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

International Consolidated Airlines SAAnnouncement

26/10/2017 18:47

RNS Number : 7695U
International Cons Airlines Group
26 October 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 26 October 2017 it purchased 670,697 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
622,681
London
6.605
6.725
48,016
Madrid
7.394
7.558
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 74,152,148 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,058,836,595 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
26 October 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 670,697
Date of purchases: 26/10/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
2013
665.5
08:01:59
LSE
1482
665.5
08:03:31
LSE
1669
666
08:03:31
LSE
559
666
08:03:31
LSE
500
666
08:03:31
LSE
952
664
08:04:56
LSE
1342
664
08:05:28
LSE
829
663.5
08:05:45
LSE
500
663.5
08:06:11
LSE
900
664
08:06:39
LSE
400
664
08:06:39
LSE
1200
665
08:07:34
LSE
248
665
08:07:34
LSE
1300
664.5
08:07:41
LSE
100
664.5
08:07:41
LSE
1450
664
08:08:16
LSE
1564
664
08:08:49
LSE
500
664
08:10:04
LSE
19
664
08:10:04
LSE
1753
663.5
08:10:32
LSE
1400
663
08:10:36
LSE
1500
663.5
08:12:15
LSE
1059
663.5
08:12:37
LSE
479
663
08:13:44
LSE
1371
663
08:13:44
LSE
1235
662.5
08:14:03
LSE
465
662.5
08:14:03
LSE
1500
662.5
08:15:22
LSE
375
662.5
08:15:22
LSE
34
662.5
08:15:22
LSE
1500
662.5
08:16:13
LSE
39
662.5
08:16:13
LSE
1705
662
08:16:57
LSE
1550
661.5
08:17:32
LSE
550
662.5
08:18:52
LSE
500
662.5
08:18:52
LSE
447
662.5
08:18:52
LSE
1000
662.5
08:20:13
LSE
700
662.5
08:20:13
LSE
1644
661.5
08:20:49
LSE
1560
661.5
08:22:09
LSE
433
661.5
08:22:09
LSE
1212
661.5
08:23:14
LSE
490
661.5
08:23:14
LSE
2000
662
08:24:29
LSE
1000
662.5
08:25:47
LSE
789
662.5
08:25:47
LSE
1565
662.5
08:26:52
LSE
369
662.5
08:26:52
LSE
1440
662.5
08:28:07
LSE
242
662.5
08:28:07
LSE
1000
662
08:29:24
LSE
1292
662.5
08:30:04
LSE
500
662.5
08:30:04
LSE
1000
663
08:31:10
LSE
805
663
08:31:10
LSE
1391
663.5
08:32:25
LSE
348
663.5
08:32:25
LSE
267
663.5
08:32:25
LSE
1525
663.5
08:33:47
LSE
249
663.5
08:33:47
LSE
908
664
08:35:06
LSE
673
664
08:35:06
LSE
225
664
08:35:06
LSE
1000
663.5
08:36:20
LSE
806
663.5
08:36:20
LSE
1800
663.5
08:37:34
LSE
11
663.5
08:37:34
LSE
1850
663
08:38:22
LSE
1000
663
08:38:22
LSE
799
663
08:38:22
LSE
2071
661.5
08:40:39
LSE
1685
661.5
08:42:17
LSE
1000
661.5
08:42:17
LSE
806
661.5
08:42:17
LSE
1500
661
08:45:14
LSE
272
661
08:45:14
LSE
850
661
08:46:53
LSE
836
661
08:46:53
LSE
500
661
08:47:38
LSE
1750
662
08:50:24
LSE
1435
661.5
08:50:47
LSE
1134
661.5
08:50:47
