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

International Consolidated Airlines SAAnnouncement

22/09/2017 07:16

RNS Number : 5347R
International Cons Airlines Group
22 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 21 September 2017 it purchased 636,896 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
379,676
London
5.87
5.96
257,220
Madrid
6.658
6.767
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 65,537,470 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,067,451,273 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
22 September 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 636,896
Date of purchases: 21/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1580
593.5
08:03:23
LSE
2032
594
08:07:04
LSE
1500
593
08:11:12
LSE
1500
593
08:14:09
LSE
1500
592.5
08:17:06
LSE
710
594
08:20:34
LSE
1000
594
08:20:34
LSE
1500
594
08:25:02
LSE
1000
595.5
08:35:17
LSE
994
595.5
08:35:17
LSE
2408
595.5
08:35:21
LSE
1500
596
08:40:24
LSE
2017
595.5
08:45:20
LSE
128
594
08:49:39
LSE
1796
594
08:50:04
LSE
4
596
08:55:29
LSE
1000
596
08:55:29
LSE
961
596
08:55:29
LSE
1500
594.5
09:01:28
LSE
662
594.5
09:01:28
LSE
1228
595
09:08:28
LSE
1200
595
09:08:28
LSE
2000
595.5
09:16:40
LSE
1500
594
09:23:32
LSE
1160
594
09:23:32
LSE
1500
593
09:31:48
LSE
1103
593
09:35:33
LSE
968
593
09:35:33
LSE
115
593.5
09:45:17
LSE
1000
593.5
09:45:17
LSE
1000
593.5
09:45:17
LSE
1000
594
09:50:33
LSE
965
594
09:50:33
LSE
1500
595.5
09:59:15
LSE
500
595
10:04:21
LSE
1500
595
10:04:21
LSE
36
595
10:04:21
LSE
1991
594.5
10:11:44
LSE
500
594.5
10:11:44
LSE
500
594.5
10:11:44
LSE
1500
594.5
10:24:10
LSE
1587
594.5
10:29:10
LSE
391
594.5
10:29:10
LSE
97
594.5
10:39:33
LSE
2469
594.5
10:39:33
LSE
500
594
10:50:02
LSE
934
594
10:50:02
LSE
500
594
10:58:37
LSE
106
594
10:58:37
LSE
2375
594
10:58:37
LSE
2147
593.5
11:07:37
LSE
221
594
11:21:56
LSE
2429
594
11:21:56
LSE
1500
594
11:21:56
LSE
500
594
11:21:56
LSE
500
593.5
11:40:59
LSE
636
593.5
11:40:59
LSE
500
593.5
11:40:59
LSE
500
593.5
11:40:59
LSE
1523
593
11:53:28
LSE
1408
593.5
11:59:17
LSE
766
593.5
11:59:17
LSE
500
593
12:10:05
LSE
1353
593
12:10:05
LSE
269
593
12:10:05
LSE
1500
592.5
12:20:15
LSE
623
592.5
12:20:15
LSE
1576
592
12:31:18
LSE
586
592
12:31:18
LSE
303
592
12:40:40
LSE
900
592
12:40:40
LSE
79
592
12:40:40
LSE
1259
593
12:52:15
LSE
902
593
12:52:15
LSE
1620
593
12:57:25
LSE
500
593
12:57:25
LSE
128
592.5
13:07:26
LSE
500
592.5
13:07:26
LSE
500
592.5
13:07:26
LSE
1040
592.5
13:07:26
LSE
719
592.5
13:18:17
LSE
1500
592.5
13:18:17
LSE
552
592.5
13:29:05
LSE
209
592.5
13:33:30
LSE
1891
592.5
13:33:30
LSE
1500
591
13:39:11
LSE
500
591
13:39:11
LSE
500
591
13:45:54
LSE
45
591
13:45:54
LSE
1500
591
13:45:54
LSE
32
591
13:45:54
LSE
700
591.5
13:54:56
LSE
1289
591.5
13:54:56
LSE
1000
590.5
14:03:59
LSE
1181
590.5
14:03:59
LSE
700
590
14:12:29
LSE
1481
590
14:12:29
LSE
2033
590
14:20:12
LSE
1734
590
14:28:50
LSE
289
590
14:28:50
LSE
874
589.5
14:32:52
