13:26:58
LSE
84
603.5
13:34:12
LSE
326
603.5
13:34:12
LSE
500
603.5
13:34:12
LSE
977
603.5
13:34:12
LSE
327
602.5
13:41:48
LSE
1500
602.5
13:41:48
LSE
43
602.5
13:49:20
LSE
305
602.5
13:49:24
LSE
331
602.5
13:49:24
LSE
1439
602.5
13:49:24
LSE
470
602.5
13:57:31
LSE
1500
602.5
13:57:31
LSE
1780
604
14:04:23
LSE
643
604
14:11:42
LSE
1208
604
14:11:42
LSE
1500
604
14:19:21
LSE
2300
604
14:26:57
LSE
829
603.5
14:31:30
LSE
1000
603.5
14:31:30
LSE
384
602.5
14:35:37
LSE
520
602.5
14:35:37
LSE
1000
602.5
14:35:37
LSE
901
601.5
14:41:22
LSE
1500
601.5
14:41:22
LSE
217
602
14:46:40
LSE
226
602
14:46:40
LSE
234
602
14:46:40
LSE
308
602
14:46:40
LSE
1096
602
14:46:40
LSE
809
602
14:51:19
LSE
1000
602
14:51:19
LSE
1787
601.5
14:55:48
LSE
663
603
15:00:13
LSE
1500
603
15:00:13
LSE
810
600
15:04:31
LSE
940
600
15:04:31
LSE
1803
596
15:08:10
LSE
912
597.5
15:13:00
LSE
919
597.5
15:13:00
LSE
443
598.5
15:18:01
LSE
1500
598.5
15:18:01
LSE
392
597.5
15:22:31
LSE
1500
597.5
15:22:31
LSE
807
596
15:27:00
LSE
1000
596
15:27:00
LSE
833
596.5
15:31:06
LSE
1519
596.5
15:31:06
LSE
440
596
15:36:10
LSE
1500
596
15:36:10
LSE
134
595
15:40:11
LSE
174
595
15:40:11
LSE
1500
595
15:40:11
LSE
100
595.5
15:44:11
LSE
1731
595.5
15:44:11
LSE
485
595.5
15:49:24
LSE
1471
595.5
15:49:24
LSE
1841
595.5
15:52:39
LSE
328
595.5
15:56:23
LSE
1574
595.5
15:56:23
LSE
1060
595.5
16:00:41
LSE
1478
595.5
16:00:41
LSE
153
594.5
16:04:04
LSE
671
594.5
16:04:04
LSE
1000
594.5
16:04:04
LSE
820
594.5
16:07:28
LSE
1146
594.5
16:07:28
LSE
364
595
16:11:03
LSE
607
595
16:11:03
LSE
1000
595
16:11:03
LSE
191
596
16:13:44
LSE
584
596
16:13:44
LSE
1200
596
16:13:44
LSE
622
596
16:17:54
LSE
1361
596
16:17:54
LSE
1817
596
16:18:39
LSE
1906
595
16:21:56
LSE
37
595.5
16:24:10
LSE
758
595.5
16:24:10
LSE
1030
595.5
16:24:10
LSE
61
596
16:28:46
LSE
485
596
16:28:46
LSE
644
596
16:28:46
LSE
807
596
16:28:46
LSE
2350
595.5
16:29:22
LSE
540
6.578
08:00:21
Bolsa de Madrid
600
6.576
08:00:21
Bolsa de Madrid
120
6.607
08:05:16
Bolsa de Madrid
2000
6.619
08:06:46
Bolsa de Madrid
781
6.619
08:06:46
Bolsa de Madrid
990
6.61
08:07:06
Bolsa de Madrid
940
6.611
08:07:06
Bolsa de Madrid
700
6.609
08:07:06
Bolsa de Madrid
930
6.607
08:07:08
Bolsa de Madrid
420
6.606
08:07:44
Bolsa de Madrid
270
6.606
08:07:44
Bolsa de Madrid
1500
6.626
08:08:48
Bolsa de Madrid
645
6.626
08:09:05
Bolsa de Madrid
490
6.625
08:09:05
Bolsa de Madrid
45
6.626
08:09:05
Bolsa de Madrid
200
6.625
08:09:05
Bolsa de Madrid
808
6.626
08:09:05
Bolsa de Madrid
880
6.625
08:09:05
Bolsa de Madrid
293
6.624
08:09:05
Bolsa de Madrid
590
6.619
08:09:05
Bolsa de Madrid
35
6.624
08:10:04
Bolsa de Madrid
845
6.624
08:10:04
Bolsa de Madrid
501
6.611
08:14:56
Bolsa de Madrid
64
6.611
08:14:56
Bolsa de Madrid
690
6.61
08:17:36
Bolsa de Madrid
250
6.609
08:20:08
Bolsa de Madrid
580
6.607
08:20:12
Bolsa de Madrid
620
6.603
08:20:21
Bolsa de Madrid
598
6.608
08:21:27
Bolsa de Madrid
36
6.608
08:21:27
Bolsa de Madrid
500
6.605
08:21:35
Bolsa de Madrid
1050
6.605
08:25:19
Bolsa de Madrid
1250
6.604
08:25:20
Bolsa de Madrid
200
6.601
08:25:20
Bolsa de Madrid
900
6.601
08:25:20
Bolsa de Madrid
2285
6.605
08:25:20
Bolsa de Madrid
69
6.595
08:25:40
Bolsa de Madrid
990