LSE
1500
663
08:52:33
LSE
400
663
08:52:33
LSE
1000
663
08:52:33
LSE
1500
664.5
08:52:56
LSE
356
664.5
08:52:56
LSE
2695
665.5
08:54:59
LSE
214
665.5
08:54:59
LSE
1500
665.5
08:56:28
LSE
1500
666.5
08:57:54
LSE
941
666.5
08:57:54
LSE
960
667.5
08:59:30
LSE
670
667.5
08:59:30
LSE
227
667.5
08:59:30
LSE
1855
667.5
09:00:38
LSE
1696
667
09:01:14
LSE
1750
665.5
09:05:39
LSE
2000
665
09:06:35
LSE
1247
665
09:06:35
LSE
615
665
09:06:35
LSE
1000
666.5
09:07:16
LSE
806
666.5
09:07:16
LSE
1500
666.5
09:08:58
LSE
367
666.5
09:08:58
LSE
1500
667
09:11:05
LSE
1070
667
09:11:05
LSE
2350
667
09:12:10
LSE
1500
666
09:14:16
LSE
408
666
09:14:16
LSE
45
665
09:15:18
LSE
1774
665
09:15:32
LSE
1600
666
09:18:46
LSE
500
666
09:18:46
LSE
1600
666
09:18:46
LSE
1500
666
09:18:46
LSE
325
666
09:18:46
LSE
1000
666
09:22:11
LSE
681
666
09:22:11
LSE
283
666
09:22:11
LSE
1500
666
09:24:42
LSE
366
666
09:24:42
LSE
15
666
09:24:42
LSE
634
666
09:25:31
LSE
576
666
09:25:31
LSE
500
666
09:25:31
LSE
1713
665
09:27:30
LSE
1800
665
09:29:21
LSE
789
665
09:29:21
LSE
1000
665
09:30:59
LSE
711
665
09:30:59
LSE
51
665
09:30:59
LSE
1000
665
09:32:30
LSE
885
665
09:32:30
LSE
1000
664
09:34:25
LSE
887
664
09:34:25
LSE
1500
664.5
09:35:35
LSE
402
664.5
09:35:35
LSE
1751
664.5
09:37:07
LSE
133
664.5
09:37:07
LSE
1990
664.5
09:39:24
LSE
264
664.5
09:39:24
LSE
1415
664
09:41:28
LSE
1096
664
09:43:37
LSE
793
664
09:43:37
LSE
1000
664
09:45:53
LSE
682
664
09:45:53
LSE
207
664
09:45:53
LSE
1500
664
09:46:02
LSE
1941
663.5
09:51:26
LSE
347
663.5
09:51:26
LSE
900
663.5
09:51:26
LSE
853
663.5
09:51:26
LSE
703
663.5
09:51:26
LSE
300
663.5
09:51:26
LSE
1000
663.5
09:53:35
LSE
893
663.5
09:53:35
LSE
1250
663.5
09:55:20
LSE
1000
663.5
09:55:20
LSE
1500
663.5
09:57:19
LSE
184
663.5
09:57:19
LSE
1200
664
10:00:11
LSE
2150
664
10:02:20
LSE
1500
664
10:02:53
LSE
1011
664
10:02:53
LSE
1518
663.5
10:06:16
LSE
1013
663.5
10:06:16
LSE
1825
663
10:07:14
LSE
1630
662.5
10:08:39
LSE
280
662.5
10:08:39
LSE
1500
662
10:11:45
LSE
414
662
10:11:45
LSE
857
661.5
10:13:32
LSE
292
661.5
10:13:32
LSE
1500
661.5
10:14:11
LSE
800
661.5
10:15:36
LSE
782
661.5
10:15:36
LSE
337
661.5
10:15:36
LSE
1370
661
10:17:16
LSE
500
661
10:17:16
LSE
500
661
10:17:16
LSE
2277
661.5
10:25:50
LSE
600
661.5
10:25:50
LSE
400
661.5
10:25:50
LSE
1445
661.5
10:25:50
LSE
505
661.5
10:25:50
LSE
350
661.5
10:25:50
LSE
500
661.5
10:25:51
LSE
500
661.5
10:25:51
LSE
500
661.5
10:25:51
LSE
427
661.5
10:25:51
LSE
813
662
10:32:05
LSE
652
662
10:32:05
LSE
463
662
10:32:05
LSE
1525
662
10:32:08
LSE
403
662
10:32:08
LSE
962
662
10:32:12
LSE
772
662
10:32:12
LSE
733
