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

International Consolidated Airlines SAAnnouncement

13/09/2017 07:12

RNS Number : 5994Q
International Cons Airlines Group
13 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 12 September 2017 it purchased 678,441ordinary 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
164,860
London
5.93
6.025
513,581
Madrid
6.546
6.696
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 63,140,684 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,069,848,059 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
13 September 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 678,441
Date of purchases: 12/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
362
598
08:02:12
LSE
791
596
08:03:38
LSE
1426
595.5
08:05:12
LSE
449
594.5
08:08:18
LSE
947
594.5
08:08:18
LSE
1496
593
08:10:12
LSE
335
596
08:13:55
LSE
695
596
08:13:55
LSE
469
596
08:13:55
LSE
1605
600
08:17:10
LSE
1500
601
08:20:49
LSE
78
601
08:20:49
LSE
1592
602.5
08:24:41
LSE
475
600.5
08:28:16
LSE
1085
600.5
08:28:16
LSE
136
599
08:32:35
LSE
1739
599
08:32:35
LSE
1122
599
08:36:54
LSE
591
599
08:36:54
LSE
194
599.5
08:41:45
LSE
1500
599.5
08:41:45
LSE
1296
596.5
08:46:15
LSE
363
596.5
08:46:15
LSE
532
595.5
08:52:10
LSE
1500
595.5
08:52:10
LSE
1710
595
08:56:33
LSE
1729
595
09:01:13
LSE
2086
595.5
09:06:22
LSE
917
596
09:13:56
LSE
995
596
09:13:56
LSE
669
596
09:18:30
LSE
1100
596
09:18:30
LSE
934
596.5
09:24:40
LSE
1000
596.5
09:24:40
LSE
380
596
09:30:51
LSE
1100
596
09:30:51
LSE
317
596
09:30:51
LSE
1100
597.5
09:37:03
LSE
1500
597.5
09:40:35
LSE
366
597.5
09:40:35
LSE
1977
597.5
09:48:42
LSE
1798
597.5
09:55:02
LSE
1151
597
10:02:04
LSE
719
597
10:02:04
LSE
1844
597
10:08:30
LSE
97
596.5
10:15:30
LSE
540
596.5
10:15:30
LSE
1214
596.5
10:15:30
LSE
148
596.5
10:22:23
LSE
500
596.5
10:22:23
LSE
1200
596.5
10:22:23
LSE
1870
597
10:29:49
LSE
1500
599.5
10:37:17
LSE
474
599.5
10:37:17
LSE
1872
601
10:44:58
LSE
2186
600
10:54:39
LSE
500
600.5
11:14:31
LSE
327
600.5
11:14:31
LSE
1214
600.5
11:14:31
LSE
14
600.5
11:14:31
LSE
1303
600.5
11:14:37
LSE
1221
600.5
11:14:37
LSE
1500
600.5
11:24:33
LSE
500
600.5
11:24:33
LSE
749
601.5
11:43:24
LSE
155
601.5
11:43:24
LSE
414
601.5
11:43:24
LSE
600
601.5
11:43:24
LSE
1500
601.5
11:46:07
LSE
574
601.5
11:46:07
LSE
460
601.5
11:46:07
LSE
196
601.5
12:02:09
LSE
1851
601.5
12:02:09
LSE
1975
600
12:06:12
LSE
500
599
12:16:59
LSE
251
599
12:16:59
LSE
1500
599
12:16:59
LSE
495
598
12:28:10
LSE
408
598
12:28:10
LSE
1500
598
12:28:10
LSE
1500
597.5
12:36:57
LSE
488
597.5
12:36:57
LSE
315
597
12:45:42
LSE
1540
597
12:45:42
LSE
1500
596.5
12:56:01
LSE
500
596.5
12:56:01
LSE
33
596.5
12:56:01
LSE
1361
596
13:13:02
LSE
676
596
13:13:02
LSE
458
595.5
13:14:42
LSE
1500
595.5
13:14:42
LSE
1983
595.5
13:33:04
LSE
1039
595.5
13:33:04
LSE
1000
595.5
13:33:04
LSE
900
596
13:39:33
LSE
98
596
13:39:33
LSE
1000
596
13:39:33
LSE
2400
596
13:56:59
LSE
1875
596
13:57:30
LSE
1000
596
14:04:30
LSE
878
596
14:04:30
LSE
672
597
14:13:06
LSE
67
597
14:13:06
LSE
500
597
14:13:06
LSE
500
597
14:13:06
LSE
314
597
14:13:06
LSE
1920
597
14:20:14
LSE
1878
598.5
14:27:26
LSE
2419
599.5
14:33:25
LSE
966
599.5
14:37:50
LSE
1000
599.5
14:37:50
LSE
1111
600.5
14:42:57
LSE
455
600.5
14:42:57
LSE
500
600.5
14:42:57
LSE
1043
600.5
14:48:15
LSE
1000
600.5
14:48:15
LSE
511
599
14:53:32
LSE
1500
599
14:53:32
LSE
181
599
15:00:01
LSE
130
599.5
15:01:26
LSE
644
599.5
15:01:26
LSE
320
599.5
15:01:26
LSE
1000
599.5
15:01:26
LSE
1901
598.5
15:06:30
LSE
2095
599
15:07:59
LSE
1011
598
15:15:07
LSE
2000
598
15:15:07
LSE
1000
598
15:23:38
LSE
543
598
15:23:46
LSE
1500
598
15:23:46
LSE
412
598
15:23:46
LSE
1143
599.5
15:32:24
LSE
963
599.5
15:32:24
LSE
1627
599.5
15:33:03
LSE
311
599.5
15:33:03