LSE
286
589.5
14:32:52
LSE
968
589.5
14:32:52
LSE
192
588.5
14:38:23
LSE
1000
588.5
14:38:23
LSE
1000
588.5
14:38:23
LSE
1500
588.5
14:41:25
LSE
1500
588.5
14:42:26
LSE
303
588.5
14:42:26
LSE
389
588.5
14:42:26
LSE
1344
588
14:48:46
LSE
656
588
14:48:46
LSE
2144
587.5
14:49:34
LSE
544
587.5
14:49:34
LSE
1000
587.5
14:49:34
LSE
600
587.5
14:49:34
LSE
1000
587.5
14:49:34
LSE
1000
587.5
14:49:34
LSE
1259
587.5
14:49:34
LSE
242
587.5
14:49:44
LSE
954
587.5
14:49:44
LSE
1000
587.5
14:49:44
LSE
54
587.5
14:49:50
LSE
1259
587.5
14:49:50
LSE
1500
587.5
14:49:50
LSE
2659
588
14:51:03
LSE
1000
588
14:52:03
LSE
1132
588
14:52:03
LSE
957
588
14:57:47
LSE
1245
588
14:57:47
LSE
2202
588
14:57:49
LSE
2203
588
14:59:50
LSE
2203
588
14:59:52
LSE
518
588
14:59:55
LSE
1018
588
14:59:55
LSE
1534
588
14:59:55
LSE
1200
588
14:59:55
LSE
1500
588
14:59:55
LSE
100
588
14:59:55
LSE
500
588
14:59:55
LSE
317
588
14:59:55
LSE
1367
588
14:59:55
LSE
1500
588
15:00:37
LSE
1500
588
15:01:29
LSE
2350
588
15:02:53
LSE
2203
588
15:02:53
LSE
1000
588
15:04:01
LSE
1052
588
15:04:01
LSE
100
588
15:04:54
LSE
1000
588
15:04:54
LSE
1000
588
15:04:54
LSE
103
588
15:04:54
LSE
2805
588
15:06:16
LSE
1000
588
15:06:58
LSE
1000
588
15:06:58
LSE
204
588
15:06:58
LSE
1500
588
15:08:40
LSE
1500
588
15:08:46
LSE
27
588
15:08:46
LSE
1500
588
15:09:15
LSE
803
588
15:09:15
LSE
139
588
15:09:34
LSE
1500
588
15:09:34
LSE
100
588
15:09:34
LSE
902
588
15:09:41
LSE
1000
588
15:09:41
LSE
1000
588
15:09:41
LSE
1000
588.5
15:22:01
LSE
1212
588.5
15:22:01
LSE
1500
588
15:26:36
LSE
1052
588.5
15:28:53
LSE
1163
588.5
15:28:53
LSE
957
588.5
15:28:56
LSE
2092
588.5
15:29:00
LSE
1500
588.5
15:29:00
LSE
1500
588.5
15:29:08
LSE
1000
588.5
15:29:08
LSE
300
588.5
15:29:08
LSE
2067
588.5
15:34:32
LSE
1500
588.5
15:34:32
LSE
1500
588.5
15:34:42
LSE
621
588.5
15:34:42
LSE
326
588.5
15:34:46
LSE
1000
588.5
15:34:46
LSE
1000
588.5
15:34:46
LSE
950
588.5
15:34:46
LSE
1000
588.5
15:34:46
LSE
1219
588.5
15:34:49
LSE
1000
588.5
15:34:49
LSE
1500
588.5
15:35:51
LSE
518
588.5
15:35:51
LSE
1500
588.5
15:43:33
LSE
723
588.5
15:43:33
LSE
1000
588
15:44:19
LSE
927
588
15:44:19
LSE
1000
588
15:44:19
LSE
1000
588.5
15:45:27
LSE
161
588.5
15:45:27
LSE
893
588.5
15:45:27
LSE
900
588
15:51:45
LSE
1500
588
15:51:45
LSE
1000
588
15:51:50
LSE
320
588
15:51:50
LSE
229
588
15:51:50
LSE
2226
588.5
15:52:16
LSE
1500
588
15:52:24
LSE
726
588
15:52:24
LSE
1000
588
15:56:00
LSE
999
588
15:56:00
LSE
240
588
15:56:01
LSE
1000
588
15:56:01
LSE
576
588
15:56:01
LSE
306
588
15:56:01
LSE
573
588
15:56:01
LSE
1000
588
15:56:03
LSE
1025
588
15:56:03
LSE
982
588
15:56:06
LSE
1500
588
15:56:06
LSE
1000
588
15:56:08
LSE
1000
588
15:56:11
LSE
306
588
15:56:11
LSE
1500
588
15:56:11
LSE
1041
588
15:56:11
LSE
1451
588
15:56:15
LSE
1000
588
15:56:15
LSE
41
588
15:57:16
LSE
151
588
15:57:16
LSE
1540
588
15:57:16
LSE
1004
588
15:57:16
LSE
4646
588
15:59:04
LSE
63
588
15:59:04
LSE
2878
588
16:01:10
LSE
548
588
16:01:14
LSE
1000
588
