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

International Consolidated Airlines SAAnnouncement

11/09/2017 07:18

RNS Number : 3321Q
International Cons Airlines Group
11 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 8 September 2017 it purchased 668,512ordinary 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
170,162
London
5.86
5.95
498,350
Madrid
6.389
6.527
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 61,797.555 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,071,191,188 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
11 September 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 668,512
Date of purchases: 08/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
886
586
08:01:43
LSE
814
586
08:01:48
LSE
1500
586.5
08:03:13
LSE
1452
587
08:03:31
LSE
659
588.5
08:04:26
LSE
828
588.5
08:04:26
LSE
1844
588
08:07:30
LSE
781
590
08:14:01
LSE
2
590
08:14:01
LSE
1517
590
08:14:01
LSE
587
590
08:14:44
LSE
878
589.5
08:15:42
LSE
1842
589
08:18:32
LSE
69
588
08:21:57
LSE
1483
588
08:21:57
LSE
660
588
08:21:57
LSE
1000
588
08:21:57
LSE
817
589.5
08:30:06
LSE
1000
589.5
08:30:06
LSE
1623
589.5
08:33:55
LSE
1500
590.5
08:38:16
LSE
1649
590
08:41:45
LSE
1776
590
08:47:54
LSE
1500
589.5
08:50:43
LSE
181
590.5
08:54:51
LSE
1500
590.5
08:54:51
LSE
61
590.5
08:59:21
LSE
1000
590.5
08:59:21
LSE
625
590.5
08:59:21
LSE
325
591
09:04:07
LSE
1000
591
09:04:07
LSE
307
591
09:04:07
LSE
1000
592.5
09:08:16
LSE
628
592.5
09:08:16
LSE
1500
592
09:14:00
LSE
1746
592
09:18:59
LSE
335
593
09:26:38
LSE
421
593
09:26:38
LSE
1000
593
09:26:38
LSE
106
593
09:32:34
LSE
1662
593
09:32:34
LSE
100
593.5
09:35:14
LSE
1534
593.5
09:35:14
LSE
78
593.5
09:35:14
LSE
158
593.5
09:41:27
LSE
1635
593.5
09:41:27
LSE
1641
592
09:49:57
LSE
1000
592
09:53:23
LSE
702
592
09:53:23
LSE
490
591
10:02:11
LSE
1500
591
10:02:11
LSE
1500
592
10:06:48
LSE
1351
591.5
10:12:14
LSE
1500
591
10:18:54
LSE
1500
592
10:23:35
LSE
599
592
10:28:37
LSE
100
592
10:28:37
LSE
425
592
10:28:37
LSE
320
592
10:28:37
LSE
277
592
10:28:37
LSE
2144
592.5
10:36:43
LSE
2
592.5
10:36:43
LSE
482
592
10:44:02
LSE
1306
592
10:44:02
LSE
500
592
10:52:00
LSE
1177
592
10:52:00
LSE
202
592
10:52:00
LSE
936
592.5
11:00:23
LSE
329
593.5
11:03:17
LSE
900
593.5
11:03:17
LSE
334
593.5
11:03:17
LSE
271
593.5
11:03:17
LSE
1337
593.5
11:10:54
LSE
386
593.5
11:10:54
LSE
2468
593.5
11:21:32
LSE
800
593.5
11:33:50
LSE
320
593.5
11:33:50
LSE
1614
593.5
11:35:41
LSE
5
593.5
11:35:41
LSE
100
593.5
11:35:41
LSE
500
593.5
11:46:26
LSE
1272
593.5
11:46:26
LSE
103
593.5
11:46:26
LSE
18
593.5
11:54:09
LSE
1500
593.5
11:54:09
LSE
314
593.5
11:54:09
LSE
1669
593.5
12:12:51
LSE
201
593.5
12:12:51
LSE
549
593.5
12:13:55
LSE
1321
593.5
12:13:55
LSE
500
593.5
12:19:44
LSE
399
593.5
12:19:44
LSE
500
593.5
12:19:44
LSE
323
593.5
12:19:44
LSE
500
593.5
12:28:23
LSE
1363
593.5
12:28:23
LSE
1863
593
12:36:46
LSE
500
592.5
12:45:19
LSE
74
592.5
12:45:19
LSE
500
592.5
12:45:19
LSE
787
592.5
12:45:19
LSE
1500
594
12:53:20
LSE
1788
593
13:00:18
LSE
1500
593.5
13:12:25
LSE
368
593.5
13:12:25
LSE
490
593.5
13:19:20
LSE
319
593.5
13:19:20
LSE
1063
593.5
13:19:20
LSE
500
593.5
13:26:11
LSE
500
593.5
13:26:11
LSE
426
593.5
13:26:11
LSE
359
593.5
13:26:11
LSE
121
594
13:33:03
LSE
596
594
13:33:03
LSE
859
594
13:33:03
LSE
198
594
13:33:03
LSE
1500
594
13:39:32
LSE
1883
595
13:49:50
LSE
1752
594.5
13:53:37
LSE
1500
594
14:01:00
LSE
437
594
14:01:00
LSE
1000
593
14:10:48
LSE
1007
593
14:10:48
LSE
1910
593.5
14:25:22
LSE
1911
593.5
14:25:29
LSE
1914
594
14:30:53
LSE
3123
593
14:36:34
LSE
1500
593.5
14:41:45
LSE
423
593.5
14:41:45
LSE
1925
593.5
14:46:28
LSE
826