LSE
1500
599
15:37:21
LSE
453
599
15:37:21
LSE
2400
598.5
15:46:46
LSE
580
598.5
15:51:55
LSE
1534
598.5
15:51:55
LSE
1760
598.5
15:52:01
LSE
246
598.5
15:52:01
LSE
811
599
15:57:20
LSE
1500
599
15:57:20
LSE
381
599.5
16:02:07
LSE
849
599.5
16:02:07
LSE
792
599.5
16:02:07
LSE
99
599.5
16:02:07
LSE
1217
599.5
16:04:29
LSE
609
599.5
16:04:29
LSE
299
599.5
16:04:29
LSE
472
599.5
16:07:36
LSE
1000
599.5
16:07:36
LSE
340
599.5
16:07:36
LSE
149
599.5
16:07:36
LSE
2135
600
16:11:16
LSE
314
600.5
16:15:10
LSE
827
600.5
16:16:13
LSE
1000
600.5
16:16:13
LSE
313
600.5
16:16:13
LSE
2280
599.5
16:21:38
LSE
224
599.5
16:21:38
LSE
2148
599.5
16:21:39
LSE
1939
599.5
16:24:39
LSE
215
599.5
16:24:39
LSE
1716
599.5
16:28:00
LSE
441
599.5
16:28:00
LSE
2158
599
16:29:51
LSE
100
6.567
08:00:38
Bolsa de Madrid
500
6.567
08:00:51
Bolsa de Madrid
154
6.567
08:00:51
Bolsa de Madrid
17
6.58
08:01:00
Bolsa de Madrid
500
6.58
08:01:00
Bolsa de Madrid
1100
6.599
08:01:43
Bolsa de Madrid
1050
6.6
08:01:43
Bolsa de Madrid
1300
6.598
08:01:43
Bolsa de Madrid
36
6.599
08:01:44
Bolsa de Madrid
584
6.599
08:01:44
Bolsa de Madrid
630
6.595
08:02:23
Bolsa de Madrid
640
6.579
08:03:04
Bolsa de Madrid
570
6.578
08:03:04
Bolsa de Madrid
863
6.579
08:04:06
Bolsa de Madrid
890
6.575
08:05:00
Bolsa de Madrid
590
6.575
08:05:05
Bolsa de Madrid
640
6.573
08:05:05
Bolsa de Madrid
530
6.572
08:05:33
Bolsa de Madrid
90
6.572
08:05:33
Bolsa de Madrid
608
6.571
08:05:56
Bolsa de Madrid
130
6.571
08:05:56
Bolsa de Madrid
648
6.57
08:05:56
Bolsa de Madrid
796
6.566
08:05:57
Bolsa de Madrid
670
6.563
08:06:28
Bolsa de Madrid
897
6.556
08:07:07
Bolsa de Madrid
1050
6.554
08:07:29
Bolsa de Madrid
332
6.551
08:08:25
Bolsa de Madrid
365
6.551
08:08:25
Bolsa de Madrid
800
6.55
08:08:25
Bolsa de Madrid
454
6.552
08:09:55
Bolsa de Madrid
335
6.552
08:09:55
Bolsa de Madrid
1100
6.555
08:09:55
Bolsa de Madrid
11
6.552
08:09:55
Bolsa de Madrid
710
6.553
08:09:55
Bolsa de Madrid
960
6.55
08:09:55
Bolsa de Madrid
678
6.546
08:10:48
Bolsa de Madrid
780
6.549
08:11:01
Bolsa de Madrid
1123
6.554
08:12:16
Bolsa de Madrid
932
6.548
08:12:20
Bolsa de Madrid
500
6.568
08:14:00
Bolsa de Madrid
340
6.568
08:14:20
Bolsa de Madrid
173
6.583
08:15:00
Bolsa de Madrid
1150
6.584
08:15:04
Bolsa de Madrid
940
6.585
08:15:07
Bolsa de Madrid
930
6.584
08:15:09
Bolsa de Madrid
250
6.602
08:15:27
Bolsa de Madrid
600
6.602
08:15:27
Bolsa de Madrid
652
6.601
08:15:27
Bolsa de Madrid
708
6.612
08:16:00
Bolsa de Madrid
701
6.612
08:16:17
Bolsa de Madrid
200
6.617
08:17:31
Bolsa de Madrid
665
6.617
08:17:31
Bolsa de Madrid
67
6.617
08:17:31
Bolsa de Madrid
38
6.617
08:17:31
Bolsa de Madrid
700
6.619
08:18:33
Bolsa de Madrid
792
6.618
08:18:33
Bolsa de Madrid
78
6.618
08:18:46
Bolsa de Madrid
910
6.617
08:18:46
Bolsa de Madrid
392
6.624
08:20:04
Bolsa de Madrid
72
6.624
08:20:04
Bolsa de Madrid
886
6.624
08:20:04
Bolsa de Madrid
890
6.627
08:20:14
Bolsa de Madrid
610
6.626
08:20:14
Bolsa de Madrid
201
6.626
08:20:14
Bolsa de Madrid
493
6.638
08:22:08
Bolsa de Madrid
477
6.638
08:22:08
Bolsa de Madrid
800
6.637
08:22:30
Bolsa de Madrid
757
6.636
08:22:30
Bolsa de Madrid
880
6.642
08:23:40
Bolsa de Madrid
604
6.645
08:24:04
Bolsa de Madrid
169
6.645
08:24:04
Bolsa de Madrid
770
6.642
08:25:18
Bolsa de Madrid
950
6.642
08:25:18
Bolsa de Madrid
78
6.64
08:25:18
Bolsa de Madrid
832
6.64
08:25:18
Bolsa de Madrid
649
6.637
08:25:22
Bolsa de Madrid
628
6.629
08:26:29
Bolsa de Madrid
650
6.628
08:26:36
Bolsa de Madrid
569
6.627
08:28:16
Bolsa de Madrid
690
6.628
08:28:16
Bolsa de Madrid
101
6.627
08:28:16
Bolsa de Madrid
247
6.624
08:28:16
Bolsa de Madrid
463
6.624
08:28:16
Bolsa de Madrid
630
6.626
08:28:16
Bolsa de Madrid
1000
6.628
08:28:16
Bolsa de Madrid
216
6.628
08:28:16
Bolsa de Madrid