16:01:14
LSE
278
588
16:01:14
LSE
1690
588
16:01:14
LSE
300
588
16:01:14
LSE
300
588
16:02:07
LSE
1500
588
16:02:07
LSE
2234
588.5
16:05:39
LSE
893
588.5
16:05:47
LSE
1341
588.5
16:05:47
LSE
2234
588.5
16:05:50
LSE
2234
588.5
16:05:55
LSE
63
588.5
16:06:00
LSE
623
588.5
16:06:00
LSE
1548
588.5
16:06:00
LSE
1908
588.5
16:06:21
LSE
326
588.5
16:06:21
LSE
851
588.5
16:06:57
LSE
1383
588.5
16:06:57
LSE
108
588.5
16:08:09
LSE
377
588.5
16:08:09
LSE
323
588.5
16:08:09
LSE
1427
588.5
16:08:09
LSE
2193
588.5
16:08:28
LSE
302
588.5
16:09:13
LSE
605
588.5
16:09:13
LSE
727
588.5
16:09:13
LSE
515
588.5
16:09:13
LSE
467
588.5
16:10:00
LSE
1690
588.5
16:10:00
LSE
397
588.5
16:10:42
LSE
241
588.5
16:10:42
LSE
1200
588.5
16:10:42
LSE
533
588.5
16:10:42
LSE
1000
588
16:11:49
LSE
1238
588
16:11:49
LSE
406
588
16:12:17
LSE
1833
587.5
16:12:17
LSE
1000
587.5
16:13:13
LSE
1000
587.5
16:13:13
LSE
240
587.5
16:13:13
LSE
1500
587.5
16:13:18
LSE
994
587.5
16:13:23
LSE
1015
587.5
16:13:23
LSE
751
587.5
16:13:35
LSE
1200
587.5
16:13:35
LSE
587
587.5
16:13:35
LSE
625
587.5
16:14:00
LSE
1000
587.5
16:14:00
LSE
800
587.5
16:14:00
LSE
137
587.5
16:16:56
LSE
850
587.5
16:16:56
LSE
1000
587.5
16:16:56
LSE
1000
587.5
16:16:56
LSE
1000
587.5
16:16:56
LSE
1500
587.5
16:16:56
LSE
914
587.5
16:20:31
LSE
1500
587.5
16:20:38
LSE
303
587.5
16:20:38
LSE
1690
587.5
16:20:38
LSE
934
587.5
16:20:50
LSE
1527
587.5
16:20:50
LSE
1000
587.5
16:20:50
LSE
1000
587.5
16:20:50
LSE
1000
587.5
16:20:50
LSE
1500
588
16:23:18
LSE
4480
588
16:23:18
LSE
900
588
16:23:18
LSE
3780
588
16:23:18
LSE
722
588
16:23:18
LSE
6918
588
16:23:18
LSE
1000
588
16:23:18
LSE
312
588
16:23:18
LSE
1000
588
16:23:18
LSE
1000
588
16:23:18
LSE
1000
588
16:23:18
LSE
1000
588
16:23:18
LSE
1000
588
16:23:18
LSE
1000
588
16:23:18
LSE
1000
588
16:23:18
LSE
417
588
16:23:18
LSE
1000
588
16:23:18
LSE
1000
588
16:23:18
LSE
83
588
16:23:18
LSE
1000
588
16:23:20
LSE
456
588
16:23:20
LSE
1000
588
16:23:20
LSE
300
588
16:23:20
LSE
938
588
16:23:20
LSE
950
588
16:23:20
LSE
353
588
16:23:20
LSE
900
588
16:23:20
LSE
1000
588
16:23:20
LSE
300
588
16:23:20
LSE
1000
588
16:23:20
LSE
1500
588
16:23:20
LSE
1000
588
16:23:21
LSE
1000
588
16:23:21
LSE
256
588
16:23:21
LSE
2258
588
16:24:43
LSE
1291
587.5
16:25:32
LSE
1181
587.5
16:29:03
LSE
1690
587.5
16:29:03
LSE
1000
587.5
16:29:03
LSE
1013
587.5
16:29:03
LSE
297
587.5
16:29:03
LSE
1194
587.5
16:29:03
LSE
548
587.5
16:29:03
LSE
732
587
16:29:52
LSE
1499
587
16:29:52
LSE
1250
587
16:29:52
LSE
6091
587
16:29:52
LSE
6091
587
16:29:52
LSE
1500
587
16:29:52
LSE
944
587
16:29:52
LSE
2192
587
16:29:52
LSE
882
587
16:29:52
LSE
712
6.74
08:01:55
Bolsa de Madrid
737
6.742
08:05:06
Bolsa de Madrid
606
6.749
08:07:26
Bolsa de Madrid
522
6.736
08:09:10
Bolsa de Madrid
607
6.73
08:12:22
Bolsa de Madrid
506
6.726
08:14:57
Bolsa de Madrid
530
6.724
08:16:54
Bolsa de Madrid
663
6.737
08:19:28
Bolsa de Madrid
560
6.744
08:23:54
Bolsa de Madrid
533
6.74
08:24:57
Bolsa de Madrid