594.5
14:50:38
LSE
1000
594.5
14:50:38
LSE
1500
593.5
14:55:15
LSE
415
594
14:59:26
LSE
512
594
14:59:26
LSE
984
594
14:59:26
LSE
234
594.5
15:03:24
LSE
715
594.5
15:03:24
LSE
519
594.5
15:03:24
LSE
324
594.5
15:03:24
LSE
130
594.5
15:03:24
LSE
1936
594.5
15:07:38
LSE
678
594
15:11:19
LSE
1000
594
15:11:19
LSE
136
594
15:11:19
LSE
2650
594.5
15:29:13
LSE
1500
594.5
15:29:13
LSE
449
594.5
15:29:13
LSE
1951
594.5
15:31:05
LSE
1952
594.5
15:32:22
LSE
1899
593.5
15:36:00
LSE
1826
593.5
15:39:43
LSE
938
593.5
15:43:43
LSE
908
593.5
15:43:43
LSE
1988
594
15:48:15
LSE
1998
593.5
15:54:54
LSE
849
593.5
15:56:27
LSE
1000
593.5
15:56:27
LSE
1690
593.5
16:00:11
LSE
320
593.5
16:00:11
LSE
2019
594
16:07:00
LSE
2347
593.5
16:11:10
LSE
497
593.5
16:11:23
LSE
2023
593.5
16:11:46
LSE
1000
593.5
16:14:45
LSE
1000
593.5
16:14:45
LSE
332
593.5
16:18:16
LSE
921
593.5
16:18:16
LSE
793
593.5
16:18:16
LSE
398
593
16:20:14
LSE
133
593
16:20:14
LSE
376
593
16:20:14
LSE
783
593
16:21:45
LSE
1117
593
16:21:50
LSE
1881
593
16:23:49
LSE
2500
593.5
16:27:57
LSE
393
6.434
08:00:28
Bolsa de Madrid
540
6.434
08:00:28
Bolsa de Madrid
67
6.434
08:00:28
Bolsa de Madrid
523
6.433
08:00:30
Bolsa de Madrid
217
6.433
08:01:02
Bolsa de Madrid
880
6.432
08:01:02
Bolsa de Madrid
1000
6.433
08:01:02
Bolsa de Madrid
798
6.42
08:01:13
Bolsa de Madrid
540
6.408
08:01:35
Bolsa de Madrid
147
6.408
08:01:35
Bolsa de Madrid
183
6.408
08:01:35
Bolsa de Madrid
763
6.389
08:02:01
Bolsa de Madrid
500
6.41
08:05:01
Bolsa de Madrid
550
6.41
08:05:05
Bolsa de Madrid
1250
6.41
08:05:05
Bolsa de Madrid
1050
6.409
08:05:05
Bolsa de Madrid
1300
6.406
08:05:25
Bolsa de Madrid
73
6.407
08:05:59
Bolsa de Madrid
400
6.407
08:06:21
Bolsa de Madrid
507
6.407
08:06:52
Bolsa de Madrid
1400
6.406
08:06:52
Bolsa de Madrid
930
6.405
08:06:52
Bolsa de Madrid
290
6.403
08:07:48
Bolsa de Madrid
540
6.403
08:07:48
Bolsa de Madrid
820
6.402
08:07:48
Bolsa de Madrid
880
6.401
08:07:52
Bolsa de Madrid
710
6.423
08:11:26
Bolsa de Madrid
500
6.433
08:14:01
Bolsa de Madrid
1250
6.433
08:15:06
Bolsa de Madrid
1300
6.433
08:15:06
Bolsa de Madrid
1000
6.432
08:15:08
Bolsa de Madrid
2236
6.436
08:15:14
Bolsa de Madrid
2236
6.436
08:15:14
Bolsa de Madrid
1528
6.436
08:15:14
Bolsa de Madrid
689
6.431
08:15:21
Bolsa de Madrid
571
6.431
08:15:21
Bolsa de Madrid
540
6.431
08:15:21
Bolsa de Madrid
350
6.43
08:15:21
Bolsa de Madrid
550
6.43
08:15:21
Bolsa de Madrid
166
6.435
08:15:21
Bolsa de Madrid
1000
6.435
08:15:21
Bolsa de Madrid
703
6.43
08:17:03
Bolsa de Madrid
790
6.429
08:17:03
Bolsa de Madrid
954
6.431
08:17:03
Bolsa de Madrid
678
6.426
08:18:05
Bolsa de Madrid
800
6.424
08:18:32
Bolsa de Madrid
790
6.421
08:18:32
Bolsa de Madrid
162
6.419
08:19:15
Bolsa de Madrid
526
6.419
08:19:15
Bolsa de Madrid
690
6.423
08:20:21
Bolsa de Madrid
770
6.421
08:20:21
Bolsa de Madrid
153
6.417
08:20:45
Bolsa de Madrid
511
6.417
08:20:45
Bolsa de Madrid
461
6.415
08:21:30
Bolsa de Madrid
196
6.415
08:21:30
Bolsa de Madrid
678
6.414
08:21:30
Bolsa de Madrid
243
6.41
08:21:57
Bolsa de Madrid
415
6.41
08:21:57
Bolsa de Madrid
806
6.414
08:23:10
Bolsa de Madrid
680
6.412
08:23:16
Bolsa de Madrid
146
6.41
08:23:57
Bolsa de Madrid
807
6.41
08:23:57
Bolsa de Madrid
830
6.416
08:25:23
Bolsa de Madrid
502
6.415
08:25:23
Bolsa de Madrid
408
6.415
08:25:23
Bolsa de Madrid
910
6.413
08:25:28
Bolsa de Madrid
124
6.423
08:27:30
Bolsa de Madrid
950
6.427
08:27:51
Bolsa de Madrid
39
6.427
08:28:08
Bolsa de Madrid
1400
6.427
08:28:08
Bolsa de Madrid
11
6.427
08:28:08
Bolsa de Madrid
306
6.427
08:30:06
Bolsa de Madrid
624
6.427
08:30:06
Bolsa de Madrid
680
6.426
08:30:06
Bolsa de Madrid
710
6.43