662
10:32:12
LSE
500
662
10:32:12
LSE
141
662
10:32:12
LSE
100
662
10:32:12
LSE
1500
664
10:36:10
LSE
343
664
10:36:10
LSE
1335
664
10:36:13
LSE
500
664
10:36:13
LSE
157
664
10:36:13
LSE
1795
664
10:37:21
LSE
1500
662.5
10:41:05
LSE
430
662.5
10:41:05
LSE
1786
661
10:41:45
LSE
1500
661.5
10:49:00
LSE
500
661.5
10:49:00
LSE
500
661.5
10:49:00
LSE
500
661.5
10:49:00
LSE
500
661.5
10:49:00
LSE
1500
661.5
10:49:03
LSE
430
661.5
10:49:03
LSE
331
661
10:50:35
LSE
324
661
10:52:07
LSE
1150
661.5
10:52:07
LSE
500
661.5
10:52:07
LSE
500
661.5
10:52:07
LSE
500
661.5
10:52:07
LSE
2200
663
10:58:59
LSE
1915
663
10:58:59
LSE
654
663
10:58:59
LSE
1500
663
10:58:59
LSE
1219
663.5
11:01:09
LSE
612
663.5
11:01:09
LSE
1830
663
11:02:33
LSE
2200
662
11:05:42
LSE
830
661.5
11:07:21
LSE
500
661.5
11:07:21
LSE
452
661.5
11:07:21
LSE
1216
661
11:10:39
LSE
660
661
11:10:39
LSE
50
661
11:10:39
LSE
7
661
11:10:39
LSE
1753
660.5
11:13:17
LSE
184
660.5
11:13:17
LSE
1939
660.5
11:16:21
LSE
1490
661
11:17:12
LSE
322
661
11:17:12
LSE
1547
662
11:20:00
LSE
401
662
11:20:00
LSE
1500
662.5
11:22:58
LSE
702
663.5
11:23:43
LSE
500
663.5
11:23:43
LSE
398
663.5
11:23:43
LSE
187
663.5
11:23:43
LSE
127
663.5
11:23:43
LSE
2409
663
11:26:12
LSE
500
662
11:29:35
LSE
500
662
11:29:35
LSE
500
662
11:29:35
LSE
500
662
11:29:35
LSE
2000
663
11:31:56
LSE
258
663
11:35:14
LSE
2000
662.5
11:35:17
LSE
1500
665
11:37:47
LSE
1500
666
11:39:40
LSE
467
666
11:39:40
LSE
1827
664
11:41:59
LSE
1460
663
11:45:04
LSE
1000
663
11:45:04
LSE
1500
664
11:47:46
LSE
424
664
11:47:46
LSE
1500
665
11:51:29
LSE
923
665
11:51:29
LSE
1616
665
11:53:27
LSE
185
665
11:53:27
LSE
1812
666.5
11:56:11
LSE
1312
666.5
11:56:11
LSE
800
666.5
11:56:11
LSE
1500
666
12:03:01
LSE
800
666
12:03:01
LSE
1943
668
12:04:28
LSE
1850
667
12:06:35
LSE
1496
667
12:06:35
LSE
596
667
12:06:35
LSE
1845
666
12:11:10
LSE
1500
667
12:14:14
LSE
500
667
12:14:14
LSE
913
666.5
12:16:20
LSE
801
666.5
12:16:20
LSE
500
666.5
12:16:20
LSE
1500
666
12:19:55
LSE
1287
666
12:19:55
LSE
500
666
12:22:24
LSE
500
666
12:22:24
LSE
487
666
12:22:24
LSE
187
666
12:22:24
LSE
125
666
12:22:24
LSE
32
666
12:22:24
LSE
1976
665.5
12:24:33
LSE
863
666
12:24:34
LSE
500
666
12:24:34
LSE
500
666
12:24:34
LSE
25
666
12:24:34
LSE
1445
663.5
12:29:22
LSE
500
663.5
12:29:22
LSE
1500
664.5
12:32:29
LSE
500
664.5
12:32:29
LSE
500
664.5
12:32:29
LSE
38
664.5
12:32:29
LSE
3000
665
12:35:28
LSE
1355
666
12:40:12
LSE
395
666
12:40:12
LSE
182
666
12:40:12
LSE
1932
666
12:41:36
LSE
1585
665.5
12:42:44
LSE
258
665.5
12:42:44
LSE
840
663
12:44:52
LSE
840
663
12:44:52
LSE
255
663
12:44:52
LSE