32
6.735
08:28:40
Bolsa de Madrid
388
6.735
08:28:40
Bolsa de Madrid
301
6.735
08:28:40
Bolsa de Madrid
387
6.747
08:32:53
Bolsa de Madrid
124
6.747
08:32:53
Bolsa de Madrid
352
6.757
08:34:34
Bolsa de Madrid
516
6.765
08:36:22
Bolsa de Madrid
515
6.767
08:39:43
Bolsa de Madrid
156
6.761
08:43:04
Bolsa de Madrid
526
6.759
08:43:23
Bolsa de Madrid
520
6.761
08:47:20
Bolsa de Madrid
16
6.751
08:49:15
Bolsa de Madrid
1
6.751
08:49:15
Bolsa de Madrid
16
6.751
08:49:27
Bolsa de Madrid
2
6.751
08:49:27
Bolsa de Madrid
1
6.751
08:49:27
Bolsa de Madrid
3
6.751
08:49:27
Bolsa de Madrid
2
6.751
08:49:27
Bolsa de Madrid
3
6.751
08:49:27
Bolsa de Madrid
4
6.751
08:49:27
Bolsa de Madrid
5
6.751
08:49:27
Bolsa de Madrid
29
6.751
08:49:27
Bolsa de Madrid
660
6.746
08:53:22
Bolsa de Madrid
182
6.759
08:55:39
Bolsa de Madrid
418
6.759
08:55:39
Bolsa de Madrid
700
6.741
09:01:43
Bolsa de Madrid
576
6.743
09:03:33
Bolsa de Madrid
556
6.749
09:10:56
Bolsa de Madrid
214
6.749
09:14:32
Bolsa de Madrid
848
6.751
09:17:20
Bolsa de Madrid
526
6.745
09:19:25
Bolsa de Madrid
521
6.738
09:23:32
Bolsa de Madrid
527
6.725
09:27:38
Bolsa de Madrid
535
6.724
09:31:57
Bolsa de Madrid
589
6.728
09:36:50
Bolsa de Madrid
535
6.715
09:39:59
Bolsa de Madrid
812
6.729
09:50:07
Bolsa de Madrid
188
6.729
09:50:07
Bolsa de Madrid
669
6.745
09:56:22
Bolsa de Madrid
113
6.741
09:56:40
Bolsa de Madrid
447
6.741
09:56:40
Bolsa de Madrid
547
6.742
10:03:02
Bolsa de Madrid
175
6.734
10:05:41
Bolsa de Madrid
342
6.734
10:05:41
Bolsa de Madrid
650
6.741
10:10:56
Bolsa de Madrid
126
6.739
10:15:21
Bolsa de Madrid
414
6.739
10:15:21
Bolsa de Madrid
676
6.74
10:23:04
Bolsa de Madrid
681
6.746
10:23:04
Bolsa de Madrid
32
6.74
10:33:08
Bolsa de Madrid
9
6.74
10:33:08
Bolsa de Madrid
59
6.74
10:33:08
Bolsa de Madrid
7
6.74
10:34:56
Bolsa de Madrid
520
6.739
10:35:55
Bolsa de Madrid
616
6.738
10:37:46
Bolsa de Madrid
433
6.735
10:42:40
Bolsa de Madrid
198
6.735
10:42:40
Bolsa de Madrid
527
6.73
10:46:42
Bolsa de Madrid
322
6.733
10:50:50
Bolsa de Madrid
489
6.732
10:51:45
Bolsa de Madrid
13
6.732
10:51:45
Bolsa de Madrid
47
6.732
10:51:45
Bolsa de Madrid
36
6.728
10:58:08
Bolsa de Madrid
537
6.727
11:00:02
Bolsa de Madrid
518
6.72
11:12:24
Bolsa de Madrid
570
6.718
11:12:27
Bolsa de Madrid
550
6.719
11:12:27
Bolsa de Madrid
603
6.726
11:17:53
Bolsa de Madrid
550
6.728
11:28:46
Bolsa de Madrid
676
6.727
11:30:56
Bolsa de Madrid
598
6.726
11:34:08
Bolsa de Madrid
546
6.722
11:34:08
Bolsa de Madrid
51
6.722
11:48:39
Bolsa de Madrid
1000
6.722
11:48:39
Bolsa de Madrid
733
6.721
11:58:50
Bolsa de Madrid
544
6.719
11:59:33
Bolsa de Madrid
656
6.712
12:15:34
Bolsa de Madrid
588
6.712
12:20:15
Bolsa de Madrid
92
6.712
12:20:15
Bolsa de Madrid
398
6.71
12:20:15
Bolsa de Madrid
400
6.708
12:31:11
Bolsa de Madrid
123
6.708
12:31:11
Bolsa de Madrid
626
6.707
12:31:18
Bolsa de Madrid
74
6.707
12:40:40
Bolsa de Madrid
465
6.707
12:41:11
Bolsa de Madrid
760
6.714
13:01:16
Bolsa de Madrid