6.599
08:28:26
Bolsa de Madrid
1200
6.598
08:29:17
Bolsa de Madrid
610
6.597
08:30:22
Bolsa de Madrid
624
6.599
08:30:22
Bolsa de Madrid
674
6.606
08:39:17
Bolsa de Madrid
830
6.612
08:51:39
Bolsa de Madrid
670
6.604
08:58:22
Bolsa de Madrid
629
6.602
08:58:31
Bolsa de Madrid
580
6.601
09:01:42
Bolsa de Madrid
818
6.606
09:03:57
Bolsa de Madrid
191
6.605
09:03:57
Bolsa de Madrid
720
6.605
09:03:57
Bolsa de Madrid
780
6.602
09:03:57
Bolsa de Madrid
1000
6.607
09:03:57
Bolsa de Madrid
90
6.607
09:03:57
Bolsa de Madrid
870
6.608
09:05:51
Bolsa de Madrid
540
6.606
09:07:04
Bolsa de Madrid
22
6.606
09:07:28
Bolsa de Madrid
58
6.606
09:08:12
Bolsa de Madrid
757
6.605
09:08:12
Bolsa de Madrid
790
6.605
09:17:24
Bolsa de Madrid
740
6.603
09:17:41
Bolsa de Madrid
1003
6.603
09:17:41
Bolsa de Madrid
278
6.594
09:28:33
Bolsa de Madrid
364
6.594
09:28:33
Bolsa de Madrid
1
6.599
09:36:07
Bolsa de Madrid
689
6.599
09:36:34
Bolsa de Madrid
860
6.597
09:48:47
Bolsa de Madrid
971
6.594
09:50:26
Bolsa de Madrid
812
6.593
09:50:35
Bolsa de Madrid
720
6.592
09:51:37
Bolsa de Madrid
83
6.591
09:51:37
Bolsa de Madrid
300
6.591
09:51:37
Bolsa de Madrid
266
6.591
09:51:39
Bolsa de Madrid
902
6.591
09:59:55
Bolsa de Madrid
860
6.593
10:05:48
Bolsa de Madrid
90
6.593
10:05:48
Bolsa de Madrid
820
6.589
10:12:20
Bolsa de Madrid
749
6.587
10:17:04
Bolsa de Madrid
1000
6.581
10:24:51
Bolsa de Madrid
500
6.578
10:24:52
Bolsa de Madrid
102
6.578
10:24:52
Bolsa de Madrid
760
6.58
10:28:38
Bolsa de Madrid
300
6.578
10:37:30
Bolsa de Madrid
300
6.578
10:37:30
Bolsa de Madrid
638
6.576
10:38:05
Bolsa de Madrid
1000
6.585
10:43:46
Bolsa de Madrid
199
6.584
10:46:07
Bolsa de Madrid
146
6.584
10:50:54
Bolsa de Madrid
431
6.588
10:53:14
Bolsa de Madrid
932
6.587
10:53:14
Bolsa de Madrid
515
6.584
10:58:22
Bolsa de Madrid
400
6.583
10:58:22
Bolsa de Madrid
590
6.583
10:58:22
Bolsa de Madrid
68
6.585
10:58:22
Bolsa de Madrid
1000
6.585
10:58:22
Bolsa de Madrid
1000
6.585
10:58:22
Bolsa de Madrid
742
6.589
11:05:51
Bolsa de Madrid
201
6.598
11:16:36
Bolsa de Madrid
1200
6.598
11:16:36
Bolsa de Madrid
1000
6.598
11:16:36
Bolsa de Madrid
1050
6.601
11:21:58
Bolsa de Madrid
1000
6.6
11:22:35
Bolsa de Madrid
500
6.599
11:22:35
Bolsa de Madrid
400
6.599
11:22:35
Bolsa de Madrid
468
6.598
11:22:35
Bolsa de Madrid
100
6.598
11:22:35
Bolsa de Madrid
92
6.598
11:24:11
Bolsa de Madrid
600
6.597
11:24:11
Bolsa de Madrid
63
6.6
11:24:11
Bolsa de Madrid
286
6.597
11:24:11
Bolsa de Madrid
672
6.599
11:24:11
Bolsa de Madrid
1450
6.601
11:28:22
Bolsa de Madrid
1250
6.6
11:28:44
Bolsa de Madrid
1194
6.6
11:28:45
Bolsa de Madrid
900
6.599
11:29:27
Bolsa de Madrid
394
6.6
11:29:27
Bolsa de Madrid
394
6.6
11:29:27
Bolsa de Madrid
312
6.6
11:29:27
Bolsa de Madrid
1100
6.601
11:30:51
Bolsa de Madrid
980
6.601
11:30:51
Bolsa de Madrid
85
6.601
11:32:29
Bolsa de Madrid
895
6.601
11:32:37
Bolsa de Madrid
880
6.6
11:35:11
Bolsa de Madrid
1095
6.6
11:35:23
Bolsa de Madrid
1095
6.6
11:35:23
Bolsa de Madrid
321
6.6
11:35:23
Bolsa de Madrid
552
6.6
11:37:39
Bolsa de Madrid
968
6.598
11:39:38
Bolsa de Madrid
628
6.597
11:40:15
Bolsa de Madrid
610
6.595
11:41:18
Bolsa de Madrid
730
6.595
11:41:34
Bolsa de Madrid
