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

International Consolidated Airlines SAAnnouncement

25/09/2017 07:17

RNS Number : 6692R
International Cons Airlines Group
25 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 22 September 2017 it purchased 573,233 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
175,344
London
5.875
5.96
397,889
Madrid
6.649
6.751
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 66,110,703 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,066,878,040 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
25 September 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 573,233
Date of purchases: 22/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1439
587.5
08:01:02
LSE
1400
587.5
08:01:04
LSE
623
587.5
08:01:32
LSE
1209
588
08:01:35
LSE
677
588
08:01:35
LSE
857
587.5
08:01:35
LSE
1682
590
08:04:56
LSE
1352
589.5
08:08:15
LSE
1400
589
08:10:25
LSE
2150
589
08:15:04
LSE
30
589
08:15:04
LSE
45
589
08:17:16
LSE
1855
589
08:17:16
LSE
1243
589.5
08:17:19
LSE
96
589.5
08:17:19
LSE
315
589.5
08:17:19
LSE
1182
589
08:17:19
LSE
1144
589
08:17:54
LSE
643
591
08:20:53
LSE
1000
591
08:20:53
LSE
1500
590.5
08:25:08
LSE
1000
591
08:29:54
LSE
1000
591
08:29:54
LSE
1500
590
08:35:03
LSE
512
590.5
08:38:28
LSE
1324
590.5
08:38:28
LSE
1000
591
08:43:49
LSE
898
591
08:43:49
LSE
1629
592
08:49:55
LSE
750
592
08:49:55
LSE
1000
593
08:56:51
LSE
1000
593
08:56:51
LSE
259
593
08:56:51
LSE
1500
592.5
09:02:47
LSE
309
592.5
09:02:47
LSE
108
592.5
09:02:47
LSE
106
593
09:07:49
LSE
730
593
09:07:49
LSE
1000
593
09:07:49
LSE
1500
594
09:13:30
LSE
2747
596
09:21:09
LSE
333
594.5
09:28:58
LSE
1241
594.5
09:28:58
LSE
410
594.5
09:28:58
LSE
1500
594.5
09:35:13
LSE
351
594.5
09:35:13
LSE
1000
595
09:44:10
LSE
900
594.5
09:46:00
LSE
1000
594.5
09:46:00
LSE
400
593
09:53:29
LSE
661
593
09:55:06
LSE
1200
593
09:55:06
LSE
1500
591.5
10:03:41
LSE
639
591.5
10:03:41
LSE
2098
591
10:11:22
LSE
2046
591.5
10:19:50
LSE
1904
590.5
10:28:33
LSE
1038
590.5
10:35:17
LSE
749
590.5
10:35:17
LSE
173
590.5
10:35:17
LSE
500
591
10:43:24
LSE
191
591
10:43:24
LSE
1208
591
10:43:24
LSE
548
592
10:52:05
LSE
409
592
10:52:05
LSE
950
592
10:52:05
LSE
1500
591
11:01:18
LSE
180
591
11:06:52
LSE
1031
591
11:06:52
LSE
714
591
11:06:52
LSE
1200
592
11:17:05
LSE
813
592
11:17:05
LSE
315
592.5
11:28:01
LSE
1500
592.5
11:28:01
LSE
1500
592.5
11:39:05
LSE
300
592
11:43:38
LSE
1700
592
11:43:38
LSE
500
591.5
11:54:48
LSE
1909
591
11:56:48
LSE
1261
591
12:06:45
LSE
179
591
12:06:45
LSE
530
591
12:06:45
LSE
1000
590.5
12:24:33
LSE
1000
590.5
12:24:33
LSE
500
590.5
12:24:33
LSE
2465
590.5
12:41:25
LSE
916
591
12:41:40
LSE
309
591
12:41:40
LSE
839
591
12:41:40
LSE
500
591
12:51:52
LSE
500
591
12:51:52
LSE
1235
591
12:51:52
LSE
1000
590
13:02:20
LSE
500
590
13:02:20
LSE
618
590
13:02:20
LSE
1500
589.5
13:12:33
LSE
453
589.5
13:12:33
LSE
1330
589
13:21:48
LSE
584
589
13:21:48
LSE
399
589
13:30:47
LSE
500
589
13:30:47
LSE
500
589
13:30:47
LSE
500
589
13:30:47
LSE
77
589
13:30:47
LSE
985
590
13:38:26
LSE
984
590
13:38:26
LSE
500
589
13:46:36
LSE
500
589
13:46:36
LSE
412
589
13:46:36
LSE
500
589
13:46:36
LSE
500
589
13:50:41
LSE
592
589
13:50:41
LSE
985
589