370
6.626
08:28:16
Bolsa de Madrid
1000
6.626
08:28:16
Bolsa de Madrid
670
6.6
08:30:42
Bolsa de Madrid
820
6.599
08:31:19
Bolsa de Madrid
750
6.609
08:32:45
Bolsa de Madrid
500
6.607
08:32:50
Bolsa de Madrid
274
6.607
08:32:50
Bolsa de Madrid
400
6.604
08:33:10
Bolsa de Madrid
100
6.604
08:33:10
Bolsa de Madrid
380
6.604
08:33:10
Bolsa de Madrid
107
6.6
08:33:25
Bolsa de Madrid
802
6.609
08:34:50
Bolsa de Madrid
740
6.606
08:34:58
Bolsa de Madrid
79
6.605
08:35:05
Bolsa de Madrid
546
6.605
08:35:05
Bolsa de Madrid
850
6.609
08:36:50
Bolsa de Madrid
878
6.607
08:36:54
Bolsa de Madrid
783
6.604
08:36:54
Bolsa de Madrid
649
6.604
08:37:33
Bolsa de Madrid
650
6.604
08:40:33
Bolsa de Madrid
50
6.611
08:41:56
Bolsa de Madrid
950
6.611
08:41:56
Bolsa de Madrid
1100
6.61
08:41:56
Bolsa de Madrid
250
6.61
08:41:57
Bolsa de Madrid
77
6.608
08:41:58
Bolsa de Madrid
683
6.608
08:41:58
Bolsa de Madrid
200
6.607
08:42:11
Bolsa de Madrid
1100
6.607
08:42:11
Bolsa de Madrid
100
6.607
08:42:11
Bolsa de Madrid
1032
6.605
08:42:11
Bolsa de Madrid
640
6.593
08:42:43
Bolsa de Madrid
527
6.595
08:44:11
Bolsa de Madrid
253
6.595
08:44:11
Bolsa de Madrid
755
6.593
08:44:11
Bolsa de Madrid
650
6.591
08:44:26
Bolsa de Madrid
500
6.59
08:44:58
Bolsa de Madrid
276
6.59
08:44:58
Bolsa de Madrid
531
6.583
08:45:52
Bolsa de Madrid
129
6.583
08:46:10
Bolsa de Madrid
671
6.579
08:46:14
Bolsa de Madrid
830
6.575
08:46:47
Bolsa de Madrid
664
6.572
08:47:23
Bolsa de Madrid
260
6.571
08:50:09
Bolsa de Madrid
370
6.571
08:50:09
Bolsa de Madrid
990
6.57
08:50:09
Bolsa de Madrid
400
6.569
08:50:09
Bolsa de Madrid
255
6.569
08:50:09
Bolsa de Madrid
269
6.569
08:50:09
Bolsa de Madrid
600
6.567
08:52:10
Bolsa de Madrid
770
6.565
08:52:10
Bolsa de Madrid
500
6.566
08:53:08
Bolsa de Madrid
440
6.566
08:53:10
Bolsa de Madrid
780
6.563
08:55:31
Bolsa de Madrid
990
6.561
08:56:02
Bolsa de Madrid
920
6.562
08:56:02
Bolsa de Madrid
1500
6.56
08:56:02
Bolsa de Madrid
1083
6.562
08:56:37
Bolsa de Madrid
604
6.554
08:57:18
Bolsa de Madrid
1200
6.556
08:59:39
Bolsa de Madrid
629
6.552
08:59:51
Bolsa de Madrid
39
6.551
09:00:05
Bolsa de Madrid
651
6.551
09:00:10
Bolsa de Madrid
120
6.549
09:00:10
Bolsa de Madrid
500
6.549
09:00:10
Bolsa de Madrid
890
6.547
09:00:10
Bolsa de Madrid
618
6.56
09:01:13
Bolsa de Madrid
262
6.56
09:01:13
Bolsa de Madrid
830
6.562
09:02:43
Bolsa de Madrid
941
6.574
09:07:52
Bolsa de Madrid
159
6.574
09:07:52
Bolsa de Madrid
361
6.576
09:08:43
Bolsa de Madrid
2000
6.576
09:08:43
Bolsa de Madrid
39
6.572
09:09:08
Bolsa de Madrid
1150
6.575
09:09:34
Bolsa de Madrid
153
6.578
09:10:09
Bolsa de Madrid
947
6.578
09:10:09
Bolsa de Madrid
1200
6.579
09:10:42
Bolsa de Madrid
881
6.578
09:10:42
Bolsa de Madrid
119
6.578
09:10:42
Bolsa de Madrid
524
6.575
09:11:15
Bolsa de Madrid
500
6.575
09:11:15
Bolsa de Madrid
176
6.575
09:11:15
Bolsa de Madrid
860
6.574
09:11:15
Bolsa de Madrid
10
6.574
09:11:15
Bolsa de Madrid
500
6.575
09:11:15
Bolsa de Madrid
231
6.574
09:12:11
Bolsa de Madrid
529
6.574
09:12:14
Bolsa de Madrid
456
6.571
09:14:36
Bolsa de Madrid
144
6.571
09:14:37
Bolsa de Madrid
78
6.569
09:15:18
Bolsa de Madrid
522
6.569
09:15:18
Bolsa de Madrid
1000
6.569
09:15:18
Bolsa de Madrid
96
6.567
09:15:24
Bolsa de Madrid
684
6.567
09:15:56
Bolsa de Madrid
730
6.573
09:18:52
Bolsa de Madrid
524
6.569
09:19:19
Bolsa de Madrid
84
6.569
09:19:19
Bolsa de Madrid
137
6.568
09:19:27
Bolsa de Madrid
563
6.568
09:19:44
Bolsa de Madrid
670
6.575
09:20:51
Bolsa de Madrid
98
6.574
09:21:30
Bolsa de Madrid
682
6.574
09:21:30
Bolsa de Madrid
660
6.58
09:25:52
Bolsa de Madrid
498
6.58
09:26:35
Bolsa de Madrid
802
6.58
09:26:35
Bolsa de Madrid
1200
6.579
09:26:38
Bolsa de Madrid
197
6.578
09:26:41
Bolsa de Madrid
1500
6.581
09:27:42
Bolsa de Madrid