303
6.593
11:41:40
Bolsa de Madrid
377
6.593
11:41:40
Bolsa de Madrid
311
6.591
11:43:19
Bolsa de Madrid
426
6.591
11:43:23
Bolsa de Madrid
540
6.588
11:48:47
Bolsa de Madrid
100
6.588
11:48:47
Bolsa de Madrid
1250
6.591
11:50:01
Bolsa de Madrid
650
6.59
11:50:03
Bolsa de Madrid
400
6.587
11:50:18
Bolsa de Madrid
100
6.587
11:50:18
Bolsa de Madrid
500
6.587
11:50:19
Bolsa de Madrid
58
6.587
11:50:19
Bolsa de Madrid
600
6.586
11:50:19
Bolsa de Madrid
70
6.586
11:50:19
Bolsa de Madrid
700
6.584
11:51:06
Bolsa de Madrid
610
6.58
11:51:07
Bolsa de Madrid
180
6.582
11:52:23
Bolsa de Madrid
530
6.582
11:52:23
Bolsa de Madrid
641
6.583
11:52:23
Bolsa de Madrid
78
6.583
11:52:23
Bolsa de Madrid
226
6.586
11:53:04
Bolsa de Madrid
490
6.586
11:53:04
Bolsa de Madrid
740
6.589
11:56:42
Bolsa de Madrid
890
6.595
11:58:32
Bolsa de Madrid
890
6.606
12:02:29
Bolsa de Madrid
600
6.604
12:02:29
Bolsa de Madrid
100
6.604
12:02:29
Bolsa de Madrid
580
6.604
12:02:30
Bolsa de Madrid
600
6.603
12:03:09
Bolsa de Madrid
600
6.597
12:05:10
Bolsa de Madrid
180
6.597
12:05:10
Bolsa de Madrid
889
6.601
12:05:10
Bolsa de Madrid
680
6.597
12:05:14
Bolsa de Madrid
97
6.594
12:06:04
Bolsa de Madrid
21
6.594
12:06:28
Bolsa de Madrid
408
6.594
12:06:35
Bolsa de Madrid
87
6.594
12:06:35
Bolsa de Madrid
800
6.59
12:09:05
Bolsa de Madrid
1260
6.593
12:11:21
Bolsa de Madrid
140
6.593
12:11:21
Bolsa de Madrid
710
6.592
12:11:33
Bolsa de Madrid
690
6.592
12:11:33
Bolsa de Madrid
763
6.591
12:11:33
Bolsa de Madrid
147
6.591
12:11:33
Bolsa de Madrid
220
6.601
12:16:35
Bolsa de Madrid
10
6.601
12:16:51
Bolsa de Madrid
820
6.601
12:17:10
Bolsa de Madrid
433
6.599
12:17:10
Bolsa de Madrid
367
6.599
12:17:10
Bolsa de Madrid
944
6.606
12:20:21
Bolsa de Madrid
880
6.604
12:24:30
Bolsa de Madrid
880
6.604
12:24:30
Bolsa de Madrid
988
6.616
12:31:29
Bolsa de Madrid
696
6.612
12:32:28
Bolsa de Madrid
84
6.612
12:32:55
Bolsa de Madrid
629
6.61
12:35:49
Bolsa de Madrid
28
6.61
12:35:49
Bolsa de Madrid
600
6.609
12:35:49
Bolsa de Madrid
1000
6.611
12:35:49
Bolsa de Madrid
301
6.611
12:35:49
Bolsa de Madrid
444
6.606
12:41:52
Bolsa de Madrid
576
6.605
12:41:52
Bolsa de Madrid
409
6.606
12:41:52
Bolsa de Madrid
778
6.606
12:41:52
Bolsa de Madrid
875
6.606
12:41:52
Bolsa de Madrid
852
6.609
12:47:46
Bolsa de Madrid
870
6.605
12:49:31
Bolsa de Madrid
202
6.6
12:53:35
Bolsa de Madrid
177
6.6
12:53:35
Bolsa de Madrid
200
6.6
12:53:35
Bolsa de Madrid
760
6.595
12:54:35
Bolsa de Madrid
704
6.595
12:55:09
Bolsa de Madrid
89
6.593
12:55:51
Bolsa de Madrid
595
6.593
12:55:51
Bolsa de Madrid
650
6.59
12:58:38
Bolsa de Madrid
81
6.588
13:01:23
Bolsa de Madrid
529
6.588
13:01:23
Bolsa de Madrid
41
6.583
13:02:19
Bolsa de Madrid
100
6.583
13:03:35
Bolsa de Madrid
50
6.583
13:03:35
Bolsa de Madrid
471
6.583
13:03:35
Bolsa de Madrid
616
6.586
13:07:36
Bolsa de Madrid
628
6.581
13:10:51
Bolsa de Madrid
660
6.582
13:18:13
Bolsa de Madrid
615
6.578
13:20:27
Bolsa de Madrid
644
6.577
13:21:50
Bolsa de Madrid
22
6.577
13:21:50
Bolsa de Madrid
242
6.569
13:25:59
Bolsa de Madrid
328
6.569
13:25:59
Bolsa de Madrid
830
6.568
13:27:04
Bolsa de Madrid
630
6.567
13:27:15
Bolsa de Madrid
153
6.567
13:27:15
Bolsa de Madrid