13:50:41
LSE
2077
588.5
13:54:25
LSE
330
588.5
13:58:10
LSE
1083
588.5
13:58:10
LSE
1500
588.5
14:00:17
LSE
359
588.5
14:00:17
LSE
114
588.5
14:00:17
LSE
392
588.5
14:03:28
LSE
1690
588.5
14:03:28
LSE
1187
589
14:06:41
LSE
895
589
14:06:41
LSE
327
589
14:14:26
LSE
1000
589
14:14:26
LSE
186
589
14:14:26
LSE
458
589
14:14:26
LSE
3187
590
14:26:41
LSE
2093
590.5
14:37:50
LSE
2009
590.5
14:38:19
LSE
85
590.5
14:38:19
LSE
214
590.5
14:42:52
LSE
1000
590.5
14:42:52
LSE
755
590.5
14:42:52
LSE
1201
590.5
14:48:05
LSE
721
590.5
14:48:05
LSE
1933
591.5
14:53:22
LSE
2108
591.5
15:03:21
LSE
2030
591
15:04:18
LSE
1000
591.5
15:10:24
LSE
1922
591.5
15:10:24
LSE
1278
591.5
15:10:24
LSE
1951
591
15:18:46
LSE
2050
590
15:24:45
LSE
313
590
15:24:45
LSE
1000
590
15:24:45
LSE
1000
590
15:24:45
LSE
1000
589.5
15:34:18
LSE
241
589.5
15:34:18
LSE
749
589.5
15:34:18
LSE
1894
589.5
15:39:53
LSE
256
589.5
15:39:53
LSE
523
589.5
15:46:04
LSE
427
589.5
15:46:04
LSE
819
589.5
15:46:04
LSE
337
589.5
15:46:04
LSE
730
589.5
15:49:07
LSE
346
589.5
15:49:07
LSE
1000
589.5
15:49:07
LSE
1278
589.5
15:53:49
LSE
300
589.5
15:53:49
LSE
459
589.5
15:53:49
LSE
1000
590
15:58:50
LSE
531
590
15:58:50
LSE
606
590
15:58:50
LSE
1000
590
16:01:56
LSE
1033
590
16:01:56
LSE
7
590
16:01:56
LSE
840
589.5
16:06:52
LSE
1000
589.5
16:06:52
LSE
1000
589.5
16:06:52
LSE
2152
589.5
16:12:01
LSE
350
589.5
16:18:27
LSE
535
589.5
16:18:27
LSE
1271
589.5
16:18:27
LSE
426
589.5
16:18:33
LSE
1731
589.5
16:18:33
LSE
589
589
16:21:15
LSE
1000
589
16:21:15
LSE
1000
589
16:21:15
LSE
743
589
16:24:47
LSE
330
589
16:24:47
LSE
88
589
16:24:47
LSE
1000
589
16:24:47
LSE
723
589
16:27:42
LSE
1440
589
16:27:42
LSE
544
588.5
16:28:47
LSE
136
588.5
16:28:47
LSE
1352
588.5
16:28:47
LSE
132
588.5
16:28:47
LSE
2000
6.67
08:01:45
Bolsa de Madrid
1550
6.678
08:01:50
Bolsa de Madrid
970
6.677
08:01:50
Bolsa de Madrid
690
6.678
08:01:51
Bolsa de Madrid
100
6.679
08:01:54
Bolsa de Madrid
262
6.694
08:03:33
Bolsa de Madrid
788
6.694
08:03:33
Bolsa de Madrid
592
6.691
08:04:56
Bolsa de Madrid
580
6.69
08:07:03
Bolsa de Madrid
78
6.678
08:08:39
Bolsa de Madrid
910
6.687
08:10:19
Bolsa de Madrid
810
6.686
08:10:19
Bolsa de Madrid
1063
6.684
08:10:19
Bolsa de Madrid
400
6.676
08:15:05
Bolsa de Madrid
150
6.676
08:15:05
Bolsa de Madrid
660
6.675
08:15:05
Bolsa de Madrid
78
6.672
08:15:28
Bolsa de Madrid
1000
6.678
08:16:27
Bolsa de Madrid
153
6.678
08:16:27
Bolsa de Madrid
960
6.683
08:17:54
Bolsa de Madrid
1250
6.682
08:17:54
Bolsa de Madrid
1000
6.681
08:17:54
Bolsa de Madrid
880
6.68
08:17:54
Bolsa de Madrid
400
6.677
08:17:54
Bolsa de Madrid
135
6.677
08:17:54
Bolsa de Madrid
300
6.677
08:17:54
Bolsa de Madrid
65
6.677
08:17:54
Bolsa de Madrid
351
6.678
08:18:17
Bolsa de Madrid
279
6.676
08:18:17
Bolsa de Madrid
221
6.678
08:18:17
Bolsa de Madrid
323
6.676
08:18:26
Bolsa de Madrid
80
6.684
08:19:48
Bolsa de Madrid
240
6.684
08:19:48
Bolsa de Madrid
660
6.684
08:19:48
Bolsa de Madrid
690
6.697
08:21:11
Bolsa de Madrid
660
6.693
08:21:15
Bolsa de Madrid
644
6.694
08:21:15
Bolsa de Madrid
520
6.69
08:26:59
Bolsa de Madrid
560
6.701
08:29:54
Bolsa de Madrid
138
6.699
08:32:54
Bolsa de Madrid
382
6.699
08:32:54
Bolsa de Madrid
50