133
663
12:44:52
LSE
32
663
12:44:52
LSE
968
664.5
12:47:28
LSE
862
664.5
12:47:28
LSE
1039
664
12:50:31
LSE
884
664
12:50:31
LSE
1825
664
12:52:28
LSE
1838
663.5
12:54:27
LSE
1097
664
12:57:33
LSE
722
664
12:57:33
LSE
100
664
12:57:33
LSE
800
664.5
12:59:48
LSE
500
664.5
12:59:48
LSE
500
664.5
12:59:48
LSE
118
664.5
12:59:48
LSE
1011
665.5
13:01:58
LSE
905
665.5
13:01:58
LSE
1300
665
13:04:19
LSE
544
665
13:04:19
LSE
1871
664.5
13:06:46
LSE
1104
664.5
13:09:34
LSE
500
664.5
13:09:34
LSE
500
664.5
13:09:34
LSE
2172
664.5
13:12:14
LSE
2350
664.5
13:16:06
LSE
1219
663.5
13:18:08
LSE
1000
664.5
13:20:16
LSE
500
664.5
13:20:16
LSE
2500
664
13:20:40
LSE
1096
663
13:23:18
LSE
662
663
13:23:18
LSE
500
663
13:26:08
LSE
500
663
13:26:08
LSE
500
663
13:26:08
LSE
303
663
13:26:08
LSE
1643
663.5
13:29:31
LSE
947
663.5
13:29:31
LSE
1303
664
13:32:03
LSE
484
664
13:32:03
LSE
100
664
13:32:03
LSE
2200
664.5
13:35:30
LSE
1500
664.5
13:35:30
LSE
1042
664.5
13:35:30
LSE
2250
664.5
13:39:50
LSE
1000
664.5
13:39:50
LSE
670
664.5
13:39:50
LSE
144
664.5
13:39:50
LSE
1339
665
13:42:13
LSE
566
665
13:42:13
LSE
1405
665
13:44:21
LSE
500
665
13:44:21
LSE
1704
664.5
13:48:40
LSE
827
664.5
13:48:40
LSE
905
664.5
13:48:40
LSE
500
664.5
13:48:40
LSE
500
664.5
13:48:40
LSE
2150
665
13:53:43
LSE
1500
665
13:53:43
LSE
1906
665
13:56:13
LSE
1742
665
13:56:54
LSE
1801
665
13:59:04
LSE
990
664.5
14:02:03
LSE
942
664.5
14:02:03
LSE
263
664.5
14:02:03
LSE
1121
665
14:08:31
LSE
696
665
14:08:31
LSE
100
665
14:08:31
LSE
918
664.5
14:08:32
LSE
982
664.5
14:08:32
LSE
2450
665
14:09:50
LSE
1392
665
14:09:50
LSE
950
665
14:09:50
LSE
2871
665.5
14:13:55
LSE
999
665.5
14:13:55
LSE
129
665.5
14:13:55
LSE
1000
664.5
14:16:09
LSE
928
664.5
14:16:09
LSE
1500
666
14:21:30
LSE
1000
666
14:21:30
LSE
767
666
14:21:30
LSE
1000
666
14:21:33
LSE
889
666
14:21:33
LSE
233
666
14:21:33
LSE
1064
666
14:23:41
LSE
675
666
14:23:41
LSE
216
666
14:23:41
LSE
1200
665.5
14:27:36
LSE
2463
665
14:27:41
LSE
2300
665
14:29:26
LSE
75
665
14:29:26
LSE
1889
665.5
14:30:38
LSE
397
666
14:33:14
LSE
459
666
14:33:16
LSE
1369
666.5
14:33:22
LSE
866
666.5
14:33:22
LSE
849
666.5
14:33:22
LSE
729
666.5
14:33:22
LSE
280
666.5
14:33:22
LSE
1500
666.5
14:34:30
LSE
1285
667
14:36:49
LSE
1065
667
14:36:49
LSE
1500
667
14:36:49
LSE
1948
667
14:37:43
LSE
1000
667
14:39:21
LSE
949
667
14:39:21
LSE
1000
667
14:40:32
LSE
380
667
14:40:32
LSE
294
667
14:40:32
LSE
276
667
14:40:32
LSE
1120
667
14:41:31
LSE
513
667
14:41:31
LSE
318
667
14:41:31
LSE
1000
666.5
14:42:42
LSE
818
666.5
14:42:42
LSE
1094
666
14:45:00
LSE
1000
666
14:45:00
LSE
940
666