600
6.569
13:30:18
Bolsa de Madrid
400
6.569
13:30:18
Bolsa de Madrid
500
6.568
13:31:49
Bolsa de Madrid
200
6.576
13:34:27
Bolsa de Madrid
800
6.576
13:34:27
Bolsa de Madrid
880
6.575
13:35:01
Bolsa de Madrid
800
6.573
13:35:22
Bolsa de Madrid
629
6.572
13:35:22
Bolsa de Madrid
135
6.572
13:35:22
Bolsa de Madrid
336
6.572
13:35:22
Bolsa de Madrid
723
6.569
13:35:39
Bolsa de Madrid
200
6.571
13:36:53
Bolsa de Madrid
540
6.571
13:37:21
Bolsa de Madrid
930
6.57
13:39:09
Bolsa de Madrid
910
6.568
13:39:14
Bolsa de Madrid
1133
6.567
13:39:49
Bolsa de Madrid
500
6.566
13:41:56
Bolsa de Madrid
100
6.566
13:42:28
Bolsa de Madrid
51
6.566
13:42:58
Bolsa de Madrid
400
6.565
13:42:58
Bolsa de Madrid
630
6.567
13:45:32
Bolsa de Madrid
50
6.567
13:45:32
Bolsa de Madrid
739
6.567
13:45:32
Bolsa de Madrid
630
6.571
13:53:17
Bolsa de Madrid
590
6.571
13:54:03
Bolsa de Madrid
300
6.567
13:54:32
Bolsa de Madrid
430
6.567
13:54:32
Bolsa de Madrid
683
6.568
13:54:32
Bolsa de Madrid
1500
6.589
14:03:02
Bolsa de Madrid
838
6.588
14:03:31
Bolsa de Madrid
810
6.597
14:07:43
Bolsa de Madrid
1150
6.595
14:07:43
Bolsa de Madrid
733
6.593
14:07:43
Bolsa de Madrid
230
6.593
14:07:43
Bolsa de Madrid
1000
6.591
14:07:43
Bolsa de Madrid
100
6.588
14:10:39
Bolsa de Madrid
400
6.588
14:10:39
Bolsa de Madrid
430
6.588
14:10:39
Bolsa de Madrid
347
6.591
14:10:39
Bolsa de Madrid
1200
6.591
14:10:39
Bolsa de Madrid
712
6.591
14:12:18
Bolsa de Madrid
194
6.585
14:16:02
Bolsa de Madrid
376
6.585
14:16:02
Bolsa de Madrid
1050
6.592
14:20:33
Bolsa de Madrid
1000
6.588
14:20:42
Bolsa de Madrid
830
6.594
14:29:24
Bolsa de Madrid
233
6.593
14:29:36
Bolsa de Madrid
437
6.593
14:29:36
Bolsa de Madrid
423
6.593
14:29:42
Bolsa de Madrid
763
6.59
14:29:56
Bolsa de Madrid
117
6.59
14:29:56
Bolsa de Madrid
857
6.593
14:31:30
Bolsa de Madrid
690
6.589
14:32:57
Bolsa de Madrid
576
6.587
14:32:57
Bolsa de Madrid
271
6.588
14:32:57
Bolsa de Madrid
135
6.581
14:33:30
Bolsa de Madrid
300
6.581
14:34:09
Bolsa de Madrid
678
6.585
14:34:09
Bolsa de Madrid
574
6.573
14:38:30
Bolsa de Madrid
1000
6.574
14:39:43
Bolsa de Madrid
479
6.567
14:39:59
Bolsa de Madrid
351
6.567
14:42:00
Bolsa de Madrid
452
6.566
14:42:00
Bolsa de Madrid
44
6.566
14:42:00
Bolsa de Madrid
293
6.566
14:42:00
Bolsa de Madrid
980
6.563
14:42:00
Bolsa de Madrid
1118
6.567
14:42:00
Bolsa de Madrid
1000
6.567
14:42:00
Bolsa de Madrid
300
6.57
14:45:47
Bolsa de Madrid
510
6.57
14:45:47
Bolsa de Madrid
898
6.58
14:50:09
Bolsa de Madrid
912
6.58
14:50:09
Bolsa de Madrid
562
6.575
14:51:19
Bolsa de Madrid
588
6.575
14:51:19
Bolsa de Madrid
1250
6.574
14:51:19
Bolsa de Madrid
8
6.577
14:51:19
Bolsa de Madrid
1000
6.577
14:51:19
Bolsa de Madrid
695
6.574
14:52:02
Bolsa de Madrid
733
6.57
14:55:47
Bolsa de Madrid
870
6.571
14:56:35
Bolsa de Madrid
570
6.57
14:56:39
Bolsa de Madrid
990
6.57
14:56:39
Bolsa de Madrid
1029
6.57
14:56:39
Bolsa de Madrid
824
6.575
14:56:42
Bolsa de Madrid
495
6.575
14:56:45
Bolsa de Madrid
1389
6.579
14:58:09
Bolsa de Madrid
1000
6.584
15:00:13
Bolsa de Madrid
1200
6.583
15:00:13
Bolsa de Madrid
1073
6.582
15:00:25
Bolsa de Madrid
227
6.582
15:00:25
Bolsa de Madrid
147
6.58
15:00:25
Bolsa de Madrid
94
6.58