6.697
08:36:35
Bolsa de Madrid
500
6.697
08:36:35
Bolsa de Madrid
427
6.691
08:39:56
Bolsa de Madrid
140
6.691
08:39:56
Bolsa de Madrid
514
6.694
08:43:49
Bolsa de Madrid
601
6.707
08:46:42
Bolsa de Madrid
647
6.723
08:52:24
Bolsa de Madrid
648
6.72
08:56:59
Bolsa de Madrid
311
6.713
08:59:56
Bolsa de Madrid
389
6.713
08:59:56
Bolsa de Madrid
591
6.713
09:04:34
Bolsa de Madrid
725
6.72
09:09:08
Bolsa de Madrid
645
6.732
09:15:16
Bolsa de Madrid
544
6.74
09:19:58
Bolsa de Madrid
556
6.751
09:25:02
Bolsa de Madrid
568
6.727
09:30:01
Bolsa de Madrid
705
6.728
09:30:01
Bolsa de Madrid
537
6.716
09:40:24
Bolsa de Madrid
660
6.728
09:44:48
Bolsa de Madrid
500
6.722
09:49:03
Bolsa de Madrid
43
6.722
09:49:03
Bolsa de Madrid
543
6.711
09:53:12
Bolsa de Madrid
75
6.702
09:56:13
Bolsa de Madrid
560
6.699
09:58:56
Bolsa de Madrid
151
6.695
10:02:05
Bolsa de Madrid
387
6.695
10:02:18
Bolsa de Madrid
233
6.698
10:07:01
Bolsa de Madrid
325
6.698
10:07:01
Bolsa de Madrid
754
6.699
10:07:01
Bolsa de Madrid
568
6.685
10:17:05
Bolsa de Madrid
850
6.689
10:20:18
Bolsa de Madrid
650
6.687
10:20:18
Bolsa de Madrid
543
6.684
10:23:44
Bolsa de Madrid
18
6.682
10:28:39
Bolsa de Madrid
551
6.682
10:28:39
Bolsa de Madrid
1050
6.681
10:33:25
Bolsa de Madrid
322
6.68
10:33:28
Bolsa de Madrid
165
6.68
10:33:28
Bolsa de Madrid
123
6.68
10:33:28
Bolsa de Madrid
1050
6.679
10:33:28
Bolsa de Madrid
790
6.68
10:34:18
Bolsa de Madrid
950
6.684
10:38:52
Bolsa de Madrid
810
6.682
10:39:36
Bolsa de Madrid
685
6.684
10:41:12
Bolsa de Madrid
830
6.682
10:41:44
Bolsa de Madrid
500
6.682
10:43:24
Bolsa de Madrid
300
6.682
10:43:27
Bolsa de Madrid
200
6.682
10:44:24
Bolsa de Madrid
100
6.682
10:44:58
Bolsa de Madrid
363
6.682
10:47:31
Bolsa de Madrid
637
6.682
10:47:37
Bolsa de Madrid
450
6.682
10:47:40
Bolsa de Madrid
900
6.682
10:47:40
Bolsa de Madrid
550
6.681
10:47:40
Bolsa de Madrid
400
6.682
10:47:40
Bolsa de Madrid
100
6.681
10:48:57
Bolsa de Madrid
350
6.681
10:48:57
Bolsa de Madrid
100
6.681
10:49:02
Bolsa de Madrid
140
6.686
10:50:04
Bolsa de Madrid
1999
6.689
10:50:45
Bolsa de Madrid
100
6.688
10:50:45
Bolsa de Madrid
950
6.688
10:50:45
Bolsa de Madrid
1200
6.686
10:50:47
Bolsa de Madrid
980
6.69
10:52:09
Bolsa de Madrid
100
6.689
10:56:20
Bolsa de Madrid
200
6.689
10:56:20
Bolsa de Madrid
450
6.689
10:56:20
Bolsa de Madrid
300
6.689
10:56:20
Bolsa de Madrid
500
6.688
10:56:20
Bolsa de Madrid
900
6.688
10:56:20
Bolsa de Madrid
930
6.687
10:56:20
Bolsa de Madrid
847
6.682
11:01:18
Bolsa de Madrid
153
6.682
11:01:18
Bolsa de Madrid
224
6.68
11:01:18
Bolsa de Madrid
356
6.68
11:01:18
Bolsa de Madrid
616
6.68
11:01:18
Bolsa de Madrid
716
6.681
11:04:39
Bolsa de Madrid
600
6.679
11:04:54
Bolsa de Madrid
870
6.693
11:10:05
Bolsa de Madrid
1050
6.691
11:11:48
Bolsa de Madrid
940
6.692
11:11:48
Bolsa de Madrid
670
6.689
11:11:48
Bolsa de Madrid
480
6.688
11:11:52
Bolsa de Madrid
227
6.688
11:11:52
Bolsa de Madrid
546
6.691
11:19:11
Bolsa de Madrid
680
6.707
11:27:12
Bolsa de Madrid
286
6.711
11:27:12
Bolsa de Madrid
399
6.707
11:27:12
Bolsa de Madrid
200
6.704
11:38:53
Bolsa de Madrid
370
6.704
11:38:53
Bolsa de Madrid
658
6.7
11:44:30
Bolsa de Madrid
281
6.694
11:56:42
Bolsa de Madrid