850
6.715
13:04:01
Bolsa de Madrid
429
6.713
13:04:01
Bolsa de Madrid
272
6.713
13:04:36
Bolsa de Madrid
523
6.71
13:05:16
Bolsa de Madrid
631
6.713
13:16:45
Bolsa de Madrid
599
6.71
13:18:52
Bolsa de Madrid
548
6.71
13:18:52
Bolsa de Madrid
535
6.714
13:33:32
Bolsa de Madrid
553
6.698
13:39:10
Bolsa de Madrid
650
6.699
13:47:39
Bolsa de Madrid
64
6.699
13:53:11
Bolsa de Madrid
265
6.699
13:53:11
Bolsa de Madrid
53
6.699
13:53:11
Bolsa de Madrid
187
6.699
13:53:11
Bolsa de Madrid
545
6.7
13:57:28
Bolsa de Madrid
631
6.695
14:03:58
Bolsa de Madrid
2
6.689
14:08:02
Bolsa de Madrid
550
6.691
14:08:52
Bolsa de Madrid
667
6.693
14:08:52
Bolsa de Madrid
500
6.686
14:17:26
Bolsa de Madrid
250
6.686
14:17:26
Bolsa de Madrid
554
6.687
14:19:43
Bolsa de Madrid
500
6.693
14:28:31
Bolsa de Madrid
81
6.693
14:28:31
Bolsa de Madrid
550
6.69
14:28:50
Bolsa de Madrid
590
6.689
14:28:50
Bolsa de Madrid
742
6.68
14:30:32
Bolsa de Madrid
1000
6.684
14:32:52
Bolsa de Madrid
1200
6.683
14:33:05
Bolsa de Madrid
700
6.68
14:33:21
Bolsa de Madrid
708
6.681
14:33:21
Bolsa de Madrid
17
6.683
14:35:37
Bolsa de Madrid
990
6.681
14:36:10
Bolsa de Madrid
1000
6.683
14:36:10
Bolsa de Madrid
802
6.683
14:36:10
Bolsa de Madrid
1100
6.68
14:36:11
Bolsa de Madrid
599
6.678
14:36:15
Bolsa de Madrid
131
6.678
14:36:15
Bolsa de Madrid
528
6.676
14:36:15
Bolsa de Madrid
400
6.672
14:37:17
Bolsa de Madrid
145
6.672
14:37:17
Bolsa de Madrid
720
6.67
14:38:23
Bolsa de Madrid
430
6.673
14:40:15
Bolsa de Madrid
100
6.673
14:40:15
Bolsa de Madrid
599
6.671
14:40:56
Bolsa de Madrid
71
6.671
14:40:56
Bolsa de Madrid
90
6.671
14:40:56
Bolsa de Madrid
810
6.669
14:40:56
Bolsa de Madrid
500
6.669
14:41:25
Bolsa de Madrid
170
6.669
14:41:25
Bolsa de Madrid
500
6.669
14:41:25
Bolsa de Madrid
60
6.669
14:41:25
Bolsa de Madrid
1200
6.668
14:41:59
Bolsa de Madrid
101
6.668
14:41:59
Bolsa de Madrid
619
6.668
14:42:29
Bolsa de Madrid
620
6.665
14:43:11
Bolsa de Madrid
10
6.664
14:43:11
Bolsa de Madrid
500
6.662
14:43:12
Bolsa de Madrid
580
6.665
14:48:05
Bolsa de Madrid
1000
6.665
14:48:08
Bolsa de Madrid
251
6.664
14:48:46
Bolsa de Madrid
600
6.664
14:48:46
Bolsa de Madrid
199
6.664
14:48:46
Bolsa de Madrid
940
6.662
14:48:46
Bolsa de Madrid
690
6.663
14:48:46
Bolsa de Madrid
580
6.659
14:48:47
Bolsa de Madrid
875
6.663
14:52:03
Bolsa de Madrid
1000
6.662
14:53:30
Bolsa de Madrid
64
6.662
14:53:30
Bolsa de Madrid
575
6.66
14:53:52
Bolsa de Madrid
500
6.659
14:54:19
Bolsa de Madrid
48
6.659
14:54:49
Bolsa de Madrid
1050
6.658
14:54:49
Bolsa de Madrid
569
6.658
14:55:58
Bolsa de Madrid
1350
6.661
14:56:58
Bolsa de Madrid
1300
6.66
14:57:55
Bolsa de Madrid
1150
6.659
14:58:00
Bolsa de Madrid
1350
6.658
14:58:00
Bolsa de Madrid
173
6.662
15:00:26
Bolsa de Madrid
253
6.662
15:00:26
Bolsa de Madrid
224
6.662
15:00:26
Bolsa de Madrid
211
6.662
15:00:26
Bolsa de Madrid
1100
6.663
15:02:10
Bolsa de Madrid
1350
6.664
15:02:11
Bolsa de Madrid
1000
6.662
15:02:53
Bolsa de Madrid