15:00:25
Bolsa de Madrid
629
6.58
15:00:25
Bolsa de Madrid
500
6.577
15:00:27
Bolsa de Madrid
330
6.577
15:00:27
Bolsa de Madrid
774
6.577
15:00:49
Bolsa de Madrid
700
6.571
15:01:53
Bolsa de Madrid
792
6.57
15:01:55
Bolsa de Madrid
630
6.568
15:02:01
Bolsa de Madrid
114
6.564
15:02:02
Bolsa de Madrid
607
6.566
15:02:02
Bolsa de Madrid
852
6.556
15:04:31
Bolsa de Madrid
814
6.555
15:04:31
Bolsa de Madrid
967
6.557
15:04:31
Bolsa de Madrid
650
6.552
15:04:33
Bolsa de Madrid
60
6.552
15:04:34
Bolsa de Madrid
580
6.549
15:04:34
Bolsa de Madrid
360
6.547
15:04:37
Bolsa de Madrid
118
6.547
15:04:40
Bolsa de Madrid
500
6.547
15:04:40
Bolsa de Madrid
272
6.547
15:04:40
Bolsa de Madrid
537
6.546
15:04:40
Bolsa de Madrid
614
6.546
15:04:44
Bolsa de Madrid
300
6.544
15:04:44
Bolsa de Madrid
614
6.544
15:04:44
Bolsa de Madrid
236
6.544
15:04:44
Bolsa de Madrid
610
6.542
15:04:47
Bolsa de Madrid
284
6.545
15:04:47
Bolsa de Madrid
599
6.545
15:04:47
Bolsa de Madrid
1100
6.545
15:04:53
Bolsa de Madrid
807
6.544
15:04:53
Bolsa de Madrid
50
6.542
15:04:59
Bolsa de Madrid
300
6.542
15:04:59
Bolsa de Madrid
1000
6.542
15:04:59
Bolsa de Madrid
193
6.544
15:04:59
Bolsa de Madrid
1065
6.539
15:05:04
Bolsa de Madrid
1250
6.54
15:05:04
Bolsa de Madrid
40
6.539
15:05:04
Bolsa de Madrid
100
6.548
15:05:30
Bolsa de Madrid
1450
6.548
15:05:31
Bolsa de Madrid
1250
6.547
15:05:44
Bolsa de Madrid
1150
6.546
15:05:44
Bolsa de Madrid
1100
6.545
15:05:45
Bolsa de Madrid
1250
6.544
15:05:45
Bolsa de Madrid
400
6.542
15:05:45
Bolsa de Madrid
500
6.542
15:05:51
Bolsa de Madrid
980
6.539
15:06:34
Bolsa de Madrid
173
6.538
15:06:34
Bolsa de Madrid
707
6.538
15:06:34
Bolsa de Madrid
940
6.532
15:06:44
Bolsa de Madrid
400
6.531
15:06:44
Bolsa de Madrid
400
6.53
15:06:44
Bolsa de Madrid
637
6.532
15:07:07
Bolsa de Madrid
1100
6.526
15:07:11
Bolsa de Madrid
559
6.523
15:07:11
Bolsa de Madrid
341
6.523
15:07:11
Bolsa de Madrid
641
6.525
15:07:17
Bolsa de Madrid
300
6.525
15:07:17
Bolsa de Madrid
625
6.521
15:07:24
Bolsa de Madrid
35
6.521
15:07:24
Bolsa de Madrid
620
6.52
15:07:24
Bolsa de Madrid
272
6.517
15:07:24
Bolsa de Madrid
859
6.521
15:07:24
Bolsa de Madrid
400
6.513
15:07:29
Bolsa de Madrid
400
6.513
15:07:29
Bolsa de Madrid
600
6.517
15:07:44
Bolsa de Madrid
1350
6.516
15:07:44
Bolsa de Madrid
190
6.513
15:07:44
Bolsa de Madrid
680
6.511
15:08:07
Bolsa de Madrid
1235
6.513
15:08:09
Bolsa de Madrid
225
6.513
15:08:09
Bolsa de Madrid
650
6.509
15:08:10
Bolsa de Madrid
750
6.508
15:08:10
Bolsa de Madrid
1269
6.507
15:08:10
Bolsa de Madrid
1200
6.506
15:08:12
Bolsa de Madrid
767
6.507
15:08:12
Bolsa de Madrid
2000
6.507
15:08:12
Bolsa de Madrid
1300
6.507
15:08:32
Bolsa de Madrid
2000
6.507
15:08:32
Bolsa de Madrid
1250
6.504
15:08:44
Bolsa de Madrid
181
6.503
15:08:44
Bolsa de Madrid
945
6.505
15:08:44
Bolsa de Madrid
620
6.5
15:09:07
Bolsa de Madrid
1300
6.5
15:09:08
Bolsa de Madrid
50
6.5
15:09:21
Bolsa de Madrid
200
6.504
15:09:37
Bolsa de Madrid
1034
6.504
15:09:37
Bolsa de Madrid
1100
6.508
15:09:37
Bolsa de Madrid
1150
6.509
15:09:37
Bolsa de Madrid
1000
6.508
15:09:37
Bolsa de Madrid
1250
6.509
15:09:37
Bolsa de Madrid
1000
6.507
15:09:37
Bolsa de Madrid
350
6.507
15:09:38