549
6.694
11:56:42
Bolsa de Madrid
352
6.693
11:56:47
Bolsa de Madrid
198
6.693
11:56:47
Bolsa de Madrid
464
6.694
11:56:47
Bolsa de Madrid
86
6.694
11:56:47
Bolsa de Madrid
566
6.697
12:09:15
Bolsa de Madrid
700
6.699
12:20:02
Bolsa de Madrid
560
6.697
12:24:09
Bolsa de Madrid
553
6.693
12:28:29
Bolsa de Madrid
562
6.693
12:42:13
Bolsa de Madrid
690
6.692
12:42:29
Bolsa de Madrid
500
6.695
13:00:12
Bolsa de Madrid
58
6.695
13:00:12
Bolsa de Madrid
638
6.697
13:00:12
Bolsa de Madrid
1000
6.698
13:00:12
Bolsa de Madrid
157
6.698
13:00:12
Bolsa de Madrid
554
6.683
13:19:16
Bolsa de Madrid
542
6.681
13:21:12
Bolsa de Madrid
405
6.68
13:21:13
Bolsa de Madrid
164
6.68
13:21:13
Bolsa de Madrid
468
6.678
13:21:13
Bolsa de Madrid
82
6.678
13:21:13
Bolsa de Madrid
780
6.683
13:26:56
Bolsa de Madrid
731
6.682
13:26:56
Bolsa de Madrid
383
6.682
13:26:56
Bolsa de Madrid
36
6.682
13:26:56
Bolsa de Madrid
1200
6.684
13:27:33
Bolsa de Madrid
1408
6.684
13:27:33
Bolsa de Madrid
174
6.681
13:29:48
Bolsa de Madrid
826
6.681
13:29:48
Bolsa de Madrid
305
6.68
13:29:48
Bolsa de Madrid
757
6.682
13:29:48
Bolsa de Madrid
587
6.681
13:30:46
Bolsa de Madrid
970
6.683
13:34:39
Bolsa de Madrid
559
6.682
13:34:39
Bolsa de Madrid
30
6.683
13:34:39
Bolsa de Madrid
391
6.682
13:34:39
Bolsa de Madrid
1000
6.681
13:36:49
Bolsa de Madrid
950
6.683
13:40:43
Bolsa de Madrid
1000
6.681
13:40:43
Bolsa de Madrid
750
6.68
13:41:10
Bolsa de Madrid
500
6.678
13:41:22
Bolsa de Madrid
800
6.678
13:41:22
Bolsa de Madrid
542
6.676
13:42:13
Bolsa de Madrid
660
6.678
13:42:14
Bolsa de Madrid
30
6.678
13:42:14
Bolsa de Madrid
304
6.676
13:47:03
Bolsa de Madrid
330
6.675
13:47:20
Bolsa de Madrid
805
6.673
13:47:20
Bolsa de Madrid
100
6.673
13:47:20
Bolsa de Madrid
145
6.673
13:47:20
Bolsa de Madrid
700
6.674
13:50:44
Bolsa de Madrid
970
6.673
13:50:44
Bolsa de Madrid
780
6.672
13:50:44
Bolsa de Madrid
440
6.673
13:52:15
Bolsa de Madrid
490
6.673
13:52:15
Bolsa de Madrid
154
6.673
13:52:18
Bolsa de Madrid
910
6.673
13:52:18
Bolsa de Madrid
890
6.671
13:55:15
Bolsa de Madrid
2
6.671
13:55:15
Bolsa de Madrid
762
6.679
13:58:06
Bolsa de Madrid
148
6.679
13:58:10
Bolsa de Madrid
1050
6.676
13:58:10
Bolsa de Madrid
1000
6.677
14:01:54
Bolsa de Madrid
450
6.675
14:03:02
Bolsa de Madrid
235
6.675
14:03:02
Bolsa de Madrid
75
6.675
14:03:02
Bolsa de Madrid
974
6.676
14:03:02
Bolsa de Madrid
1000
6.676
14:03:02
Bolsa de Madrid
5
6.68
14:05:56
Bolsa de Madrid
625
6.68
14:05:56
Bolsa de Madrid
1150
6.68
14:05:56
Bolsa de Madrid
278
6.682
14:06:40
Bolsa de Madrid
1000
6.682
14:06:54
Bolsa de Madrid
1100
6.682
14:06:54
Bolsa de Madrid
608
6.682
14:06:54
Bolsa de Madrid
1300
6.681
14:06:54
Bolsa de Madrid
10
6.679
14:07:05
Bolsa de Madrid
1200
6.684
14:11:02
Bolsa de Madrid
2000
6.684
14:11:02
Bolsa de Madrid
2000
6.684
14:11:21
Bolsa de Madrid
698
6.683
14:11:27
Bolsa de Madrid
960
6.683
14:19:38
Bolsa de Madrid
680
6.682
14:19:42
Bolsa de Madrid
1000
6.681
14:19:42
Bolsa de Madrid
1000
6.679
14:19:43
Bolsa de Madrid
1200
6.68
14:19:43
Bolsa de Madrid
97
6.682
14:26:01
Bolsa de Madrid
473
6.682
14:26:01
Bolsa de Madrid
1128
6.684
14:26:01
Bolsa de Madrid
677
6.683
14:26:42
Bolsa de Madrid
930
6.681