08:30:28
Bolsa de Madrid
1300
6.428
08:30:31
Bolsa de Madrid
456
6.427
08:30:38
Bolsa de Madrid
339
6.427
08:30:38
Bolsa de Madrid
655
6.427
08:30:38
Bolsa de Madrid
628
6.425
08:30:53
Bolsa de Madrid
439
6.439
08:32:47
Bolsa de Madrid
761
6.439
08:32:47
Bolsa de Madrid
700
6.436
08:32:57
Bolsa de Madrid
230
6.436
08:32:57
Bolsa de Madrid
740
6.435
08:32:57
Bolsa de Madrid
820
6.43
08:33:55
Bolsa de Madrid
748
6.431
08:33:55
Bolsa de Madrid
131
6.438
08:36:15
Bolsa de Madrid
399
6.438
08:36:15
Bolsa de Madrid
350
6.438
08:36:15
Bolsa de Madrid
1000
6.434
08:36:15
Bolsa de Madrid
540
6.436
08:37:16
Bolsa de Madrid
204
6.436
08:37:16
Bolsa de Madrid
5
6.436
08:37:28
Bolsa de Madrid
640
6.434
08:37:28
Bolsa de Madrid
730
6.442
08:39:44
Bolsa de Madrid
950
6.442
08:41:23
Bolsa de Madrid
257
6.441
08:41:24
Bolsa de Madrid
540
6.441
08:41:24
Bolsa de Madrid
717
6.442
08:41:24
Bolsa de Madrid
283
6.442
08:41:24
Bolsa de Madrid
33
6.441
08:41:24
Bolsa de Madrid
1350
6.44
08:41:24
Bolsa de Madrid
780
6.436
08:41:45
Bolsa de Madrid
770
6.445
08:43:20
Bolsa de Madrid
540
6.442
08:43:30
Bolsa de Madrid
510
6.442
08:43:30
Bolsa de Madrid
918
6.44
08:43:42
Bolsa de Madrid
269
6.442
08:46:07
Bolsa de Madrid
540
6.442
08:46:07
Bolsa de Madrid
41
6.442
08:46:07
Bolsa de Madrid
1000
6.44
08:46:07
Bolsa de Madrid
1000
6.438
08:46:39
Bolsa de Madrid
860
6.435
08:47:59
Bolsa de Madrid
407
6.434
08:48:00
Bolsa de Madrid
363
6.434
08:48:00
Bolsa de Madrid
842
6.434
08:48:00
Bolsa de Madrid
790
6.431
08:48:10
Bolsa de Madrid
844
6.436
08:49:07
Bolsa de Madrid
392
6.432
08:49:28
Bolsa de Madrid
449
6.432
08:49:28
Bolsa de Madrid
200
6.429
08:50:51
Bolsa de Madrid
1100
6.442
08:54:51
Bolsa de Madrid
1400
6.441
08:55:15
Bolsa de Madrid
760
6.439
08:55:20
Bolsa de Madrid
1000
6.438
08:55:20
Bolsa de Madrid
1500
6.442
08:57:04
Bolsa de Madrid
1000
6.441
08:57:04
Bolsa de Madrid
730
6.438
08:57:09
Bolsa de Madrid
710
6.436
08:57:09
Bolsa de Madrid
930
6.448
08:59:29
Bolsa de Madrid
900
6.449
09:00:21
Bolsa de Madrid
607
6.454
09:02:55
Bolsa de Madrid
350
6.454
09:02:55
Bolsa de Madrid
193
6.454
09:02:55
Bolsa de Madrid
588
6.452
09:02:55
Bolsa de Madrid
662
6.452
09:02:55
Bolsa de Madrid
1300
6.451
09:02:55
Bolsa de Madrid
85
6.45
09:03:10
Bolsa de Madrid
685
6.45
09:03:10
Bolsa de Madrid
859
6.451
09:03:10
Bolsa de Madrid
827
6.455
09:05:01
Bolsa de Madrid
1150
6.452
09:05:52
Bolsa de Madrid
801
6.461
09:06:36
Bolsa de Madrid
800
6.459
09:07:10
Bolsa de Madrid
700
6.467
09:09:22
Bolsa de Madrid
600
6.467
09:09:22
Bolsa de Madrid
334
6.465
09:09:34
Bolsa de Madrid
446
6.465
09:09:34
Bolsa de Madrid
1100
6.463
09:09:34
Bolsa de Madrid
770
6.46
09:10:52
Bolsa de Madrid
707
6.459
09:10:52
Bolsa de Madrid
162
6.461
09:10:52
Bolsa de Madrid
1479
6.461
09:10:52
Bolsa de Madrid
66
6.456
09:14:42
Bolsa de Madrid
195
6.456
09:14:42
Bolsa de Madrid
379
6.456
09:14:42
Bolsa de Madrid
388
6.455
09:14:42
Bolsa de Madrid
222
6.455
09:14:42
Bolsa de Madrid
1002
6.455
09:14:42
Bolsa de Madrid
648
6.452
09:16:02
Bolsa de Madrid
70
6.443
09:16:45
Bolsa de Madrid
1650
6.462
09:22:49
Bolsa de Madrid
1700
6.461
09:22:50
Bolsa de Madrid
455
6.47
09:26:14
Bolsa de Madrid
943
6.47
09:26:14
Bolsa de Madrid
1000
6.466
09:26:47
Bolsa de Madrid
22
6.467
09:26:50
Bolsa de Madrid
1750
6.465
09:26:54
Bolsa de Madrid
1350
6.464
09:27:31
Bolsa de Madrid
610
6.463
09:28:13
Bolsa de Madrid
1050
6.461
09:28:39
Bolsa de Madrid
39
6.469
09:32:36
Bolsa de Madrid
1361
6.469
09:32:43
Bolsa de Madrid
940
6.473
09:33:40
Bolsa de Madrid
680
6.471
09:33:57
Bolsa de Madrid
720
6.471
09:33:57
Bolsa de Madrid
200
6.471
09:33:57
Bolsa de Madrid
1050
6.47