1000
6.58
09:27:43
Bolsa de Madrid
1200
6.581
09:27:43
Bolsa de Madrid
20
6.581
09:27:43
Bolsa de Madrid
500
6.584
09:28:27
Bolsa de Madrid
59
6.584
09:30:00
Bolsa de Madrid
261
6.584
09:30:00
Bolsa de Madrid
103
6.595
09:31:21
Bolsa de Madrid
1400
6.61
09:33:27
Bolsa de Madrid
690
6.615
09:34:13
Bolsa de Madrid
1000
6.621
09:37:30
Bolsa de Madrid
150
6.621
09:37:37
Bolsa de Madrid
752
6.62
09:37:37
Bolsa de Madrid
248
6.62
09:37:37
Bolsa de Madrid
1000
6.62
09:39:13
Bolsa de Madrid
990
6.62
09:39:13
Bolsa de Madrid
1510
6.62
09:39:13
Bolsa de Madrid
524
6.619
09:40:35
Bolsa de Madrid
192
6.619
09:40:35
Bolsa de Madrid
172
6.618
09:40:35
Bolsa de Madrid
10
6.619
09:40:35
Bolsa de Madrid
646
6.619
09:40:35
Bolsa de Madrid
228
6.619
09:40:35
Bolsa de Madrid
100
6.618
09:40:35
Bolsa de Madrid
254
6.618
09:40:35
Bolsa de Madrid
454
6.618
09:40:35
Bolsa de Madrid
13
6.617
09:40:50
Bolsa de Madrid
1187
6.617
09:41:00
Bolsa de Madrid
1024
6.616
09:42:28
Bolsa de Madrid
1590
6.616
09:42:28
Bolsa de Madrid
920
6.623
09:45:11
Bolsa de Madrid
131
6.627
09:47:55
Bolsa de Madrid
1119
6.627
09:47:56
Bolsa de Madrid
200
6.626
09:48:42
Bolsa de Madrid
1050
6.626
09:48:42
Bolsa de Madrid
1150
6.625
09:48:42
Bolsa de Madrid
1000
6.622
09:48:59
Bolsa de Madrid
400
6.622
09:48:59
Bolsa de Madrid
981
6.623
09:48:59
Bolsa de Madrid
1000
6.623
09:51:30
Bolsa de Madrid
675
6.62
09:51:54
Bolsa de Madrid
738
6.619
09:51:59
Bolsa de Madrid
525
6.629
09:56:15
Bolsa de Madrid
10
6.629
09:56:15
Bolsa de Madrid
715
6.629
09:56:15
Bolsa de Madrid
2
6.627
09:56:43
Bolsa de Madrid
204
6.627
09:57:35
Bolsa de Madrid
524
6.627
09:57:42
Bolsa de Madrid
126
6.627
09:57:42
Bolsa de Madrid
144
6.627
09:57:42
Bolsa de Madrid
755
6.626
09:57:42
Bolsa de Madrid
395
6.626
09:58:05
Bolsa de Madrid
184
6.63
09:59:07
Bolsa de Madrid
1000
6.63
10:00:16
Bolsa de Madrid
1200
6.628
10:00:36
Bolsa de Madrid
521
6.627
10:00:48
Bolsa de Madrid
529
6.627
10:00:48
Bolsa de Madrid
1200
6.626
10:02:05
Bolsa de Madrid
990
6.626
10:02:15
Bolsa de Madrid
877
6.623
10:02:15
Bolsa de Madrid
39
6.623
10:03:52
Bolsa de Madrid
584
6.623
10:04:21
Bolsa de Madrid
786
6.622
10:05:13
Bolsa de Madrid
670
6.622
10:07:36
Bolsa de Madrid
277
6.621
10:07:36
Bolsa de Madrid
84
6.621
10:07:42
Bolsa de Madrid
989
6.621
10:08:39
Bolsa de Madrid
810
6.62
10:08:48
Bolsa de Madrid
940
6.62
10:08:48
Bolsa de Madrid
720
6.619
10:10:45
Bolsa de Madrid
1133
6.619
10:12:16
Bolsa de Madrid
267
6.619
10:12:16
Bolsa de Madrid
653
6.618
10:12:16
Bolsa de Madrid
497
6.618
10:12:16
Bolsa de Madrid
662
6.616
10:12:16
Bolsa de Madrid
638
6.616
10:12:16
Bolsa de Madrid
640
6.615
10:12:17
Bolsa de Madrid
720
6.611
10:13:43
Bolsa de Madrid
621
6.612
10:13:43
Bolsa de Madrid
296
6.611
10:16:30
Bolsa de Madrid
334
6.611
10:17:01
Bolsa de Madrid
950
6.613
10:18:23
Bolsa de Madrid
28
6.612
10:18:23
Bolsa de Madrid
1122
6.612
10:18:29
Bolsa de Madrid
34
6.609
10:19:30
Bolsa de Madrid
490
6.609
10:19:31
Bolsa de Madrid
76
6.609
10:19:31
Bolsa de Madrid
103
6.608
10:19:52
Bolsa de Madrid
182
6.608
10:20:26
Bolsa de Madrid
715
6.608
10:20:26
Bolsa de Madrid
200
6.613
10:24:05
Bolsa de Madrid
400
6.613
10:24:06
Bolsa de Madrid
100
6.613
10:24:06
Bolsa de Madrid
500
6.613
10:24:06
Bolsa de Madrid
50
6.613
10:24:06
Bolsa de Madrid
1350
6.617
10:28:26
Bolsa de Madrid
166
6.616
10:28:39
Bolsa de Madrid
769
6.621
10:30:30
Bolsa de Madrid
923
6.621
10:30:30
Bolsa de Madrid
2000
6.621
10:30:30
Bolsa de Madrid
950
6.62
10:30:32
Bolsa de Madrid
1200
6.621
10:30:32
Bolsa de Madrid
2000
6.621
10:30:32
Bolsa de Madrid
346
6.618
10:30:32
Bolsa de Madrid
555
6.618
10:32:28
Bolsa de Madrid
188
6.64
10:33:05
Bolsa de Madrid
744
6.645
10:36:00
Bolsa de Madrid
990
6.648
10:39:30
Bolsa de Madrid
1105
6.653
10:39:47