14:26:45
Bolsa de Madrid
4
6.678
14:28:07
Bolsa de Madrid
600
6.678
14:28:07
Bolsa de Madrid
2
6.676
14:28:08
Bolsa de Madrid
1
6.676
14:28:08
Bolsa de Madrid
1
6.676
14:28:08
Bolsa de Madrid
850
6.685
14:31:54
Bolsa de Madrid
1050
6.687
14:33:05
Bolsa de Madrid
730
6.686
14:34:50
Bolsa de Madrid
739
6.685
14:34:51
Bolsa de Madrid
440
6.683
14:37:48
Bolsa de Madrid
450
6.683
14:37:48
Bolsa de Madrid
260
6.682
14:37:49
Bolsa de Madrid
450
6.682
14:37:49
Bolsa de Madrid
440
6.682
14:37:49
Bolsa de Madrid
850
6.68
14:37:49
Bolsa de Madrid
2000
6.686
14:41:56
Bolsa de Madrid
1000
6.685
14:41:56
Bolsa de Madrid
350
6.685
14:41:56
Bolsa de Madrid
449
6.684
14:41:56
Bolsa de Madrid
601
6.684
14:41:58
Bolsa de Madrid
300
6.684
14:41:58
Bolsa de Madrid
1200
6.683
14:42:14
Bolsa de Madrid
374
6.684
14:42:14
Bolsa de Madrid
553
6.683
14:42:14
Bolsa de Madrid
934
6.68
14:43:11
Bolsa de Madrid
704
6.68
14:43:33
Bolsa de Madrid
617
6.68
14:43:59
Bolsa de Madrid
13
6.679
14:44:02
Bolsa de Madrid
730
6.677
14:44:14
Bolsa de Madrid
126
6.678
14:45:48
Bolsa de Madrid
703
6.677
14:46:02
Bolsa de Madrid
1012
6.675
14:46:45
Bolsa de Madrid
450
6.674
14:49:36
Bolsa de Madrid
380
6.674
14:49:36
Bolsa de Madrid
367
6.676
14:49:36
Bolsa de Madrid
1200
6.675
14:49:36
Bolsa de Madrid
1300
6.675
14:49:36
Bolsa de Madrid
450
6.671
14:52:00
Bolsa de Madrid
662
6.673
14:52:00
Bolsa de Madrid
950
6.672
14:54:10
Bolsa de Madrid
807
6.672
14:54:24
Bolsa de Madrid
340
6.67
14:54:56
Bolsa de Madrid
450
6.67
14:54:56
Bolsa de Madrid
993
6.67
14:55:15
Bolsa de Madrid
1184
6.67
14:59:22
Bolsa de Madrid
59
6.67
14:59:22
Bolsa de Madrid
950
6.667
14:59:28
Bolsa de Madrid
527
6.667
14:59:29
Bolsa de Madrid
100
6.666
14:59:39
Bolsa de Madrid
614
6.674
15:03:05
Bolsa de Madrid
250
6.674
15:03:21
Bolsa de Madrid
750
6.673
15:03:21
Bolsa de Madrid
10
6.674
15:03:21
Bolsa de Madrid
990
6.674
15:03:21
Bolsa de Madrid
1060
6.677
15:04:10
Bolsa de Madrid
1250
6.675
15:04:18
Bolsa de Madrid
1200
6.674
15:04:18
Bolsa de Madrid
350
6.673
15:04:18
Bolsa de Madrid
770
6.67
15:04:19
Bolsa de Madrid
830
6.668
15:04:41
Bolsa de Madrid
97
6.672
15:04:41
Bolsa de Madrid
1300
6.671
15:04:41
Bolsa de Madrid
136
6.666
15:06:07
Bolsa de Madrid
100
6.666
15:06:07
Bolsa de Madrid
400
6.666
15:06:07
Bolsa de Madrid
108
6.666
15:06:07
Bolsa de Madrid
800
6.668
15:08:31
Bolsa de Madrid
400
6.668
15:08:31
Bolsa de Madrid
692
6.668
15:08:36
Bolsa de Madrid
97
6.669
15:09:08
Bolsa de Madrid
459
6.669
15:09:40
Bolsa de Madrid
541
6.669
15:09:40
Bolsa de Madrid
1000
6.668
15:10:27
Bolsa de Madrid
100
6.668
15:10:35
Bolsa de Madrid
1200
6.668
15:10:41
Bolsa de Madrid
559
6.667
15:10:46
Bolsa de Madrid
691
6.667
15:10:46
Bolsa de Madrid
1000
6.666
15:10:46
Bolsa de Madrid
1400
6.666
15:11:11
Bolsa de Madrid
1250
6.665
15:11:11
Bolsa de Madrid
100
6.664
15:12:53
Bolsa de Madrid
200
6.664
15:12:53
Bolsa de Madrid
200
6.664
15:12:53
Bolsa de Madrid
650
6.664
15:12:53
Bolsa de Madrid
1300
6.665
15:14:58
Bolsa de Madrid
1300
6.665
15:14:58
Bolsa de Madrid
91
6.669
15:16:20
Bolsa de Madrid
849
6.669
15:16:21
Bolsa de Madrid
1050
6.668
15:16:21
Bolsa de Madrid
900
6.67
15:19:04
Bolsa de Madrid
607
6.668
15:19:04
Bolsa de Madrid