09:34:08
Bolsa de Madrid
1300
6.474
09:35:33
Bolsa de Madrid
950
6.472
09:35:45
Bolsa de Madrid
390
6.47
09:36:49
Bolsa de Madrid
220
6.47
09:37:29
Bolsa de Madrid
157
6.473
09:38:49
Bolsa de Madrid
656
6.473
09:38:49
Bolsa de Madrid
371
6.469
09:40:41
Bolsa de Madrid
469
6.469
09:40:41
Bolsa de Madrid
300
6.471
09:41:45
Bolsa de Madrid
800
6.471
09:42:03
Bolsa de Madrid
754
6.477
09:43:38
Bolsa de Madrid
116
6.477
09:43:38
Bolsa de Madrid
870
6.476
09:43:38
Bolsa de Madrid
472
6.475
09:44:06
Bolsa de Madrid
197
6.48
09:44:41
Bolsa de Madrid
853
6.48
09:44:46
Bolsa de Madrid
1000
6.478
09:44:58
Bolsa de Madrid
300
6.478
09:45:04
Bolsa de Madrid
1172
6.478
09:45:04
Bolsa de Madrid
540
6.477
09:45:19
Bolsa de Madrid
540
6.477
09:45:19
Bolsa de Madrid
220
6.477
09:45:19
Bolsa de Madrid
1050
6.474
09:45:20
Bolsa de Madrid
713
6.474
09:45:20
Bolsa de Madrid
230
6.461
09:49:22
Bolsa de Madrid
222
6.461
09:49:22
Bolsa de Madrid
682
6.461
09:49:22
Bolsa de Madrid
767
6.461
09:49:28
Bolsa de Madrid
166
6.461
09:49:28
Bolsa de Madrid
131
6.459
09:49:29
Bolsa de Madrid
535
6.459
09:49:29
Bolsa de Madrid
113
6.456
09:50:51
Bolsa de Madrid
119
6.456
09:50:51
Bolsa de Madrid
350
6.456
09:50:51
Bolsa de Madrid
38
6.456
09:50:51
Bolsa de Madrid
837
6.457
09:50:51
Bolsa de Madrid
699
6.45
09:51:20
Bolsa de Madrid
660
6.45
09:53:25
Bolsa de Madrid
789
6.45
09:53:25
Bolsa de Madrid
746
6.449
09:53:51
Bolsa de Madrid
39
6.45
09:57:19
Bolsa de Madrid
1061
6.45
09:57:41
Bolsa de Madrid
540
6.449
09:57:50
Bolsa de Madrid
610
6.449
09:57:50
Bolsa de Madrid
603
6.45
09:57:50
Bolsa de Madrid
13
6.45
09:57:50
Bolsa de Madrid
469
6.448
09:57:58
Bolsa de Madrid
151
6.448
09:57:58
Bolsa de Madrid
987
6.449
09:57:58
Bolsa de Madrid
1000
6.449
09:57:58
Bolsa de Madrid
275
6.441
09:59:52
Bolsa de Madrid
601
6.441
09:59:52
Bolsa de Madrid
530
6.445
10:01:54
Bolsa de Madrid
433
6.445
10:01:54
Bolsa de Madrid
137
6.445
10:01:54
Bolsa de Madrid
540
6.444
10:02:11
Bolsa de Madrid
280
6.444
10:02:11
Bolsa de Madrid
790
6.441
10:02:25
Bolsa de Madrid
432
6.448
10:04:13
Bolsa de Madrid
129
6.448
10:04:13
Bolsa de Madrid
192
6.447
10:04:25
Bolsa de Madrid
251
6.447
10:04:25
Bolsa de Madrid
940
6.458
10:06:48
Bolsa de Madrid
1750
6.456
10:07:12
Bolsa de Madrid
860
6.455
10:07:16
Bolsa de Madrid
122
6.458
10:08:53
Bolsa de Madrid
680
6.458
10:08:53
Bolsa de Madrid
890
6.455
10:10:23
Bolsa de Madrid
1200
6.457
10:12:14
Bolsa de Madrid
218
6.458
10:12:14
Bolsa de Madrid
1000
6.458
10:12:14
Bolsa de Madrid
196
6.458
10:12:14
Bolsa de Madrid
100
6.459
10:12:14
Bolsa de Madrid
900
6.456
10:12:14
Bolsa de Madrid
459
6.451
10:15:28
Bolsa de Madrid
267
6.451
10:15:28
Bolsa de Madrid
1000
6.453
10:15:28
Bolsa de Madrid
1092
6.453
10:15:28
Bolsa de Madrid
157
6.453
10:15:28
Bolsa de Madrid
173
6.453
10:15:28
Bolsa de Madrid
699
6.45
10:15:28
Bolsa de Madrid
540
6.449
10:17:49
Bolsa de Madrid
145
6.449
10:17:49
Bolsa de Madrid
811
6.449
10:18:54
Bolsa de Madrid
650
6.45
10:19:43
Bolsa de Madrid
1433
6.458
10:22:27
Bolsa de Madrid
720
6.463
10:25:12
Bolsa de Madrid
1350
6.462
10:25:20
Bolsa de Madrid
540
6.461
10:25:54
Bolsa de Madrid
270
6.461
10:25:54
Bolsa de Madrid
540
6.461
10:25:54
Bolsa de Madrid
1382
6.458
10:25:54
Bolsa de Madrid
650
6.466
10:26:27
Bolsa de Madrid
653
6.464
10:27:14
Bolsa de Madrid
658
6.465
10:27:14
Bolsa de Madrid
910
6.467
10:28:53
Bolsa de Madrid
633
6.466
10:31:10
Bolsa de Madrid
1400
6.468
10:32:17
Bolsa de Madrid
484
6.471
10:36:43
Bolsa de Madrid
766
6.471
10:36:43
Bolsa de Madrid
406
6.471
10:36:43
Bolsa de Madrid
1099
6.47
10:36:49
Bolsa de Madrid
37
6.471
10:37:42
Bolsa de Madrid
1000
6.471
10:37:42