Bolsa de Madrid
169
6.653
10:40:01
Bolsa de Madrid
1150
6.658
10:40:44
Bolsa de Madrid
364
6.66
10:41:51
Bolsa de Madrid
720
6.676
10:42:21
Bolsa de Madrid
1600
6.675
10:42:21
Bolsa de Madrid
545
6.674
10:42:31
Bolsa de Madrid
505
6.674
10:42:31
Bolsa de Madrid
100
6.674
10:42:31
Bolsa de Madrid
36
6.672
10:43:05
Bolsa de Madrid
1090
6.68
10:43:24
Bolsa de Madrid
210
6.68
10:43:24
Bolsa de Madrid
438
6.679
10:43:24
Bolsa de Madrid
535
6.679
10:43:24
Bolsa de Madrid
640
6.672
10:44:36
Bolsa de Madrid
762
6.659
10:47:54
Bolsa de Madrid
620
6.657
10:48:03
Bolsa de Madrid
265
6.649
10:51:25
Bolsa de Madrid
524
6.649
10:51:25
Bolsa de Madrid
218
6.648
10:51:25
Bolsa de Madrid
554
6.648
10:51:25
Bolsa de Madrid
660
6.645
10:51:49
Bolsa de Madrid
671
6.645
10:53:38
Bolsa de Madrid
347
6.647
10:55:10
Bolsa de Madrid
380
6.647
10:55:10
Bolsa de Madrid
76
6.651
10:57:51
Bolsa de Madrid
830
6.651
10:58:33
Bolsa de Madrid
385
6.649
10:59:14
Bolsa de Madrid
432
6.649
10:59:14
Bolsa de Madrid
698
6.648
10:59:21
Bolsa de Madrid
780
6.652
11:02:08
Bolsa de Madrid
645
6.652
11:02:21
Bolsa de Madrid
900
6.651
11:08:09
Bolsa de Madrid
816
6.65
11:08:21
Bolsa de Madrid
363
6.665
11:17:52
Bolsa de Madrid
787
6.665
11:17:52
Bolsa de Madrid
769
6.664
11:17:52
Bolsa de Madrid
431
6.664
11:17:52
Bolsa de Madrid
351
6.663
11:17:54
Bolsa de Madrid
899
6.663
11:17:54
Bolsa de Madrid
1500
6.665
11:18:15
Bolsa de Madrid
100
6.664
11:19:16
Bolsa de Madrid
120
6.664
11:19:19
Bolsa de Madrid
733
6.664
11:21:41
Bolsa de Madrid
97
6.664
11:21:41
Bolsa de Madrid
459
6.665
11:24:33
Bolsa de Madrid
941
6.665
11:24:33
Bolsa de Madrid
1000
6.663
11:24:33
Bolsa de Madrid
450
6.663
11:24:33
Bolsa de Madrid
1350
6.662
11:24:35
Bolsa de Madrid
1403
6.661
11:24:38
Bolsa de Madrid
147
6.661
11:24:38
Bolsa de Madrid
263
6.659
11:25:47
Bolsa de Madrid
840
6.662
11:29:21
Bolsa de Madrid
6034
6.662
11:29:21
Bolsa de Madrid
1250
6.661
11:29:52
Bolsa de Madrid
46
6.661
11:30:21
Bolsa de Madrid
740
6.662
11:32:00
Bolsa de Madrid
730
6.664
11:32:00
Bolsa de Madrid
773
6.665
11:32:00
Bolsa de Madrid
860
6.668
11:36:52
Bolsa de Madrid
1800
6.68
11:42:30
Bolsa de Madrid
579
6.679
11:42:55
Bolsa de Madrid
176
6.679
11:42:55
Bolsa de Madrid
345
6.679
11:42:55
Bolsa de Madrid
621
6.686
11:43:42
Bolsa de Madrid
718
6.686
11:43:42
Bolsa de Madrid
11
6.686
11:43:42
Bolsa de Madrid
1100
6.692
11:45:18
Bolsa de Madrid
1300
6.696
11:45:18
Bolsa de Madrid
200
6.692
11:45:18
Bolsa de Madrid
660
6.695
11:45:18
Bolsa de Madrid
619
6.682
11:48:19
Bolsa de Madrid
1282
6.679
11:52:49
Bolsa de Madrid
231
6.676
11:52:49
Bolsa de Madrid
394
6.676
11:54:10
Bolsa de Madrid
344
6.679
11:56:49
Bolsa de Madrid
526
6.679
11:56:49
Bolsa de Madrid
913
6.683
12:00:04
Bolsa de Madrid
137
6.683
12:00:04
Bolsa de Madrid
750
6.682
12:00:34
Bolsa de Madrid
100
6.68
12:02:09
Bolsa de Madrid
413
6.68
12:02:31
Bolsa de Madrid
587
6.68
12:02:31
Bolsa de Madrid
837
6.68
12:03:26
Bolsa de Madrid
469
6.678
12:03:34
Bolsa de Madrid
271
6.678
12:03:34
Bolsa de Madrid
112
6.674
12:06:12
Bolsa de Madrid
518
6.674
12:06:12
Bolsa de Madrid
607
6.67
12:06:36
Bolsa de Madrid
640
6.666
12:08:01
Bolsa de Madrid
200
6.661
12:16:59
Bolsa de Madrid
1000
6.661
12:16:59
Bolsa de Madrid
1100
6.66
12:17:04
Bolsa de Madrid
1100
6.658
12:17:04
Bolsa de Madrid
154
6.658
12:17:04
Bolsa de Madrid
1000
6.658
12:17:04
Bolsa de Madrid
653
6.657
12:17:04
Bolsa de Madrid
1000
6.658
12:17:04
Bolsa de Madrid
185
6.646
12:23:54
Bolsa de Madrid
426
6.646
12:27:20
Bolsa de Madrid
1258
6.647
12:31:59
Bolsa de Madrid
141
6.645
12:32:00
Bolsa de Madrid
138
6.646
12:32:00
Bolsa de Madrid
652
6.646
12:32:00
Bolsa de Madrid
500
6.644
12:32:00
Bolsa de Madrid
472
6.645
12:32:00
Bolsa de Madrid
238
6.644
12:32:00
Bolsa de Madrid