988
6.669
15:19:04
Bolsa de Madrid
362
6.669
15:19:04
Bolsa de Madrid
960
6.667
15:19:04
Bolsa de Madrid
90
6.667
15:19:04
Bolsa de Madrid
693
6.668
15:19:04
Bolsa de Madrid
330
6.668
15:19:56
Bolsa de Madrid
770
6.668
15:19:56
Bolsa de Madrid
233
6.668
15:19:56
Bolsa de Madrid
900
6.668
15:19:57
Bolsa de Madrid
100
6.668
15:19:57
Bolsa de Madrid
317
6.667
15:19:59
Bolsa de Madrid
317
6.668
15:19:59
Bolsa de Madrid
500
6.667
15:19:59
Bolsa de Madrid
783
6.667
15:20:01
Bolsa de Madrid
2000
6.667
15:20:12
Bolsa de Madrid
550
6.666
15:20:15
Bolsa de Madrid
123
6.665
15:20:15
Bolsa de Madrid
1000
6.666
15:20:15
Bolsa de Madrid
1127
6.665
15:20:15
Bolsa de Madrid
1200
6.666
15:20:15
Bolsa de Madrid
2000
6.667
15:20:15
Bolsa de Madrid
644
6.667
15:20:15
Bolsa de Madrid
477
6.666
15:23:03
Bolsa de Madrid
223
6.666
15:23:27
Bolsa de Madrid
523
6.665
15:23:27
Bolsa de Madrid
217
6.665
15:23:27
Bolsa de Madrid
640
6.663
15:23:27
Bolsa de Madrid
920
6.666
15:24:46
Bolsa de Madrid
2050
6.673
15:32:04
Bolsa de Madrid
92
6.672
15:33:11
Bolsa de Madrid
1408
6.672
15:33:11
Bolsa de Madrid
940
6.674
15:34:07
Bolsa de Madrid
220
6.673
15:34:18
Bolsa de Madrid
450
6.673
15:34:18
Bolsa de Madrid
300
6.672
15:34:18
Bolsa de Madrid
480
6.673
15:34:18
Bolsa de Madrid
667
6.672
15:35:17
Bolsa de Madrid
133
6.672
15:35:23
Bolsa de Madrid
750
6.672
15:36:08
Bolsa de Madrid
1700
6.674
15:36:55
Bolsa de Madrid
753
6.674
15:37:10
Bolsa de Madrid
1200
6.673
15:37:14
Bolsa de Madrid
350
6.672
15:37:19
Bolsa de Madrid
1150
6.672
15:37:20
Bolsa de Madrid
1100
6.672
15:37:20
Bolsa de Madrid
196
6.672
15:37:20
Bolsa de Madrid
304
6.672
15:39:52
Bolsa de Madrid
1200
6.672
15:39:52
Bolsa de Madrid
2000
6.672
15:39:53
Bolsa de Madrid
500
6.671
15:39:53
Bolsa de Madrid
200
6.671
15:39:53
Bolsa de Madrid
300
6.671
15:39:54
Bolsa de Madrid
150
6.671
15:39:54
Bolsa de Madrid
694
6.671
15:40:12
Bolsa de Madrid
870
6.673
15:41:44
Bolsa de Madrid
1150
6.672
15:41:53
Bolsa de Madrid
790
6.673
15:41:53
Bolsa de Madrid
1150
6.672
15:41:53
Bolsa de Madrid
410
6.673
15:41:53
Bolsa de Madrid
1000
6.673
15:41:53
Bolsa de Madrid
1600
6.673
15:42:06
Bolsa de Madrid
1000
6.672
15:42:12
Bolsa de Madrid
196
6.671
15:42:27
Bolsa de Madrid
361
6.67
15:42:27
Bolsa de Madrid
989
6.67
15:42:27
Bolsa de Madrid
800
6.669
15:42:27
Bolsa de Madrid
700
6.673
15:43:24
Bolsa de Madrid
1700
6.673
15:44:39
Bolsa de Madrid
223
6.672
15:44:39
Bolsa de Madrid
1377
6.672
15:44:39
Bolsa de Madrid
1500
6.672
15:44:52
Bolsa de Madrid
544
6.671
15:45:57
Bolsa de Madrid
1000
6.671
15:46:00
Bolsa de Madrid
56
6.671
15:46:00
Bolsa de Madrid
2000
6.671
15:46:01
Bolsa de Madrid
1200
6.671
15:46:01
Bolsa de Madrid
2000
6.671
15:46:04
Bolsa de Madrid
780
6.67
15:46:04
Bolsa de Madrid
500
6.669
15:46:04
Bolsa de Madrid
1200
6.669
15:46:16
Bolsa de Madrid
980
6.668
15:46:22
Bolsa de Madrid
1000
6.668
15:46:23
Bolsa de Madrid
22
6.667
15:46:41
Bolsa de Madrid
73
6.667
15:47:13
Bolsa de Madrid
695
6.667
15:48:33
Bolsa de Madrid
350
6.667
15:48:41
Bolsa de Madrid
1000
6.667
15:48:41
Bolsa de Madrid
600
6.666
15:48:41
Bolsa de Madrid
100
6.666
15:48:41
Bolsa de Madrid
600
6.666
15:48:41
Bolsa de Madrid
1200
6.666
15:49:08
Bolsa de Madrid