Bolsa de Madrid
870
6.47
10:40:07
Bolsa de Madrid
900
6.468
10:40:42
Bolsa de Madrid
670
6.468
10:40:42
Bolsa de Madrid
233
6.468
10:40:42
Bolsa de Madrid
720
6.466
10:40:55
Bolsa de Madrid
892
6.464
10:40:55
Bolsa de Madrid
158
6.464
10:40:55
Bolsa de Madrid
887
6.466
10:42:12
Bolsa de Madrid
603
6.463
10:42:17
Bolsa de Madrid
633
6.465
10:42:17
Bolsa de Madrid
605
6.463
10:43:18
Bolsa de Madrid
183
6.459
10:45:25
Bolsa de Madrid
137
6.459
10:45:25
Bolsa de Madrid
350
6.459
10:45:25
Bolsa de Madrid
325
6.458
10:45:25
Bolsa de Madrid
383
6.458
10:45:25
Bolsa de Madrid
103
6.462
10:48:22
Bolsa de Madrid
2790
6.462
10:48:22
Bolsa de Madrid
67
6.462
10:48:22
Bolsa de Madrid
710
6.458
10:49:41
Bolsa de Madrid
200
6.459
10:49:41
Bolsa de Madrid
443
6.46
10:49:41
Bolsa de Madrid
219
6.459
10:49:41
Bolsa de Madrid
850
6.46
10:50:24
Bolsa de Madrid
610
6.458
10:51:12
Bolsa de Madrid
780
6.46
10:55:16
Bolsa de Madrid
880
6.459
10:55:16
Bolsa de Madrid
700
6.464
10:57:54
Bolsa de Madrid
40
6.464
10:57:54
Bolsa de Madrid
5000
6.472
11:00:23
Bolsa de Madrid
910
6.472
11:00:23
Bolsa de Madrid
980
6.475
11:04:57
Bolsa de Madrid
1150
6.477
11:06:13
Bolsa de Madrid
1250
6.478
11:07:17
Bolsa de Madrid
900
6.481
11:08:09
Bolsa de Madrid
150
6.481
11:08:09
Bolsa de Madrid
452
6.479
11:10:24
Bolsa de Madrid
408
6.479
11:10:24
Bolsa de Madrid
540
6.479
11:10:24
Bolsa de Madrid
540
6.478
11:10:24
Bolsa de Madrid
99
6.478
11:10:24
Bolsa de Madrid
580
6.476
11:10:25
Bolsa de Madrid
350
6.476
11:10:34
Bolsa de Madrid
806
6.478
11:11:17
Bolsa de Madrid
606
6.473
11:11:55
Bolsa de Madrid
980
6.475
11:13:20
Bolsa de Madrid
48
6.472
11:13:20
Bolsa de Madrid
899
6.475
11:21:06
Bolsa de Madrid
1550
6.479
11:21:32
Bolsa de Madrid
358
6.483
11:23:59
Bolsa de Madrid
892
6.483
11:23:59
Bolsa de Madrid
1250
6.482
11:23:59
Bolsa de Madrid
1100
6.482
11:26:39
Bolsa de Madrid
1150
6.481
11:26:39
Bolsa de Madrid
1100
6.482
11:26:39
Bolsa de Madrid
1050
6.48
11:26:51
Bolsa de Madrid
770
6.478
11:26:59
Bolsa de Madrid
1250
6.476
11:27:04
Bolsa de Madrid
692
6.475
11:27:04
Bolsa de Madrid
1150
6.477
11:31:49
Bolsa de Madrid
460
6.485
11:34:03
Bolsa de Madrid
840
6.485
11:34:03
Bolsa de Madrid
1121
6.485
11:34:03
Bolsa de Madrid
63
6.483
11:34:26
Bolsa de Madrid
1437
6.483
11:34:26
Bolsa de Madrid
1000
6.484
11:34:26
Bolsa de Madrid
760
6.484
11:34:26
Bolsa de Madrid
659
6.484
11:37:33
Bolsa de Madrid
1050
6.482
11:40:31
Bolsa de Madrid
1000
6.49
11:43:34
Bolsa de Madrid
1250
6.489
11:44:26
Bolsa de Madrid
1050
6.488
11:44:41
Bolsa de Madrid
770
6.487
11:45:47
Bolsa de Madrid
940
6.489
11:46:18
Bolsa de Madrid
564
6.488
11:46:25
Bolsa de Madrid
486
6.488
11:46:25
Bolsa de Madrid
192
6.488
11:46:25
Bolsa de Madrid
486
6.488
11:46:25
Bolsa de Madrid
1000
6.489
11:54:11
Bolsa de Madrid
145
6.488
11:54:16
Bolsa de Madrid
855
6.488
11:54:16
Bolsa de Madrid
807
6.489
11:54:16
Bolsa de Madrid
1250
6.489
11:54:16
Bolsa de Madrid
1050
6.487
11:54:29
Bolsa de Madrid
591
6.485
11:54:54
Bolsa de Madrid
136
6.485
11:54:54
Bolsa de Madrid
673
6.485
11:54:54
Bolsa de Madrid
33
6.483
11:55:42
Bolsa de Madrid
615
6.483
11:56:44
Bolsa de Madrid
690
6.492
11:59:03
Bolsa de Madrid
950
6.491
11:59:06
Bolsa de Madrid
840
6.487
12:02:18
Bolsa de Madrid
1450
6.492
12:10:57
Bolsa de Madrid
1150
6.499
12:14:21
Bolsa de Madrid
1000
6.5
12:14:21
Bolsa de Madrid
500
6.5
12:14:21
Bolsa de Madrid
2500
6.5
12:14:21
Bolsa de Madrid
815
6.5
12:14:21
Bolsa de Madrid
286
6.499
12:14:21
Bolsa de Madrid
510
6.499
12:14:21
Bolsa de Madrid
590
6.499
12:14:21
Bolsa de Madrid
1400
6.498
12:14:59
Bolsa de Madrid
1150
6.497
12:14:59
Bolsa de Madrid
1340
6.498
12:14:59