350
6.661
15:02:53
Bolsa de Madrid
1000
6.661
15:02:53
Bolsa de Madrid
1350
6.66
15:02:53
Bolsa de Madrid
1000
6.662
15:02:53
Bolsa de Madrid
1000
6.662
15:02:53
Bolsa de Madrid
614
6.659
15:02:56
Bolsa de Madrid
520
6.661
15:02:56
Bolsa de Madrid
197
6.661
15:02:56
Bolsa de Madrid
586
6.659
15:03:04
Bolsa de Madrid
890
6.662
15:04:40
Bolsa de Madrid
670
6.661
15:04:40
Bolsa de Madrid
318
6.665
15:06:16
Bolsa de Madrid
562
6.665
15:06:16
Bolsa de Madrid
489
6.664
15:06:18
Bolsa de Madrid
761
6.664
15:06:28
Bolsa de Madrid
9
6.665
15:09:21
Bolsa de Madrid
6
6.665
15:09:35
Bolsa de Madrid
420
6.664
15:09:39
Bolsa de Madrid
323
6.666
15:09:45
Bolsa de Madrid
8
6.671
15:15:49
Bolsa de Madrid
103
6.67
15:15:50
Bolsa de Madrid
1197
6.67
15:15:50
Bolsa de Madrid
606
6.669
15:15:54
Bolsa de Madrid
444
6.669
15:16:22
Bolsa de Madrid
1250
6.668
15:16:26
Bolsa de Madrid
1000
6.669
15:16:26
Bolsa de Madrid
566
6.668
15:16:33
Bolsa de Madrid
334
6.668
15:17:02
Bolsa de Madrid
1300
6.668
15:17:11
Bolsa de Madrid
6
6.668
15:17:15
Bolsa de Madrid
501
6.668
15:17:15
Bolsa de Madrid
8
6.668
15:17:15
Bolsa de Madrid
980
6.667
15:18:07
Bolsa de Madrid
1050
6.667
15:18:11
Bolsa de Madrid
604
6.67
15:18:14
Bolsa de Madrid
720
6.673
15:20:07
Bolsa de Madrid
79
6.672
15:20:07
Bolsa de Madrid
1121
6.672
15:20:07
Bolsa de Madrid
100
6.671
15:20:10
Bolsa de Madrid
870
6.672
15:20:10
Bolsa de Madrid
890
6.671
15:22:01
Bolsa de Madrid
1150
6.67
15:22:01
Bolsa de Madrid
1450
6.669
15:22:01
Bolsa de Madrid
150
6.668
15:22:01
Bolsa de Madrid
400
6.668
15:22:01
Bolsa de Madrid
330
6.668
15:22:01
Bolsa de Madrid
910
6.667
15:22:21
Bolsa de Madrid
930
6.667
15:23:08
Bolsa de Madrid
1250
6.667
15:23:40
Bolsa de Madrid
1550
6.667
15:23:40
Bolsa de Madrid
164
6.667
15:23:55
Bolsa de Madrid
696
6.667
15:23:55
Bolsa de Madrid
1100
6.666
15:23:55
Bolsa de Madrid
1400
6.665
15:23:55
Bolsa de Madrid
1300
6.664
15:23:55
Bolsa de Madrid
2000
6.664
15:23:55
Bolsa de Madrid
787
6.665
15:23:55
Bolsa de Madrid
786
6.665
15:23:55
Bolsa de Madrid
561
6.663
15:23:59
Bolsa de Madrid
279
6.663
15:24:41
Bolsa de Madrid
792
6.662
15:24:41
Bolsa de Madrid
708
6.662
15:24:41
Bolsa de Madrid
1500
6.662
15:24:41
Bolsa de Madrid
1500
6.661
15:24:48
Bolsa de Madrid
1300
6.66
15:24:58
Bolsa de Madrid
1039
6.661
15:25:59
Bolsa de Madrid
1088
6.66
15:25:59
Bolsa de Madrid
1548
6.66
15:25:59
Bolsa de Madrid
869
6.661
15:25:59
Bolsa de Madrid
980
6.659
15:26:09
Bolsa de Madrid
100
6.667
15:28:54
Bolsa de Madrid
400
6.667
15:28:54
Bolsa de Madrid
1150
6.67
15:29:08
Bolsa de Madrid
1400
6.669
15:29:08
Bolsa de Madrid
860
6.669
15:30:58
Bolsa de Madrid
900
6.669
15:33:15
Bolsa de Madrid
1340
6.671
15:33:24
Bolsa de Madrid
146
6.671
15:33:37
Bolsa de Madrid
86
6.671
15:33:50
Bolsa de Madrid
185
6.672
15:34:46
Bolsa de Madrid
300
6.672
15:34:46
Bolsa de Madrid
385
6.672
15:34:49
Bolsa de Madrid
536
6.673
15:35:37
Bolsa de Madrid
205
6.673
15:35:48
Bolsa de Madrid
945
6.673
15:35:48