2000
6.666
15:49:08
Bolsa de Madrid
1400
6.666
15:49:08
Bolsa de Madrid
910
6.665
15:49:11
Bolsa de Madrid
521
6.664
15:49:18
Bolsa de Madrid
979
6.664
15:49:18
Bolsa de Madrid
703
6.665
15:49:18
Bolsa de Madrid
345
6.665
15:49:57
Bolsa de Madrid
597
6.665
15:49:57
Bolsa de Madrid
662
6.664
15:50:00
Bolsa de Madrid
690
6.663
15:50:00
Bolsa de Madrid
130
6.663
15:50:02
Bolsa de Madrid
530
6.662
15:50:02
Bolsa de Madrid
470
6.662
15:50:02
Bolsa de Madrid
500
6.665
15:51:23
Bolsa de Madrid
200
6.665
15:51:26
Bolsa de Madrid
770
6.667
15:56:36
Bolsa de Madrid
2000
6.668
15:56:36
Bolsa de Madrid
1000
6.666
15:56:39
Bolsa de Madrid
1200
6.668
15:56:39
Bolsa de Madrid
2000
6.668
15:56:39
Bolsa de Madrid
1400
6.668
15:56:39
Bolsa de Madrid
950
6.669
15:58:22
Bolsa de Madrid
350
6.669
15:58:22
Bolsa de Madrid
700
6.669
15:58:50
Bolsa de Madrid
300
6.669
15:58:50
Bolsa de Madrid
700
6.668
15:58:51
Bolsa de Madrid
500
6.669
15:58:51
Bolsa de Madrid
800
6.668
15:58:51
Bolsa de Madrid
1050
6.667
15:58:51
Bolsa de Madrid
1000
6.673
16:02:30
Bolsa de Madrid
1050
6.671
16:02:31
Bolsa de Madrid
100
6.671
16:02:31
Bolsa de Madrid
1000
6.671
16:02:41
Bolsa de Madrid
148
6.669
16:02:41
Bolsa de Madrid
73
6.67
16:02:41
Bolsa de Madrid
700
6.67
16:02:41
Bolsa de Madrid
477
6.67
16:02:41
Bolsa de Madrid
494
6.669
16:02:41
Bolsa de Madrid
1450
6.667
16:02:41
Bolsa de Madrid
730
6.668
16:02:41
Bolsa de Madrid
454
6.669
16:02:41
Bolsa de Madrid
354
6.669
16:02:41
Bolsa de Madrid
2000
6.667
16:02:41
Bolsa de Madrid
1500
6.666
16:02:42
Bolsa de Madrid
1200
6.665
16:02:42
Bolsa de Madrid
834
6.664
16:02:42
Bolsa de Madrid
172
6.667
16:02:42
Bolsa de Madrid
1000
6.666
16:02:42
Bolsa de Madrid
2000
6.667
16:02:42
Bolsa de Madrid
1000
6.666
16:02:42
Bolsa de Madrid
616
6.664
16:02:42
Bolsa de Madrid
757
6.665
16:04:07
Bolsa de Madrid
250
6.663
16:04:35
Bolsa de Madrid
320
6.663
16:04:35
Bolsa de Madrid
690
6.66
16:04:35
Bolsa de Madrid
505
6.659
16:04:35
Bolsa de Madrid
1283
6.663
16:06:29
Bolsa de Madrid
854
6.662
16:06:41
Bolsa de Madrid
446
6.662
16:06:41
Bolsa de Madrid
2000
6.662
16:06:46
Bolsa de Madrid
515
6.661
16:06:46
Bolsa de Madrid
785
6.661
16:06:46
Bolsa de Madrid
450
6.66
16:06:51
Bolsa de Madrid
689
6.66
16:06:51
Bolsa de Madrid
261
6.66
16:06:51
Bolsa de Madrid
148
6.659
16:06:51
Bolsa de Madrid
701
6.656
16:07:08
Bolsa de Madrid
293
6.656
16:09:01
Bolsa de Madrid
100
6.656
16:09:01
Bolsa de Madrid
757
6.656
16:10:36
Bolsa de Madrid
1250
6.656
16:11:22
Bolsa de Madrid
200
6.656
16:11:24
Bolsa de Madrid
100
6.656
16:11:24
Bolsa de Madrid
800
6.656
16:11:33
Bolsa de Madrid
400
6.655
16:12:01
Bolsa de Madrid
610
6.654
16:12:01
Bolsa de Madrid
440
6.655
16:12:01
Bolsa de Madrid
670
6.653
16:14:20
Bolsa de Madrid
67
6.656
16:15:04
Bolsa de Madrid
1283
6.656
16:15:04
Bolsa de Madrid
115
6.656
16:16:05
Bolsa de Madrid
782
6.659
16:17:24
Bolsa de Madrid
281
6.659
16:17:24
Bolsa de Madrid
1353
6.659
16:18:18
Bolsa de Madrid
487
6.659
16:18:18
Bolsa de Madrid
1200
6.659
16:18:20
Bolsa de Madrid
2000
6.659
16:18:20
Bolsa de Madrid
1200
6.659
16:18:20
Bolsa de Madrid
2000
6.659
16:18:23
Bolsa de Madrid
664
6.659
16:18:23
Bolsa de Madrid
1200
6.659
16:18:23