113
6.644
12:32:00
Bolsa de Madrid
109
6.644
12:32:00
Bolsa de Madrid
760
6.642
12:32:56
Bolsa de Madrid
39
6.639
12:32:59
Bolsa de Madrid
600
6.647
12:34:21
Bolsa de Madrid
170
6.647
12:34:47
Bolsa de Madrid
600
6.645
12:34:47
Bolsa de Madrid
500
6.645
12:34:47
Bolsa de Madrid
162
6.642
12:36:26
Bolsa de Madrid
748
6.642
12:36:54
Bolsa de Madrid
670
6.641
12:38:17
Bolsa de Madrid
870
6.639
12:41:18
Bolsa de Madrid
1550
6.64
12:41:18
Bolsa de Madrid
39
6.636
12:43:43
Bolsa de Madrid
1111
6.636
12:43:44
Bolsa de Madrid
39
6.634
12:45:10
Bolsa de Madrid
941
6.634
12:45:10
Bolsa de Madrid
259
6.633
12:45:10
Bolsa de Madrid
581
6.633
12:47:21
Bolsa de Madrid
1100
6.633
12:47:21
Bolsa de Madrid
1150
6.632
12:47:21
Bolsa de Madrid
945
6.631
12:47:21
Bolsa de Madrid
205
6.631
12:47:21
Bolsa de Madrid
1450
6.629
12:47:22
Bolsa de Madrid
1293
6.63
12:52:03
Bolsa de Madrid
1049
6.63
12:52:06
Bolsa de Madrid
1107
6.633
12:55:06
Bolsa de Madrid
860
6.63
12:56:00
Bolsa de Madrid
993
6.632
12:56:00
Bolsa de Madrid
4485
6.63
13:04:10
Bolsa de Madrid
1177
6.63
13:04:22
Bolsa de Madrid
896
6.63
13:06:21
Bolsa de Madrid
1057
6.631
13:08:39
Bolsa de Madrid
1311
6.63
13:08:47
Bolsa de Madrid
542
6.63
13:10:55
Bolsa de Madrid
246
6.63
13:10:55
Bolsa de Madrid
887
6.63
13:13:02
Bolsa de Madrid
656
6.625
13:13:22
Bolsa de Madrid
662
6.625
13:14:41
Bolsa de Madrid
625
6.622
13:16:13
Bolsa de Madrid
1548
6.625
13:22:09
Bolsa de Madrid
1188
6.625
13:23:05
Bolsa de Madrid
962
6.625
13:23:10
Bolsa de Madrid
208
6.621
13:28:51
Bolsa de Madrid
920
6.622
13:32:17
Bolsa de Madrid
419
6.621
13:32:19
Bolsa de Madrid
34
6.621
13:32:19
Bolsa de Madrid
480
6.621
13:32:25
Bolsa de Madrid
636
6.621
13:32:25
Bolsa de Madrid
383
6.621
13:32:25
Bolsa de Madrid
436
6.621
13:32:25
Bolsa de Madrid
151
6.621
13:32:25
Bolsa de Madrid
355
6.62
13:32:29
Bolsa de Madrid
980
6.619
13:33:04
Bolsa de Madrid
438
6.618
13:33:04
Bolsa de Madrid
912
6.618
13:33:04
Bolsa de Madrid
1206
6.62
13:33:04
Bolsa de Madrid
904
6.617
13:36:07
Bolsa de Madrid
315
6.618
13:36:37
Bolsa de Madrid
478
6.618
13:36:37
Bolsa de Madrid
754
6.617
13:37:45
Bolsa de Madrid
487
6.627
13:41:25
Bolsa de Madrid
665
6.627
13:41:25
Bolsa de Madrid
740
6.623
13:43:30
Bolsa de Madrid
974
6.62
13:43:33
Bolsa de Madrid
1271
6.624
13:45:56
Bolsa de Madrid
1200
6.623
13:50:41
Bolsa de Madrid
756
6.623
13:50:41
Bolsa de Madrid
1367
6.623
13:50:41
Bolsa de Madrid
1026
6.622
13:52:29
Bolsa de Madrid
10
6.621
13:54:01
Bolsa de Madrid
22
6.621
13:54:05
Bolsa de Madrid
798
6.621
13:54:05
Bolsa de Madrid
1187
6.622
13:56:44
Bolsa de Madrid
1350
6.619
13:57:46
Bolsa de Madrid
532
6.617
13:58:09
Bolsa de Madrid
398
6.617
13:58:09
Bolsa de Madrid
1450
6.616
13:58:10
Bolsa de Madrid
1125
6.617
14:01:34
Bolsa de Madrid
25
6.617
14:01:34
Bolsa de Madrid
740
6.616
14:05:22
Bolsa de Madrid
62
6.616
14:05:22
Bolsa de Madrid
558
6.616
14:05:22
Bolsa de Madrid
756
6.616
14:06:22
Bolsa de Madrid
2732
6.616
14:06:22
Bolsa de Madrid
1000
6.618
14:09:19
Bolsa de Madrid
840
6.617
14:09:32
Bolsa de Madrid
950
6.621
14:10:59
Bolsa de Madrid
218
6.621
14:10:59
Bolsa de Madrid
382
6.621
14:10:59
Bolsa de Madrid
50
6.621
14:10:59
Bolsa de Madrid
379
6.623
14:13:06
Bolsa de Madrid
1100
6.625
14:16:40
Bolsa de Madrid
894
6.623
14:16:58
Bolsa de Madrid
26
6.623
14:17:00
Bolsa de Madrid
345
6.627
14:19:06
Bolsa de Madrid
840
6.625
14:19:28
Bolsa de Madrid
364
6.63
14:22:25
Bolsa de Madrid
681
6.63
14:22:25
Bolsa de Madrid
1300
6.633
14:23:13
Bolsa de Madrid
1250
6.632
14:23:24
Bolsa de Madrid
631
6.636
14:23:46
Bolsa de Madrid
500
6.636
14:23:46
Bolsa de Madrid
69
6.636
14:23:46
Bolsa de Madrid
59
6.634
14:23:46
Bolsa de Madrid
500
6.639
14:24:31
Bolsa de Madrid
753
6.644
14:27:21
Bolsa de Madrid
300
6.644
14:27:21