Bolsa de Madrid
1050
6.502
12:20:44
Bolsa de Madrid
468
6.505
12:21:17
Bolsa de Madrid
832
6.505
12:21:17
Bolsa de Madrid
468
6.505
12:21:17
Bolsa de Madrid
184
6.505
12:21:17
Bolsa de Madrid
832
6.505
12:21:17
Bolsa de Madrid
31
6.505
12:21:57
Bolsa de Madrid
81
6.506
12:24:00
Bolsa de Madrid
559
6.506
12:24:00
Bolsa de Madrid
36
6.508
12:24:00
Bolsa de Madrid
1000
6.508
12:24:00
Bolsa de Madrid
559
6.506
12:24:00
Bolsa de Madrid
155
6.506
12:24:00
Bolsa de Madrid
216
6.504
12:25:26
Bolsa de Madrid
616
6.504
12:27:19
Bolsa de Madrid
729
6.501
12:28:55
Bolsa de Madrid
1
6.501
12:30:45
Bolsa de Madrid
993
6.5
12:30:49
Bolsa de Madrid
925
6.499
12:31:11
Bolsa de Madrid
36
6.496
12:32:05
Bolsa de Madrid
594
6.496
12:34:28
Bolsa de Madrid
909
6.495
12:34:29
Bolsa de Madrid
940
6.495
12:39:38
Bolsa de Madrid
480
6.494
12:39:47
Bolsa de Madrid
176
6.494
12:39:47
Bolsa de Madrid
644
6.494
12:39:47
Bolsa de Madrid
1124
6.494
12:39:47
Bolsa de Madrid
888
6.494
12:39:47
Bolsa de Madrid
1050
6.493
12:40:35
Bolsa de Madrid
495
6.491
12:41:52
Bolsa de Madrid
102
6.491
12:41:52
Bolsa de Madrid
433
6.488
12:42:12
Bolsa de Madrid
536
6.488
12:42:19
Bolsa de Madrid
726
6.487
12:43:01
Bolsa de Madrid
1133
6.493
12:48:42
Bolsa de Madrid
217
6.493
12:48:55
Bolsa de Madrid
1200
6.493
12:48:55
Bolsa de Madrid
360
6.5
12:52:16
Bolsa de Madrid
200
6.503
12:54:19
Bolsa de Madrid
1550
6.503
12:54:19
Bolsa de Madrid
35
6.503
12:54:19
Bolsa de Madrid
508
6.503
12:56:15
Bolsa de Madrid
842
6.503
12:56:15
Bolsa de Madrid
1485
6.502
12:57:05
Bolsa de Madrid
15
6.502
12:57:05
Bolsa de Madrid
493
6.501
12:57:18
Bolsa de Madrid
507
6.501
12:57:18
Bolsa de Madrid
1000
6.5
12:57:18
Bolsa de Madrid
810
6.496
12:57:18
Bolsa de Madrid
13
6.495
12:57:19
Bolsa de Madrid
802
6.497
13:00:18
Bolsa de Madrid
802
6.497
13:00:18
Bolsa de Madrid
620
6.499
13:02:09
Bolsa de Madrid
1500
6.498
13:07:08
Bolsa de Madrid
1000
6.498
13:07:08
Bolsa de Madrid
450
6.498
13:07:08
Bolsa de Madrid
770
6.496
13:07:20
Bolsa de Madrid
850
6.495
13:07:21
Bolsa de Madrid
375
6.495
13:07:21
Bolsa de Madrid
450
6.495
13:07:21
Bolsa de Madrid
930
6.497
13:08:37
Bolsa de Madrid
975
6.5
13:09:54
Bolsa de Madrid
750
6.5
13:12:14
Bolsa de Madrid
623
6.499
13:12:25
Bolsa de Madrid
1533
6.5
13:19:19
Bolsa de Madrid
780
6.5
13:20:54
Bolsa de Madrid
620
6.499
13:21:39
Bolsa de Madrid
850
6.498
13:24:47
Bolsa de Madrid
680
6.496
13:24:48
Bolsa de Madrid
1550
6.504
13:29:31
Bolsa de Madrid
1400
6.504
13:30:11
Bolsa de Madrid
1200
6.504
13:30:11
Bolsa de Madrid
990
6.508
13:31:04
Bolsa de Madrid
788
6.512
13:35:37
Bolsa de Madrid
1538
6.512
13:35:37
Bolsa de Madrid
900
6.516
13:39:32
Bolsa de Madrid
1100
6.516
13:40:15
Bolsa de Madrid
977
6.514
13:40:18
Bolsa de Madrid
73
6.514
13:40:18
Bolsa de Madrid
1350
6.518
13:45:23
Bolsa de Madrid
1300
6.52
13:47:48
Bolsa de Madrid
860
6.518
13:48:00
Bolsa de Madrid
860
6.518
13:48:00
Bolsa de Madrid
190
6.518
13:48:00
Bolsa de Madrid
1550
6.521
13:49:53
Bolsa de Madrid
850
6.519
13:50:33
Bolsa de Madrid
1600
6.524
13:54:13
Bolsa de Madrid
350
6.522
13:54:13
Bolsa de Madrid
400
6.522
13:54:13
Bolsa de Madrid
700
6.522
13:54:13
Bolsa de Madrid
350
6.522
13:54:13
Bolsa de Madrid
1150
6.521
13:54:13
Bolsa de Madrid
474
6.52
13:56:22
Bolsa de Madrid
466
6.52
13:56:22
Bolsa de Madrid
990
6.519
13:56:31
Bolsa de Madrid
740
6.517
13:58:48
Bolsa de Madrid
790
6.514
14:00:40
Bolsa de Madrid
970
6.513
14:01:55
Bolsa de Madrid
1105
6.511
14:04:29
Bolsa de Madrid
245
6.511
14:05:14
Bolsa de Madrid
1021
6.51
14:05:42
Bolsa de Madrid
184
6.51
14:05:42
Bolsa de Madrid
60
6.51
14:05:42
Bolsa de Madrid
85
6.51
14:05:55
Bolsa de Madrid