Bolsa de Madrid
1000
6.505
15:09:38
Bolsa de Madrid
500
6.504
15:09:38
Bolsa de Madrid
2000
6.507
15:09:38
Bolsa de Madrid
2000
6.507
15:09:46
Bolsa de Madrid
950
6.506
15:09:48
Bolsa de Madrid
50
6.506
15:09:48
Bolsa de Madrid
800
6.507
15:09:48
Bolsa de Madrid
200
6.506
15:09:48
Bolsa de Madrid
1250
6.509
15:09:48
Bolsa de Madrid
1150
6.508
15:09:48
Bolsa de Madrid
150
6.506
15:09:50
Bolsa de Madrid
2000
6.507
15:09:50
Bolsa de Madrid
879
6.516
15:11:25
Bolsa de Madrid
1200
6.516
15:11:39
Bolsa de Madrid
929
6.52
15:13:01
Bolsa de Madrid
121
6.52
15:13:01
Bolsa de Madrid
1000
6.523
15:14:03
Bolsa de Madrid
1049
6.522
15:14:03
Bolsa de Madrid
201
6.522
15:14:03
Bolsa de Madrid
1250
6.519
15:15:19
Bolsa de Madrid
190
6.517
15:15:20
Bolsa de Madrid
500
6.517
15:15:20
Bolsa de Madrid
810
6.522
15:16:37
Bolsa de Madrid
9
6.52
15:16:37
Bolsa de Madrid
519
6.52
15:16:37
Bolsa de Madrid
590
6.525
15:16:37
Bolsa de Madrid
1300
6.524
15:16:37
Bolsa de Madrid
1000
6.528
15:16:48
Bolsa de Madrid
1250
6.53
15:19:17
Bolsa de Madrid
643
6.529
15:19:17
Bolsa de Madrid
119
6.525
15:19:59
Bolsa de Madrid
671
6.525
15:19:59
Bolsa de Madrid
500
6.523
15:19:59
Bolsa de Madrid
200
6.523
15:19:59
Bolsa de Madrid
20
6.523
15:19:59
Bolsa de Madrid
242
6.524
15:22:04
Bolsa de Madrid
463
6.524
15:22:04
Bolsa de Madrid
116
6.524
15:22:04
Bolsa de Madrid
160
6.523
15:22:04
Bolsa de Madrid
580
6.523
15:22:04
Bolsa de Madrid
309
6.52
15:22:05
Bolsa de Madrid
666
6.52
15:22:05
Bolsa de Madrid
830
6.52
15:23:28
Bolsa de Madrid
849
6.518
15:23:34
Bolsa de Madrid
830
6.519
15:23:34
Bolsa de Madrid
61
6.518
15:23:51
Bolsa de Madrid
500
6.514
15:23:58
Bolsa de Madrid
930
6.516
15:23:58
Bolsa de Madrid
480
6.514
15:23:58
Bolsa de Madrid
963
6.512
15:24:09
Bolsa de Madrid
672
6.511
15:24:09
Bolsa de Madrid
120
6.512
15:24:09
Bolsa de Madrid
315
6.514
15:24:09
Bolsa de Madrid
1200
6.514
15:24:09
Bolsa de Madrid
606
6.506
15:24:27
Bolsa de Madrid
730
6.503
15:24:27
Bolsa de Madrid
900
6.501
15:24:40
Bolsa de Madrid
733
6.5
15:24:40
Bolsa de Madrid
800
6.497
15:24:47
Bolsa de Madrid
170
6.495
15:24:47
Bolsa de Madrid
1148
6.5
15:24:47
Bolsa de Madrid
1050
6.512
15:26:35
Bolsa de Madrid
312
6.509
15:27:00
Bolsa de Madrid
738
6.508
15:27:00
Bolsa de Madrid
559
6.509
15:27:00
Bolsa de Madrid
129
6.509
15:27:00
Bolsa de Madrid
512
6.508
15:27:00
Bolsa de Madrid
1250
6.505
15:27:10
Bolsa de Madrid
650
6.503
15:27:26
Bolsa de Madrid
490
6.502
15:27:26
Bolsa de Madrid
400
6.502
15:27:26
Bolsa de Madrid
148
6.501
15:27:26
Bolsa de Madrid
400
6.501
15:27:26
Bolsa de Madrid
500
6.501
15:27:27
Bolsa de Madrid
252
6.501
15:27:28
Bolsa de Madrid
1400
6.501
15:28:24
Bolsa de Madrid
1119
6.503
15:28:24
Bolsa de Madrid
1200
6.514
15:31:06
Bolsa de Madrid
900
6.514
15:31:06
Bolsa de Madrid
500
6.511
15:31:06
Bolsa de Madrid
1000
6.511
15:31:06
Bolsa de Madrid
200
6.51
15:31:06
Bolsa de Madrid
300
6.51
15:31:06
Bolsa de Madrid
500
6.51
15:31:06
Bolsa de Madrid
400
6.51
15:31:06
Bolsa de Madrid
1079
6.509
15:31:06
Bolsa de Madrid
400
6.506
15:31:07
Bolsa de Madrid
100
6.506
15:31:07
Bolsa de Madrid
200
6.506
15:31:11
Bolsa de Madrid
500
6.503
15:31:11
Bolsa de Madrid
300
6.503
15:31:11
Bolsa de Madrid