Bolsa de Madrid
559
6.676
15:36:47
Bolsa de Madrid
1999
6.676
15:36:47
Bolsa de Madrid
930
6.674
15:36:47
Bolsa de Madrid
720
6.675
15:36:47
Bolsa de Madrid
633
6.673
15:37:04
Bolsa de Madrid
267
6.673
15:37:04
Bolsa de Madrid
453
6.674
15:37:04
Bolsa de Madrid
267
6.674
15:37:04
Bolsa de Madrid
200
6.673
15:37:04
Bolsa de Madrid
789
6.675
15:37:04
Bolsa de Madrid
2000
6.675
15:37:08
Bolsa de Madrid
400
6.673
15:37:08
Bolsa de Madrid
500
6.673
15:37:08
Bolsa de Madrid
835
6.677
15:37:49
Bolsa de Madrid
970
6.676
15:39:41
Bolsa de Madrid
564
6.675
15:39:41
Bolsa de Madrid
396
6.675
15:39:41
Bolsa de Madrid
162
6.674
15:39:41
Bolsa de Madrid
888
6.674
15:39:41
Bolsa de Madrid
300
6.673
15:39:41
Bolsa de Madrid
688
6.676
15:39:41
Bolsa de Madrid
2434
6.676
15:39:41
Bolsa de Madrid
1000
6.675
15:39:41
Bolsa de Madrid
571
6.677
15:42:30
Bolsa de Madrid
564
6.677
15:42:30
Bolsa de Madrid
472
6.677
15:42:30
Bolsa de Madrid
638
6.677
15:43:31
Bolsa de Madrid
1200
6.677
15:43:31
Bolsa de Madrid
620
6.674
15:43:33
Bolsa de Madrid
3241
6.674
15:43:33
Bolsa de Madrid
600
6.672
15:43:33
Bolsa de Madrid
321
6.666
15:45:10
Bolsa de Madrid
833
6.671
15:47:42
Bolsa de Madrid
137
6.671
15:47:42
Bolsa de Madrid
980
6.67
15:47:42
Bolsa de Madrid
120
6.67
15:47:42
Bolsa de Madrid
842
6.669
15:49:03
Bolsa de Madrid
608
6.669
15:49:03
Bolsa de Madrid
754
6.669
15:49:03
Bolsa de Madrid
296
6.669
15:49:03
Bolsa de Madrid
1200
6.668
15:50:56
Bolsa de Madrid
218
6.67
15:51:29
Bolsa de Madrid
154
6.673
15:57:02
Bolsa de Madrid
1050
6.678
15:58:01
Bolsa de Madrid
1200
6.68
15:59:04
Bolsa de Madrid
50
6.68
15:59:04
Bolsa de Madrid
96
6.68
15:59:06
Bolsa de Madrid
1454
6.68
15:59:14
Bolsa de Madrid
1050
6.68
15:59:25
Bolsa de Madrid
600
6.681
16:01:38
Bolsa de Madrid
500
6.681
16:01:38
Bolsa de Madrid
1250
6.681
16:01:38
Bolsa de Madrid
284
6.681
16:01:51
Bolsa de Madrid
966
6.681
16:01:51
Bolsa de Madrid
150
6.681
16:01:57
Bolsa de Madrid
1000
6.681
16:01:57
Bolsa de Madrid
5
6.683
16:02:17
Bolsa de Madrid
165
6.681
16:03:07
Bolsa de Madrid
16
6.685
16:04:16
Bolsa de Madrid
1200
6.685
16:04:34
Bolsa de Madrid
25
6.685
16:04:35
Bolsa de Madrid
14
6.685
16:04:38
Bolsa de Madrid
139
6.686
16:05:29
Bolsa de Madrid
961
6.686
16:05:29
Bolsa de Madrid
88
6.686
16:05:29
Bolsa de Madrid
2420
6.688
16:05:52
Bolsa de Madrid
644
6.688
16:05:52
Bolsa de Madrid
1300
6.688
16:06:01
Bolsa de Madrid
1200
6.687
16:06:01
Bolsa de Madrid
644
6.688
16:06:01
Bolsa de Madrid
1250
6.687
16:06:01
Bolsa de Madrid
5
6.687
16:06:06
Bolsa de Madrid
10
6.686
16:06:17
Bolsa de Madrid
540
6.686
16:06:29
Bolsa de Madrid
1400
6.686
16:06:45
Bolsa de Madrid
500
6.685
16:06:57
Bolsa de Madrid
100
6.685
16:06:57
Bolsa de Madrid
400
6.685
16:06:57
Bolsa de Madrid
1250
6.685
16:07:03
Bolsa de Madrid
1320
6.685
16:07:20
Bolsa de Madrid
330
6.685
16:09:21
Bolsa de Madrid
980
6.685
16:10:32
Bolsa de Madrid
1250
6.685
16:10:44
Bolsa de Madrid
52
6.684
16:10:44
Bolsa de Madrid
500