Bolsa de Madrid
347
6.644
14:27:21
Bolsa de Madrid
554
6.644
14:28:56
Bolsa de Madrid
2800
6.646
14:29:36
Bolsa de Madrid
3487
6.648
14:31:27
Bolsa de Madrid
753
6.648
14:31:27
Bolsa de Madrid
272
6.648
14:31:27
Bolsa de Madrid
1700
6.651
14:34:01
Bolsa de Madrid
81
6.649
14:34:04
Bolsa de Madrid
3067
6.653
14:36:34
Bolsa de Madrid
554
6.654
14:36:50
Bolsa de Madrid
752
6.654
14:36:50
Bolsa de Madrid
328
6.653
14:38:01
Bolsa de Madrid
2192
6.655
14:39:18
Bolsa de Madrid
1100
6.653
14:40:24
Bolsa de Madrid
752
6.654
14:40:24
Bolsa de Madrid
993
6.655
14:40:39
Bolsa de Madrid
1554
6.656
14:41:07
Bolsa de Madrid
859
6.659
14:41:52
Bolsa de Madrid
2695
6.661
14:44:35
Bolsa de Madrid
751
6.661
14:44:35
Bolsa de Madrid
825
6.659
14:45:15
Bolsa de Madrid
550
6.658
14:46:46
Bolsa de Madrid
83
6.658
14:46:46
Bolsa de Madrid
800
6.657
14:48:16
Bolsa de Madrid
380
6.655
14:48:38
Bolsa de Madrid
486
6.655
14:48:38
Bolsa de Madrid
214
6.653
14:48:45
Bolsa de Madrid
766
6.653
14:49:35
Bolsa de Madrid
760
6.651
14:51:17
Bolsa de Madrid
640
6.65
14:51:22
Bolsa de Madrid
1050
6.647
14:51:22
Bolsa de Madrid
875
6.645
14:53:23
Bolsa de Madrid
875
6.645
14:53:23
Bolsa de Madrid
92
6.645
14:53:23
Bolsa de Madrid
570
6.643
14:54:05
Bolsa de Madrid
60
6.643
14:54:06
Bolsa de Madrid
710
6.641
14:55:53
Bolsa de Madrid
2859
6.644
14:58:15
Bolsa de Madrid
1691
6.646
14:59:59
Bolsa de Madrid
408
6.646
15:00:04
Bolsa de Madrid
1597
6.648
15:00:24
Bolsa de Madrid
1932
6.65
15:01:26
Bolsa de Madrid
626
6.65
15:02:21
Bolsa de Madrid
304
6.65
15:02:21
Bolsa de Madrid
58
6.647
15:03:05
Bolsa de Madrid
722
6.647
15:03:05
Bolsa de Madrid
525
6.645
15:03:16
Bolsa de Madrid
225
6.645
15:03:16
Bolsa de Madrid
617
6.644
15:04:48
Bolsa de Madrid
880
6.642
15:07:37
Bolsa de Madrid
1843
6.643
15:07:59
Bolsa de Madrid
950
6.643
15:10:04
Bolsa de Madrid
339
6.642
15:10:09
Bolsa de Madrid
581
6.642
15:10:09
Bolsa de Madrid
830
6.641
15:10:21
Bolsa de Madrid
300
6.639
15:10:21
Bolsa de Madrid
630
6.639
15:10:35
Bolsa de Madrid
900
6.638
15:10:35
Bolsa de Madrid
105
6.639
15:11:42
Bolsa de Madrid
1000
6.636
15:14:49
Bolsa de Madrid
473
6.635
15:14:49
Bolsa de Madrid
362
6.635
15:14:49
Bolsa de Madrid
473
6.635
15:14:49
Bolsa de Madrid
507
6.635
15:14:53
Bolsa de Madrid
750
6.634
15:14:53
Bolsa de Madrid
500
6.633
15:14:53
Bolsa de Madrid
1450
6.633
15:14:53
Bolsa de Madrid
1834
6.635
15:15:52
Bolsa de Madrid
670
6.636
15:17:41
Bolsa de Madrid
1785
6.637
15:17:46
Bolsa de Madrid
1050
6.637
15:22:06
Bolsa de Madrid
1000
6.636
15:22:49
Bolsa de Madrid
501
6.636
15:22:49
Bolsa de Madrid
949
6.636
15:22:49
Bolsa de Madrid
870
6.636
15:23:34
Bolsa de Madrid
1000
6.634
15:23:38
Bolsa de Madrid
880
6.633
15:23:38
Bolsa de Madrid
2009
6.635
15:23:38
Bolsa de Madrid
540
6.635
15:23:38
Bolsa de Madrid
694
6.63
15:24:30
Bolsa de Madrid
1133
6.633
15:25:13
Bolsa de Madrid
705
6.635
15:25:46
Bolsa de Madrid
366
6.641
15:28:16
Bolsa de Madrid
500
6.641
15:29:15
Bolsa de Madrid
500
6.641
15:29:15
Bolsa de Madrid
750
6.64
15:29:18
Bolsa de Madrid
850
6.641
15:29:43
Bolsa de Madrid
840
6.64
15:29:43
Bolsa de Madrid
860
6.637
15:29:56
Bolsa de Madrid
1108
6.635
15:30:28
Bolsa de Madrid
474
6.632
15:30:33
Bolsa de Madrid
385
6.632
15:30:33
Bolsa de Madrid
27
6.638
15:31:31
Bolsa de Madrid
1380
6.64
15:32:06
Bolsa de Madrid
660
6.641
15:33:04
Bolsa de Madrid
500
6.638
15:33:04
Bolsa de Madrid
78
6.638
15:33:04
Bolsa de Madrid
92
6.638
15:33:04
Bolsa de Madrid
633
6.634
15:34:31
Bolsa de Madrid
313
6.633
15:34:37
Bolsa de Madrid
359
6.633
15:34:54
Bolsa de Madrid
44
6.639
15:39:33
Bolsa de Madrid
1250
6.637
15:39:49
Bolsa de Madrid
760
6.637
15:43:09
Bolsa de Madrid
400
6.637
15:46:47
Bolsa de Madrid
400
6.637
15:46:47
Bolsa de Madrid
40
6.637
15:46:47