200
6.503
15:31:11
Bolsa de Madrid
12
6.503
15:31:11
Bolsa de Madrid
820
6.501
15:31:17
Bolsa de Madrid
1130
6.502
15:31:30
Bolsa de Madrid
565
6.505
15:31:58
Bolsa de Madrid
105
6.505
15:31:58
Bolsa de Madrid
584
6.503
15:31:58
Bolsa de Madrid
566
6.503
15:31:58
Bolsa de Madrid
480
6.501
15:31:58
Bolsa de Madrid
120
6.501
15:31:58
Bolsa de Madrid
180
6.499
15:31:58
Bolsa de Madrid
1200
6.499
15:31:59
Bolsa de Madrid
2000
6.499
15:32:05
Bolsa de Madrid
1027
6.497
15:32:10
Bolsa de Madrid
473
6.497
15:32:10
Bolsa de Madrid
1500
6.496
15:32:10
Bolsa de Madrid
105
6.499
15:32:10
Bolsa de Madrid
120
6.497
15:32:10
Bolsa de Madrid
1000
6.499
15:32:10
Bolsa de Madrid
300
6.494
15:32:11
Bolsa de Madrid
400
6.494
15:32:11
Bolsa de Madrid
1250
6.501
15:33:44
Bolsa de Madrid
700
6.499
15:33:44
Bolsa de Madrid
100
6.499
15:33:44
Bolsa de Madrid
200
6.499
15:33:46
Bolsa de Madrid
610
6.498
15:34:25
Bolsa de Madrid
595
6.495
15:34:37
Bolsa de Madrid
285
6.495
15:34:37
Bolsa de Madrid
100
6.493
15:34:37
Bolsa de Madrid
500
6.493
15:34:45
Bolsa de Madrid
80
6.493
15:35:02
Bolsa de Madrid
100
6.49
15:35:08
Bolsa de Madrid
680
6.49
15:35:09
Bolsa de Madrid
700
6.489
15:35:09
Bolsa de Madrid
743
6.487
15:35:10
Bolsa de Madrid
1050
6.498
15:36:03
Bolsa de Madrid
930
6.501
15:37:49
Bolsa de Madrid
309
6.499
15:37:49
Bolsa de Madrid
510
6.499
15:37:49
Bolsa de Madrid
7
6.502
15:37:49
Bolsa de Madrid
1000
6.502
15:37:49
Bolsa de Madrid
61
6.499
15:38:42
Bolsa de Madrid
619
6.499
15:38:42
Bolsa de Madrid
400
6.491
15:40:14
Bolsa de Madrid
590
6.491
15:40:14
Bolsa de Madrid
990
6.49
15:40:14
Bolsa de Madrid
10
6.49
15:40:21
Bolsa de Madrid
500
6.488
15:40:21
Bolsa de Madrid
110
6.488
15:40:41
Bolsa de Madrid
390
6.486
15:40:41
Bolsa de Madrid
369
6.486
15:40:41
Bolsa de Madrid
400
6.486
15:40:41
Bolsa de Madrid
400
6.486
15:40:42
Bolsa de Madrid
400
6.486
15:40:42
Bolsa de Madrid
515
6.491
15:42:03
Bolsa de Madrid
750
6.488
15:42:08
Bolsa de Madrid
630
6.496
15:44:38
Bolsa de Madrid
600
6.495
15:44:38
Bolsa de Madrid
690
6.493
15:45:02
Bolsa de Madrid
155
6.498
15:45:39
Bolsa de Madrid
756
6.498
15:45:39
Bolsa de Madrid
640
6.496
15:45:55
Bolsa de Madrid
853
6.493
15:46:59
Bolsa de Madrid
147
6.493
15:46:59
Bolsa de Madrid
770
6.487
15:48:15
Bolsa de Madrid
2000
6.505
15:51:20
Bolsa de Madrid
54
6.505
15:51:20
Bolsa de Madrid
1200
6.505
15:51:20
Bolsa de Madrid
1250
6.502
15:51:35
Bolsa de Madrid
208
6.501
15:51:35
Bolsa de Madrid
994
6.502
15:51:35
Bolsa de Madrid
700
6.496
15:51:40
Bolsa de Madrid
250
6.496
15:51:40
Bolsa de Madrid
660
6.497
15:52:42
Bolsa de Madrid
1000
6.496
15:52:42
Bolsa de Madrid
223
6.498
15:52:42
Bolsa de Madrid
1000
6.496
15:52:42
Bolsa de Madrid
1000
6.496
15:52:42
Bolsa de Madrid
500
6.492
15:54:01
Bolsa de Madrid
190
6.492
15:54:01
Bolsa de Madrid
535
6.49
15:54:01
Bolsa de Madrid
260
6.49
15:54:01
Bolsa de Madrid
1000
6.495
15:54:01
Bolsa de Madrid
675
6.495
15:54:01
Bolsa de Madrid
430
6.489
15:54:50
Bolsa de Madrid
200
6.489
15:54:51
Bolsa de Madrid
1150
6.497
15:55:31
Bolsa de Madrid
1450
6.506
15:58:06
Bolsa de Madrid
700
6.505
15:58:16
Bolsa de Madrid
850
6.505
15:58:16
Bolsa de Madrid
100
6.505
15:58:16
Bolsa de Madrid