14:45:00
LSE
3
666
14:45:00
LSE
1958
666
14:50:27
LSE
1279
666
14:51:08
LSE
680
666
14:51:08
LSE
1212
666
14:52:41
LSE
749
666
14:52:41
LSE
1591
666
14:52:48
LSE
370
666
14:52:48
LSE
1130
666
14:52:52
LSE
831
666
14:52:52
LSE
1000
666
14:53:01
LSE
731
666
14:53:01
LSE
230
666
14:53:01
LSE
773
666
14:54:23
LSE
545
666
14:54:23
LSE
241
666
14:54:23
LSE
233
666
14:54:23
LSE
170
666
14:54:23
LSE
1440
665.5
14:55:51
LSE
522
665.5
14:55:51
LSE
2846
666.5
15:01:54
LSE
542
666.5
15:01:54
LSE
2700
666
15:02:10
LSE
990
666
15:02:11
LSE
990
666
15:02:11
LSE
1154
666
15:02:11
LSE
670
666
15:02:11
LSE
1500
666
15:03:22
LSE
2500
666
15:05:30
LSE
1000
666
15:05:30
LSE
969
666
15:05:30
LSE
2200
665.5
15:06:19
LSE
1900
665
15:07:59
LSE
2400
665.5
15:10:49
LSE
2500
665.5
15:10:51
LSE
1065
665
15:12:10
LSE
885
665
15:12:10
LSE
1800
664
15:12:55
LSE
1500
664.5
15:14:42
LSE
1000
664.5
15:14:42
LSE
5
664.5
15:18:24
LSE
1000
664.5
15:18:57
LSE
1295
664.5
15:18:57
LSE
2100
664.5
15:18:57
LSE
1500
664.5
15:18:57
LSE
1100
664.5
15:20:01
LSE
875
664.5
15:20:01
LSE
1500
665.5
15:21:29
LSE
475
665.5
15:21:29
LSE
2450
665.5
15:23:27
LSE
1215
666
15:24:05
LSE
761
666
15:24:05
LSE
784
666
15:25:14
LSE
584
666
15:25:14
LSE
300
666
15:25:14
LSE
199
666
15:25:14
LSE
1191
667
15:26:52
LSE
462
667
15:26:52
LSE
323
667
15:26:52
LSE
1000
667
15:27:54
LSE
775
667
15:27:54
LSE
201
667
15:27:54
LSE
1881
668.5
15:29:01
LSE
219
668.5
15:29:01
LSE
1500
669
15:30:18
LSE
532
669
15:30:18
LSE
1500
669
15:31:11
LSE
476
669
15:31:11
LSE
1893
669
15:33:15
LSE
503
669
15:33:15
LSE
1000
669
15:33:15
LSE
976
669
15:33:15
LSE
1063
670
15:34:39
LSE
837
670
15:34:39
LSE
514
669.5
15:35:42
LSE
1547
669.5
15:35:42
LSE
975
670
15:37:01
LSE
824
670
15:37:01
LSE
1500
671
15:38:30
LSE
440
671
15:38:30
LSE
1500
672.5
15:39:44
LSE
900
672.5
15:39:44
LSE
236
672.5
15:39:44
LSE
1500
672.5
15:40:47
LSE
1850
671.5
15:42:46
LSE
1283
671.5
15:42:46
LSE
600
671.5
15:42:46
LSE
1500
671.5
15:44:00
LSE
471
671.5
15:44:00
LSE
1500
671.5
15:45:46
LSE
1000
671.5
15:45:46
LSE
2454
671
15:47:56
LSE
1510
671
15:47:56
LSE
1500
671
15:47:56
LSE
1000
671
15:47:56
LSE
2450
670.5
15:52:56
LSE
506
670.5
15:53:24
LSE
505
670.5
15:53:24
LSE
1500
670.5
15:53:45
LSE
470
670.5
15:53:45
LSE
1813
670.5
15:53:53
LSE
144
670.5
15:53:53
LSE
1500
670
15:54:54
LSE
470
670
15:54:54
LSE
1656
669
15:55:43
LSE
144
669
15:55:43
LSE
1041
669
15:57:34
LSE
929
669
15:57:34
LSE
1500
669
15:57:48
LSE
304
669
15:57:48
LSE
1881
668
16:00:01
LSE
1000
668
16:00:01
LSE
863
668
16:00:01
LSE
106
668
16:00:01
LSE
1506
667.5
16:02:03
LSE
394
667.5
16:02:03
LSE
1985
667.5
16:02:03