Bolsa de Madrid
950
6.636
15:46:47
Bolsa de Madrid
406
6.635
15:46:47
Bolsa de Madrid
644
6.635
15:47:15
Bolsa de Madrid
6167
6.637
15:47:26
Bolsa de Madrid
2724
6.637
15:47:28
Bolsa de Madrid
1200
6.635
15:47:55
Bolsa de Madrid
1600
6.634
15:48:26
Bolsa de Madrid
338
6.633
15:48:30
Bolsa de Madrid
121
6.633
15:49:34
Bolsa de Madrid
641
6.633
15:49:42
Bolsa de Madrid
359
6.633
15:49:42
Bolsa de Madrid
666
6.637
15:51:55
Bolsa de Madrid
1400
6.637
15:51:57
Bolsa de Madrid
3800
6.639
15:52:21
Bolsa de Madrid
3174
6.648
15:56:07
Bolsa de Madrid
273
6.648
15:56:46
Bolsa de Madrid
1452
6.648
15:56:46
Bolsa de Madrid
558
6.645
15:57:20
Bolsa de Madrid
442
6.645
15:57:20
Bolsa de Madrid
820
6.644
15:57:20
Bolsa de Madrid
1000
6.645
15:59:15
Bolsa de Madrid
2824
6.648
16:00:30
Bolsa de Madrid
296
6.648
16:02:05
Bolsa de Madrid
661
6.652
16:02:43
Bolsa de Madrid
338
6.652
16:02:43
Bolsa de Madrid
312
6.652
16:02:53
Bolsa de Madrid
673
6.652
16:02:53
Bolsa de Madrid
960
6.649
16:03:29
Bolsa de Madrid
321
6.651
16:03:29
Bolsa de Madrid
1000
6.651
16:03:29
Bolsa de Madrid
673
6.651
16:03:29
Bolsa de Madrid
754
6.648
16:03:29
Bolsa de Madrid
1400
6.648
16:06:07
Bolsa de Madrid
155
6.647
16:06:07
Bolsa de Madrid
1145
6.647
16:06:08
Bolsa de Madrid
1314
6.651
16:07:54
Bolsa de Madrid
4870
6.651
16:07:54
Bolsa de Madrid
710
6.652
16:08:20
Bolsa de Madrid
936
6.65
16:08:21
Bolsa de Madrid
1352
6.658
16:12:11
Bolsa de Madrid
335
6.658
16:12:11
Bolsa de Madrid
615
6.659
16:12:36
Bolsa de Madrid
952
6.659
16:12:36
Bolsa de Madrid
411
6.66
16:13:13
Bolsa de Madrid
1315
6.66
16:13:13
Bolsa de Madrid
3396
6.66
16:13:13
Bolsa de Madrid
619
6.66
16:14:01
Bolsa de Madrid
271
6.66
16:14:02
Bolsa de Madrid
620
6.658
16:14:02
Bolsa de Madrid
520
6.662
16:15:42
Bolsa de Madrid
320
6.662
16:15:56
Bolsa de Madrid
1200
6.662
16:15:56
Bolsa de Madrid
99
6.66
16:16:13
Bolsa de Madrid
541
6.66
16:16:13
Bolsa de Madrid
860
6.659
16:16:13
Bolsa de Madrid
784
6.657
16:16:28
Bolsa de Madrid
96
6.657
16:16:28
Bolsa de Madrid
445
6.654
16:16:28
Bolsa de Madrid
494
6.654
16:16:31
Bolsa de Madrid
1000
6.654
16:18:46
Bolsa de Madrid
800
6.655
16:18:46
Bolsa de Madrid
1150
6.657
16:19:49
Bolsa de Madrid
1250
6.656
16:19:52
Bolsa de Madrid
624
6.658
16:21:03
Bolsa de Madrid
343
6.658
16:21:03
Bolsa de Madrid
80
6.658
16:21:03
Bolsa de Madrid
131
6.658
16:21:03
Bolsa de Madrid
700
6.654
16:21:39
Bolsa de Madrid
100
6.654
16:21:39
Bolsa de Madrid
150
6.654
16:21:39
Bolsa de Madrid
1500
6.655
16:21:39
Bolsa de Madrid
126
6.655
16:21:39
Bolsa de Madrid
1735
6.655
16:21:39
Bolsa de Madrid
22
6.655
16:21:39
Bolsa de Madrid
702
6.656
16:21:39
Bolsa de Madrid
77
6.653
16:21:51
Bolsa de Madrid
50
6.653
16:22:05
Bolsa de Madrid
92
6.653
16:22:05
Bolsa de Madrid
362
6.653
16:22:11
Bolsa de Madrid
469
6.653
16:22:11
Bolsa de Madrid
879
6.652
16:22:21
Bolsa de Madrid
1150
6.651
16:22:23
Bolsa de Madrid
860
6.652
16:24:17
Bolsa de Madrid
1000
6.651
16:24:17
Bolsa de Madrid
1700
6.652
16:24:17
Bolsa de Madrid
597
6.65
16:24:19
Bolsa de Madrid
453
6.65
16:24:50
Bolsa de Madrid
465
6.648
16:24:50
Bolsa de Madrid
333
6.644
16:24:55
Bolsa de Madrid
606
6.646
16:24:55
Bolsa de Madrid
735
6.648
16:24:55
Bolsa de Madrid
960
6.648
16:26:40
Bolsa de Madrid
1000
6.647
16:27:43
Bolsa de Madrid
547
6.649
16:28:34
Bolsa de Madrid
1167
6.649
16:28:34
Bolsa de Madrid
263
6.649
16:28:34
Bolsa de Madrid
1256
6.65
16:29:23
Bolsa de Madrid
351
6.65
16:29:23
Bolsa de Madrid
929
6.651
16:29:30
Bolsa de Madrid
2463
6.651
16:29:30
Bolsa de Madrid
970
6.649
16:29:30
Bolsa de Madrid
920
6.647
16:29:51
Bolsa de Madrid
945
6.646
16:29:51
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
598.25
164,860
Bolsa de Madrid
6.6296
513,581

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