6.684
16:10:46
Bolsa de Madrid
980
6.683
16:10:46
Bolsa de Madrid
598
6.684
16:10:46
Bolsa de Madrid
700
6.682
16:10:46
Bolsa de Madrid
162
6.683
16:11:10
Bolsa de Madrid
810
6.683
16:11:10
Bolsa de Madrid
1899
6.683
16:11:10
Bolsa de Madrid
450
6.682
16:11:49
Bolsa de Madrid
1200
6.681
16:11:54
Bolsa de Madrid
680
6.68
16:11:54
Bolsa de Madrid
420
6.68
16:11:59
Bolsa de Madrid
1250
6.679
16:12:09
Bolsa de Madrid
600
6.677
16:12:17
Bolsa de Madrid
400
6.677
16:12:17
Bolsa de Madrid
742
6.678
16:12:17
Bolsa de Madrid
607
6.674
16:13:13
Bolsa de Madrid
880
6.676
16:16:56
Bolsa de Madrid
500
6.675
16:16:56
Bolsa de Madrid
50
6.675
16:16:56
Bolsa de Madrid
700
6.675
16:16:56
Bolsa de Madrid
600
6.673
16:16:56
Bolsa de Madrid
1600
6.674
16:16:56
Bolsa de Madrid
290
6.673
16:17:00
Bolsa de Madrid
1200
6.674
16:17:00
Bolsa de Madrid
14
6.673
16:18:15
Bolsa de Madrid
1099
6.673
16:18:15
Bolsa de Madrid
9
6.671
16:19:29
Bolsa de Madrid
553
6.672
16:20:14
Bolsa de Madrid
157
6.672
16:20:14
Bolsa de Madrid
709
6.674
16:20:29
Bolsa de Madrid
159
6.674
16:20:31
Bolsa de Madrid
341
6.674
16:20:31
Bolsa de Madrid
200
6.674
16:20:31
Bolsa de Madrid
141
6.674
16:20:31
Bolsa de Madrid
87
6.675
16:20:34
Bolsa de Madrid
48
6.675
16:20:34
Bolsa de Madrid
772
6.675
16:20:38
Bolsa de Madrid
478
6.675
16:20:38
Bolsa de Madrid
27
6.676
16:20:38
Bolsa de Madrid
19
6.676
16:20:38
Bolsa de Madrid
308
6.673
16:21:11
Bolsa de Madrid
1142
6.673
16:21:11
Bolsa de Madrid
1341
6.671
16:22:20
Bolsa de Madrid
554
6.673
16:22:20
Bolsa de Madrid
1334
6.673
16:22:20
Bolsa de Madrid
1200
6.673
16:22:20
Bolsa de Madrid
906
6.672
16:22:41
Bolsa de Madrid
756
6.672
16:22:41
Bolsa de Madrid
558
6.672
16:22:41
Bolsa de Madrid
1109
6.679
16:24:21
Bolsa de Madrid
604
6.679
16:24:21
Bolsa de Madrid
968
6.681
16:24:44
Bolsa de Madrid
46
6.679
16:25:17
Bolsa de Madrid
70
6.679
16:25:17
Bolsa de Madrid
584
6.679
16:25:17
Bolsa de Madrid
670
6.678
16:25:17
Bolsa de Madrid
1200
6.678
16:25:23
Bolsa de Madrid
513
6.676
16:25:31
Bolsa de Madrid
91
6.676
16:25:31
Bolsa de Madrid
86
6.676
16:25:31
Bolsa de Madrid
348
6.674
16:25:31
Bolsa de Madrid
1247
6.674
16:27:00
Bolsa de Madrid
612
6.674
16:27:00
Bolsa de Madrid
58
6.672
16:27:01
Bolsa de Madrid
18
6.672
16:27:01
Bolsa de Madrid
503
6.672
16:27:04
Bolsa de Madrid
500
6.673
16:27:36
Bolsa de Madrid
279
6.673
16:27:36
Bolsa de Madrid
1000
6.671
16:28:37
Bolsa de Madrid
135
6.671
16:28:37
Bolsa de Madrid
702
6.669
16:28:48
Bolsa de Madrid
371
6.668
16:28:51
Bolsa de Madrid
301
6.667
16:28:59
Bolsa de Madrid
690
6.67
16:29:30
Bolsa de Madrid
200
6.67
16:29:51
Bolsa de Madrid
840
6.668
16:29:52
Bolsa de Madrid
1200
6.67
16:29:52
Bolsa de Madrid
657
6.67
16:29:52
Bolsa de Madrid
359
6.667
16:29:52
Bolsa de Madrid
1350
6.666
16:29:52
Bolsa de Madrid
950
6.665
16:29:52
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
589.45
379,676
Bolsa de Madrid
6.6825
257,220

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