1000
6.509
14:05:55
Bolsa de Madrid
1450
6.509
14:10:12
Bolsa de Madrid
375
6.506
14:10:48
Bolsa de Madrid
975
6.506
14:10:48
Bolsa de Madrid
1050
6.505
14:10:48
Bolsa de Madrid
1000
6.506
14:10:48
Bolsa de Madrid
1200
6.504
14:10:48
Bolsa de Madrid
554
6.506
14:10:48
Bolsa de Madrid
1200
6.506
14:10:48
Bolsa de Madrid
790
6.506
14:17:22
Bolsa de Madrid
540
6.505
14:18:15
Bolsa de Madrid
260
6.505
14:18:15
Bolsa de Madrid
741
6.503
14:21:21
Bolsa de Madrid
409
6.503
14:21:21
Bolsa de Madrid
723
6.502
14:21:36
Bolsa de Madrid
727
6.501
14:21:45
Bolsa de Madrid
123
6.501
14:21:46
Bolsa de Madrid
594
6.506
14:24:47
Bolsa de Madrid
1650
6.505
14:30:11
Bolsa de Madrid
1320
6.505
14:30:11
Bolsa de Madrid
480
6.505
14:30:11
Bolsa de Madrid
1320
6.505
14:30:11
Bolsa de Madrid
1450
6.509
14:31:03
Bolsa de Madrid
1500
6.508
14:31:06
Bolsa de Madrid
1200
6.507
14:31:09
Bolsa de Madrid
900
6.505
14:31:13
Bolsa de Madrid
245
6.504
14:31:13
Bolsa de Madrid
1105
6.504
14:31:13
Bolsa de Madrid
620
6.505
14:35:43
Bolsa de Madrid
103
6.504
14:35:44
Bolsa de Madrid
1497
6.504
14:35:49
Bolsa de Madrid
140
6.503
14:36:34
Bolsa de Madrid
540
6.503
14:36:34
Bolsa de Madrid
320
6.503
14:36:34
Bolsa de Madrid
446
6.501
14:37:06
Bolsa de Madrid
804
6.501
14:37:06
Bolsa de Madrid
1300
6.507
14:38:09
Bolsa de Madrid
1100
6.505
14:38:49
Bolsa de Madrid
1100
6.507
14:40:58
Bolsa de Madrid
848
6.507
14:43:35
Bolsa de Madrid
1450
6.517
14:47:47
Bolsa de Madrid
1100
6.523
14:50:38
Bolsa de Madrid
1000
6.523
14:50:38
Bolsa de Madrid
443
6.522
14:51:21
Bolsa de Madrid
1107
6.522
14:51:21
Bolsa de Madrid
950
6.521
14:51:21
Bolsa de Madrid
309
6.521
14:51:22
Bolsa de Madrid
891
6.521
14:51:22
Bolsa de Madrid
1300
6.52
14:51:58
Bolsa de Madrid
1500
6.519
14:52:01
Bolsa de Madrid
1550
6.518
14:52:01
Bolsa de Madrid
1350
6.517
14:52:01
Bolsa de Madrid
590
6.517
14:52:01
Bolsa de Madrid
1000
6.515
14:52:27
Bolsa de Madrid
80
6.513
14:54:03
Bolsa de Madrid
540
6.513
14:54:03
Bolsa de Madrid
800
6.512
14:54:09
Bolsa de Madrid
458
6.51
14:55:15
Bolsa de Madrid
242
6.51
14:55:15
Bolsa de Madrid
1129
6.513
14:55:15
Bolsa de Madrid
1000
6.512
14:55:15
Bolsa de Madrid
543
6.513
14:55:15
Bolsa de Madrid
1000
6.516
14:58:50
Bolsa de Madrid
1000
6.515
14:58:50
Bolsa de Madrid
520
6.515
14:58:50
Bolsa de Madrid
742
6.515
14:58:50
Bolsa de Madrid
97
6.517
14:59:30
Bolsa de Madrid
743
6.517
14:59:30
Bolsa de Madrid
1050
6.522
15:00:54
Bolsa de Madrid
1300
6.527
15:04:58
Bolsa de Madrid
550
6.526
15:05:00
Bolsa de Madrid
1000
6.526
15:05:00
Bolsa de Madrid
220
6.524
15:06:10
Bolsa de Madrid
700
6.524
15:06:10
Bolsa de Madrid
126
6.524
15:06:10
Bolsa de Madrid
920
6.524
15:06:10
Bolsa de Madrid
920
6.524
15:06:10
Bolsa de Madrid
810
6.523
15:06:10
Bolsa de Madrid
480
6.521
15:06:11
Bolsa de Madrid
570
6.521
15:06:11
Bolsa de Madrid
310
6.518
15:06:48
Bolsa de Madrid
330
6.518
15:06:48
Bolsa de Madrid
634
6.517
15:09:14
Bolsa de Madrid
1157
6.519
15:09:14
Bolsa de Madrid
155
6.519
15:09:14
Bolsa de Madrid
574
6.514
15:12:04
Bolsa de Madrid
207
6.514
15:12:05
Bolsa de Madrid
77
6.513
15:12:05
Bolsa de Madrid
903
6.513
15:12:11
Bolsa de Madrid
689
6.512
15:12:11
Bolsa de Madrid
38
6.512
15:13:08
Bolsa de Madrid
920
6.511
15:13:09
Bolsa de Madrid
70
6.519
15:16:37
Bolsa de Madrid
1780
6.519
15:16:37
Bolsa de Madrid
1800
6.518
15:17:38
Bolsa de Madrid
1600
6.518
15:20:14
Bolsa de Madrid
1500
6.517
15:20:14
Bolsa de Madrid
1150
6.516
15:20:14
Bolsa de Madrid
1250
6.518
15:21:51
Bolsa de Madrid
318
6.518
15:22:12
Bolsa de Madrid
982
6.518
15:22:12
Bolsa de Madrid
309
6.518
15:24:18
Bolsa de Madrid
78
6.518
15:24:18
Bolsa de Madrid
763
6.518