Bolsa de Madrid
1200
6.659
16:18:23
Bolsa de Madrid
782
6.659
16:18:23
Bolsa de Madrid
2000
6.659
16:18:27
Bolsa de Madrid
1200
6.659
16:18:27
Bolsa de Madrid
782
6.659
16:18:27
Bolsa de Madrid
2000
6.659
16:18:27
Bolsa de Madrid
1200
6.659
16:18:28
Bolsa de Madrid
1000
6.659
16:18:28
Bolsa de Madrid
2000
6.659
16:18:28
Bolsa de Madrid
2000
6.659
16:18:28
Bolsa de Madrid
882
6.659
16:18:28
Bolsa de Madrid
1200
6.659
16:18:28
Bolsa de Madrid
885
6.656
16:18:42
Bolsa de Madrid
1190
6.655
16:18:48
Bolsa de Madrid
182
6.658
16:19:46
Bolsa de Madrid
700
6.657
16:20:00
Bolsa de Madrid
750
6.657
16:20:00
Bolsa de Madrid
30
6.656
16:20:04
Bolsa de Madrid
127
6.659
16:20:33
Bolsa de Madrid
4
6.659
16:20:33
Bolsa de Madrid
719
6.659
16:20:33
Bolsa de Madrid
146
6.659
16:20:33
Bolsa de Madrid
782
6.659
16:20:33
Bolsa de Madrid
1996
6.659
16:20:33
Bolsa de Madrid
2000
6.658
16:21:10
Bolsa de Madrid
4
6.658
16:21:10
Bolsa de Madrid
310
6.655
16:21:10
Bolsa de Madrid
970
6.656
16:21:10
Bolsa de Madrid
450
6.654
16:21:15
Bolsa de Madrid
300
6.654
16:21:15
Bolsa de Madrid
450
6.654
16:21:15
Bolsa de Madrid
990
6.653
16:21:15
Bolsa de Madrid
100
6.651
16:21:15
Bolsa de Madrid
1000
6.651
16:21:15
Bolsa de Madrid
870
6.65
16:21:15
Bolsa de Madrid
1000
6.65
16:22:46
Bolsa de Madrid
1000
6.649
16:23:46
Bolsa de Madrid
1750
6.65
16:23:46
Bolsa de Madrid
1000
6.651
16:23:52
Bolsa de Madrid
1350
6.652
16:24:24
Bolsa de Madrid
100
6.651
16:24:46
Bolsa de Madrid
100
6.651
16:24:48
Bolsa de Madrid
850
6.651
16:25:04
Bolsa de Madrid
500
6.65
16:25:08
Bolsa de Madrid
1000
6.65
16:25:08
Bolsa de Madrid
200
6.65
16:25:08
Bolsa de Madrid
100
6.65
16:25:13
Bolsa de Madrid
50
6.649
16:25:13
Bolsa de Madrid
950
6.65
16:25:13
Bolsa de Madrid
100
6.651
16:25:51
Bolsa de Madrid
897
6.653
16:26:10
Bolsa de Madrid
63
6.653
16:26:10
Bolsa de Madrid
1200
6.653
16:26:23
Bolsa de Madrid
1400
6.652
16:26:27
Bolsa de Madrid
42
6.652
16:27:04
Bolsa de Madrid
379
6.652
16:27:04
Bolsa de Madrid
135
6.652
16:27:13
Bolsa de Madrid
100
6.652
16:27:23
Bolsa de Madrid
544
6.652
16:27:27
Bolsa de Madrid
1200
6.652
16:27:27
Bolsa de Madrid
262
6.651
16:27:34
Bolsa de Madrid
96
6.651
16:27:34
Bolsa de Madrid
352
6.651
16:27:36
Bolsa de Madrid
1050
6.651
16:27:36
Bolsa de Madrid
1255
6.651
16:28:34
Bolsa de Madrid
21
6.651
16:28:37
Bolsa de Madrid
910
6.65
16:28:39
Bolsa de Madrid
1000
6.65
16:28:47
Bolsa de Madrid
50
6.65
16:28:47
Bolsa de Madrid
1950
6.65
16:28:47
Bolsa de Madrid
1400
6.65
16:28:50
Bolsa de Madrid
2000
6.65
16:28:50
Bolsa de Madrid
186
6.651
16:29:04
Bolsa de Madrid
964
6.651
16:29:04
Bolsa de Madrid
64
6.651
16:29:04
Bolsa de Madrid
36
6.651
16:29:04
Bolsa de Madrid
1200
6.651
16:29:04
Bolsa de Madrid
1300
6.651
16:29:04
Bolsa de Madrid
800
6.65
16:29:06
Bolsa de Madrid
150
6.654
16:29:20
Bolsa de Madrid
1200
6.653
16:29:47
Bolsa de Madrid
1550
6.653
16:29:50
Bolsa de Madrid
2
6.652
16:29:51
Bolsa de Madrid
1248
6.652
16:29:55
Bolsa de Madrid
1300
6.652
16:29:58
Bolsa de Madrid
151
6.652
16:29:58
Bolsa de Madrid
1449
6.652
16:29:58
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
590.51
175,344
Bolsa de Madrid
6.6721
397,889

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