LSE
1000
667.5
16:02:03
LSE
3049
667.5
16:02:03
LSE
621
667.5
16:02:03
LSE
2000
668
16:04:13
LSE
1100
668
16:05:12
LSE
871
668
16:05:12
LSE
2121
667
16:05:27
LSE
1629
666.5
16:06:49
LSE
450
666.5
16:06:49
LSE
637
665
16:07:36
LSE
1213
665
16:07:36
LSE
2150
667
16:08:49
LSE
1900
666
16:09:31
LSE
1137
666.5
16:10:57
LSE
1044
666.5
16:10:57
LSE
1914
667
16:14:30
LSE
286
667
16:14:30
LSE
1000
667
16:14:30
LSE
900
667
16:14:30
LSE
1000
667
16:14:30
LSE
871
667
16:14:30
LSE
100
667
16:14:30
LSE
1287
667
16:14:39
LSE
684
667
16:14:39
LSE
2052
667
16:14:58
LSE
1491
666.5
16:15:50
LSE
809
666.5
16:15:50
LSE
1500
666.5
16:16:25
LSE
412
666.5
16:16:25
LSE
1500
666.5
16:17:08
LSE
406
666.5
16:17:08
LSE
1833
666.5
16:18:20
LSE
67
666.5
16:18:20
LSE
2123
666.5
16:18:59
LSE
953
666.5
16:19:29
LSE
120
666.5
16:19:29
LSE
2350
667
16:21:41
LSE
1500
667
16:21:41
LSE
1000
667
16:21:41
LSE
300
667
16:21:41
LSE
1500
667
16:21:41
LSE
781
667
16:21:41
LSE
23
667
16:21:41
LSE
1976
667
16:25:49
LSE
1976
667
16:25:53
LSE
1076
667.5
16:25:55
LSE
850
667.5
16:25:55
LSE
50
667.5
16:25:55
LSE
1000
667.5
16:25:58
LSE
950
667.5
16:25:58
LSE
26
667.5
16:25:58
LSE
1737
667.5
16:26:01
LSE
239
667.5
16:26:01
LSE
1000
667.5
16:26:05
LSE
976
667.5
16:26:05
LSE
1825
667.5
16:26:54
LSE
47
667.5
16:26:54
LSE
1000
668.5
16:27:35
LSE
572
668.5
16:27:35
LSE
405
668.5
16:27:35
LSE
1890
669.5
16:28:08
LSE
1980
670.5
16:29:04
LSE
1800
670
16:29:42
LSE
1500
670
16:29:42
LSE
489
670
16:29:42
LSE
464
7.463
08:01:59
Bolsa de Madrid
483
7.437
08:05:06
Bolsa de Madrid
498
7.442
08:07:41
Bolsa de Madrid
538
7.423
08:11:22
Bolsa de Madrid
120
7.413
08:15:20
Bolsa de Madrid
500
7.417
08:15:21
Bolsa de Madrid
522
7.401
08:18:32
Bolsa de Madrid
528
7.409
08:22:50
Bolsa de Madrid
523
7.425
08:26:15
Bolsa de Madrid
580
7.425
08:31:28
Bolsa de Madrid
529
7.433
08:36:19
Bolsa de Madrid
529
7.417
08:40:17
Bolsa de Madrid
261
7.399
08:45:09
Bolsa de Madrid
58
7.399
08:45:09
Bolsa de Madrid
214
7.399
08:45:09
Bolsa de Madrid
130
7.408
08:50:47
Bolsa de Madrid
411
7.408
08:50:47
Bolsa de Madrid
532
7.45
08:56:28
Bolsa de Madrid
520
7.475
09:01:06
Bolsa de Madrid
288
7.449
09:05:39
Bolsa de Madrid
239
7.449
09:05:39
Bolsa de Madrid
650
7.47
09:12:10
Bolsa de Madrid
706
7.461
09:21:57
Bolsa de Madrid
519
7.45
09:27:30
Bolsa de Madrid
541
7.45
09:27:30
Bolsa de Madrid
525
7.434
09:39:19
Bolsa de Madrid
523
7.422
09:51:26
Bolsa de Madrid
1031
7.424
09:51:26
Bolsa de Madrid
517
7.428
10:03:04
Bolsa de Madrid
528
7.414
10:08:24
Bolsa de Madrid
531
7.394
10:15:16
Bolsa de Madrid
651
7.398
10:23:11
Bolsa de Madrid
560
7.439