15:24:18
Bolsa de Madrid
883
6.517
15:24:24
Bolsa de Madrid
1893
6.52
15:24:38
Bolsa de Madrid
1250
6.518
15:26:11
Bolsa de Madrid
467
6.517
15:26:11
Bolsa de Madrid
1150
6.516
15:26:11
Bolsa de Madrid
587
6.526
15:29:08
Bolsa de Madrid
303
6.526
15:29:08
Bolsa de Madrid
166
6.525
15:29:13
Bolsa de Madrid
374
6.525
15:29:13
Bolsa de Madrid
910
6.525
15:29:13
Bolsa de Madrid
1150
6.524
15:29:13
Bolsa de Madrid
336
6.523
15:29:13
Bolsa de Madrid
663
6.523
15:29:13
Bolsa de Madrid
136
6.523
15:29:13
Bolsa de Madrid
115
6.523
15:29:13
Bolsa de Madrid
651
6.522
15:29:13
Bolsa de Madrid
999
6.522
15:29:13
Bolsa de Madrid
85
6.524
15:29:13
Bolsa de Madrid
1000
6.523
15:29:13
Bolsa de Madrid
1000
6.523
15:29:13
Bolsa de Madrid
670
6.52
15:32:20
Bolsa de Madrid
1065
6.52
15:32:41
Bolsa de Madrid
619
6.516
15:32:57
Bolsa de Madrid
400
6.515
15:32:58
Bolsa de Madrid
348
6.515
15:32:58
Bolsa de Madrid
780
6.512
15:33:19
Bolsa de Madrid
1100
6.513
15:33:19
Bolsa de Madrid
10
6.514
15:33:19
Bolsa de Madrid
503
6.509
15:34:47
Bolsa de Madrid
153
6.509
15:34:47
Bolsa de Madrid
760
6.507
15:36:00
Bolsa de Madrid
701
6.509
15:37:56
Bolsa de Madrid
49
6.509
15:37:57
Bolsa de Madrid
910
6.507
15:38:29
Bolsa de Madrid
1088
6.506
15:40:03
Bolsa de Madrid
312
6.506
15:40:03
Bolsa de Madrid
1400
6.508
15:40:03
Bolsa de Madrid
423
6.508
15:40:03
Bolsa de Madrid
990
6.508
15:43:13
Bolsa de Madrid
1000
6.508
15:43:13
Bolsa de Madrid
627
6.508
15:43:13
Bolsa de Madrid
540
6.506
15:43:13
Bolsa de Madrid
660
6.506
15:43:13
Bolsa de Madrid
910
6.508
15:44:07
Bolsa de Madrid
162
6.508
15:44:07
Bolsa de Madrid
1050
6.514
15:47:12
Bolsa de Madrid
700
6.518
15:50:07
Bolsa de Madrid
450
6.518
15:50:07
Bolsa de Madrid
206
6.516
15:50:24
Bolsa de Madrid
1000
6.516
15:50:24
Bolsa de Madrid
144
6.516
15:50:45
Bolsa de Madrid
1200
6.514
15:50:46
Bolsa de Madrid
110
6.512
15:51:17
Bolsa de Madrid
770
6.512
15:51:30
Bolsa de Madrid
350
6.509
15:54:54
Bolsa de Madrid
382
6.509
15:54:54
Bolsa de Madrid
386
6.509
15:55:08
Bolsa de Madrid
619
6.509
15:55:08
Bolsa de Madrid
680
6.512
16:00:16
Bolsa de Madrid
880
6.511
16:00:16
Bolsa de Madrid
990
6.516
16:02:26
Bolsa de Madrid
1050
6.513
16:04:11
Bolsa de Madrid
790
6.516
16:08:26
Bolsa de Madrid
1050
6.516
16:08:26
Bolsa de Madrid
1851
6.516
16:08:26
Bolsa de Madrid
83
6.514
16:08:33
Bolsa de Madrid
540
6.514
16:11:10
Bolsa de Madrid
309
6.514
16:11:10
Bolsa de Madrid
350
6.514
16:11:10
Bolsa de Madrid
168
6.514
16:11:10
Bolsa de Madrid
1313
6.514
16:11:10
Bolsa de Madrid
429
6.514
16:11:10
Bolsa de Madrid
690
6.514
16:11:10
Bolsa de Madrid
100
6.511
16:12:02
Bolsa de Madrid
540
6.511
16:12:02
Bolsa de Madrid
150
6.511
16:12:14
Bolsa de Madrid
700
6.508
16:12:46
Bolsa de Madrid
636
6.511
16:13:55
Bolsa de Madrid
404
6.511
16:13:55
Bolsa de Madrid
700
6.509
16:15:17
Bolsa de Madrid
1100
6.508
16:15:18
Bolsa de Madrid
1150
6.511
16:17:27
Bolsa de Madrid
1383
6.51
16:17:41
Bolsa de Madrid
990
6.509
16:18:28
Bolsa de Madrid
490
6.507
16:18:45
Bolsa de Madrid
470
6.507
16:18:45
Bolsa de Madrid
770
6.505
16:19:16
Bolsa de Madrid
1650
6.503
16:19:18
Bolsa de Madrid
1200
6.504
16:22:09
Bolsa de Madrid
1200
6.506
16:22:09
Bolsa de Madrid
600
6.505
16:22:09
Bolsa de Madrid
1200
6.506
16:22:09
Bolsa de Madrid
216
6.506
16:22:09
Bolsa de Madrid
1200
6.505
16:22:09
Bolsa de Madrid
4926
6.508
16:27:25
Bolsa de Madrid
2645
6.508
16:27:30
Bolsa de Madrid
570
6.508
16:27:49
Bolsa de Madrid
1200
6.514
16:29:38
Bolsa de Madrid
700
6.513
16:29:38
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
592.55
170,162
Bolsa de Madrid
6.4814
498,350

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