2392
6.51
15:58:51
Bolsa de Madrid
1250
6.51
16:00:41
Bolsa de Madrid
31
6.509
16:00:41
Bolsa de Madrid
588
6.509
16:00:41
Bolsa de Madrid
881
6.509
16:00:41
Bolsa de Madrid
1350
6.508
16:00:41
Bolsa de Madrid
147
6.512
16:00:41
Bolsa de Madrid
1000
6.51
16:00:41
Bolsa de Madrid
1200
6.512
16:00:41
Bolsa de Madrid
668
6.506
16:00:45
Bolsa de Madrid
600
6.505
16:00:55
Bolsa de Madrid
500
6.505
16:00:55
Bolsa de Madrid
252
6.504
16:01:25
Bolsa de Madrid
2000
6.504
16:01:25
Bolsa de Madrid
998
6.497
16:03:20
Bolsa de Madrid
727
6.501
16:03:20
Bolsa de Madrid
757
6.497
16:03:35
Bolsa de Madrid
393
6.497
16:03:35
Bolsa de Madrid
710
6.495
16:03:58
Bolsa de Madrid
680
6.495
16:04:20
Bolsa de Madrid
1150
6.493
16:04:20
Bolsa de Madrid
610
6.496
16:05:30
Bolsa de Madrid
990
6.495
16:06:07
Bolsa de Madrid
730
6.494
16:06:10
Bolsa de Madrid
640
6.496
16:08:07
Bolsa de Madrid
1150
6.506
16:09:49
Bolsa de Madrid
1000
6.505
16:10:11
Bolsa de Madrid
386
6.504
16:10:38
Bolsa de Madrid
614
6.504
16:11:11
Bolsa de Madrid
880
6.503
16:11:11
Bolsa de Madrid
220
6.503
16:11:11
Bolsa de Madrid
215
6.504
16:11:11
Bolsa de Madrid
725
6.504
16:11:11
Bolsa de Madrid
1100
6.508
16:12:18
Bolsa de Madrid
970
6.511
16:15:23
Bolsa de Madrid
25
6.508
16:15:23
Bolsa de Madrid
614
6.508
16:15:23
Bolsa de Madrid
478
6.508
16:16:19
Bolsa de Madrid
720
6.507
16:16:51
Bolsa de Madrid
100
6.515
16:17:05
Bolsa de Madrid
450
6.515
16:17:08
Bolsa de Madrid
500
6.514
16:17:08
Bolsa de Madrid
500
6.515
16:17:08
Bolsa de Madrid
400
6.514
16:17:15
Bolsa de Madrid
350
6.514
16:17:17
Bolsa de Madrid
200
6.514
16:17:33
Bolsa de Madrid
550
6.514
16:17:34
Bolsa de Madrid
1800
6.517
16:18:55
Bolsa de Madrid
347
6.515
16:19:14
Bolsa de Madrid
592
6.515
16:19:14
Bolsa de Madrid
261
6.515
16:19:14
Bolsa de Madrid
1300
6.514
16:19:17
Bolsa de Madrid
860
6.512
16:19:21
Bolsa de Madrid
1100
6.51
16:19:33
Bolsa de Madrid
77
6.508
16:19:34
Bolsa de Madrid
1150
6.512
16:20:50
Bolsa de Madrid
1389
6.512
16:20:53
Bolsa de Madrid
81
6.511
16:20:56
Bolsa de Madrid
829
6.511
16:21:16
Bolsa de Madrid
1061
6.51
16:21:16
Bolsa de Madrid
139
6.51
16:21:16
Bolsa de Madrid
2087
6.51
16:21:16
Bolsa de Madrid
1123
6.51
16:21:16
Bolsa de Madrid
445
6.508
16:21:41
Bolsa de Madrid
313
6.508
16:21:41
Bolsa de Madrid
379
6.505
16:21:47
Bolsa de Madrid
473
6.503
16:22:08
Bolsa de Madrid
588
6.502
16:22:20
Bolsa de Madrid
1100
6.507
16:22:57
Bolsa de Madrid
100
6.506
16:22:57
Bolsa de Madrid
1000
6.507
16:22:57
Bolsa de Madrid
171
6.507
16:22:57
Bolsa de Madrid
950
6.513
16:25:27
Bolsa de Madrid
1300
6.518
16:25:36
Bolsa de Madrid
2000
6.518
16:25:36
Bolsa de Madrid
1250
6.515
16:25:47
Bolsa de Madrid
1100
6.517
16:25:47
Bolsa de Madrid
453
6.517
16:25:47
Bolsa de Madrid
1050
6.514
16:25:50
Bolsa de Madrid
651
6.512
16:25:51
Bolsa de Madrid
418
6.513
16:25:51
Bolsa de Madrid
1050
6.515
16:28:52
Bolsa de Madrid
830
6.512
16:29:18
Bolsa de Madrid
750
6.511
16:29:22
Bolsa de Madrid
920
6.509
16:29:25
Bolsa de Madrid
820
6.508
16:29:33
Bolsa de Madrid
249
6.507
16:29:33
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
602.78
165,363
Bolsa de Madrid
6.5468
426,372

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