10:37:02
Bolsa de Madrid
534
7.436
10:37:10
Bolsa de Madrid
560
7.4
10:43:37
Bolsa de Madrid
516
7.4
10:49:42
Bolsa de Madrid
400
7.424
10:58:59
Bolsa de Madrid
310
7.424
10:58:59
Bolsa de Madrid
660
7.424
10:58:59
Bolsa de Madrid
629
7.398
11:16:33
Bolsa de Madrid
519
7.423
11:23:43
Bolsa de Madrid
499
7.416
11:29:35
Bolsa de Madrid
624
7.458
11:39:39
Bolsa de Madrid
649
7.463
11:39:39
Bolsa de Madrid
480
7.467
11:55:21
Bolsa de Madrid
478
7.473
12:01:52
Bolsa de Madrid
464
7.462
12:09:37
Bolsa de Madrid
479
7.462
12:16:29
Bolsa de Madrid
467
7.463
12:16:29
Bolsa de Madrid
510
7.44
12:32:35
Bolsa de Madrid
515
7.454
12:40:38
Bolsa de Madrid
459
7.422
12:45:09
Bolsa de Madrid
457
7.455
12:52:20
Bolsa de Madrid
371
7.474
13:01:25
Bolsa de Madrid
118
7.475
13:01:25
Bolsa de Madrid
463
7.466
13:09:34
Bolsa de Madrid
500
7.466
13:09:34
Bolsa de Madrid
553
7.453
13:29:31
Bolsa de Madrid
468
7.465
13:38:52
Bolsa de Madrid
478
7.475
13:44:30
Bolsa de Madrid
487
7.467
13:52:12
Bolsa de Madrid
457
7.465
13:59:58
Bolsa de Madrid
452
7.453
14:08:32
Bolsa de Madrid
216
7.468
14:14:05
Bolsa de Madrid
246
7.468
14:14:05
Bolsa de Madrid
528
7.471
14:14:05
Bolsa de Madrid
100
7.478
14:27:25
Bolsa de Madrid
371
7.478
14:27:25
Bolsa de Madrid
455
7.474
14:30:24
Bolsa de Madrid
667
7.505
14:36:49
Bolsa de Madrid
461
7.503
14:41:27
Bolsa de Madrid
640
7.493
14:54:33
Bolsa de Madrid
21
7.491
14:54:48
Bolsa de Madrid
605
7.491
14:55:51
Bolsa de Madrid
670
7.494
15:00:30
Bolsa de Madrid
464
7.494
15:05:30
Bolsa de Madrid
626
7.491
15:10:59
Bolsa de Madrid
472
7.479
15:14:42
Bolsa de Madrid
463
7.479
15:18:57
Bolsa de Madrid
463
7.489
15:21:29
Bolsa de Madrid
486
7.489
15:26:08
Bolsa de Madrid
466
7.515
15:29:56
Bolsa de Madrid
494
7.533
15:34:39
Bolsa de Madrid
615
7.558
15:39:45
Bolsa de Madrid
10
7.551
15:43:59
Bolsa de Madrid
459
7.551
15:43:59
Bolsa de Madrid
218
7.547
15:47:56
Bolsa de Madrid
261
7.547
15:47:56
Bolsa de Madrid
542
7.549
15:47:56
Bolsa de Madrid
424
7.523
15:55:53
Bolsa de Madrid
470
7.516
15:59:03
Bolsa de Madrid
470
7.511
16:02:03
Bolsa de Madrid
471
7.512
16:05:26
Bolsa de Madrid
480
7.49
16:08:09
Bolsa de Madrid
627
7.505
16:12:01
Bolsa de Madrid
470
7.505
16:14:38
Bolsa de Madrid
100
7.503
16:17:08
Bolsa de Madrid
471
7.503
16:18:20
Bolsa de Madrid
489
7.505
16:20:43
Bolsa de Madrid
516
7.507
16:23:43
Bolsa de Madrid
620
7.519
16:26:05
Bolsa de Madrid
530
7.544
16:28:22
Bolsa de Madrid
554
7.548
16:29:16
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
665.24
622,681
Bolsa de Madrid
7.4635
48,016

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