REG - Intl Con Airline Grp - Transaction in Own Shares <Origin Href="QuoteRef">ICAG.L</Origin> - Part 2
04/12/2017 07:15
- Part 2: For the preceding part double click ID:nRSD2534Ya
13:21:17 LSE
1500 620 13:21:17 LSE
2121 620 13:22:40 LSE
1500 620 13:22:40 LSE
1500 620 13:24:35 LSE
246 620 13:24:35 LSE
268 620 13:24:35 LSE
2008 620 13:26:53 LSE
1008 620 13:26:53 LSE
1254 620 13:27:06 LSE
1500 621 13:30:12 LSE
200 621 13:30:12 LSE
3100 621 13:30:13 LSE
500 621 13:30:13 LSE
500 621 13:30:13 LSE
500 621 13:30:13 LSE
271 621 13:30:13 LSE
469 621 13:30:59 LSE
1500 621 13:30:59 LSE
2011 621 13:32:20 LSE
1500 621 13:32:20 LSE
271 621 13:32:20 LSE
3400 622 13:35:09 LSE
1500 622 13:35:10 LSE
1500 622 13:35:26 LSE
130 622 13:35:46 LSE
500 622 13:35:46 LSE
1141 622 13:35:46 LSE
1687 622 13:37:01 LSE
515 622 13:37:01 LSE
2002 621.5 13:38:11 LSE
333 621.5 13:39:22 LSE
409 621.5 13:39:22 LSE
568 622 13:39:37 LSE
1203 622 13:39:37 LSE
390 622 13:40:01 LSE
890 622 13:40:01 LSE
492 622 13:40:01 LSE
516 622 13:40:57 LSE
326 622 13:40:57 LSE
500 622 13:40:57 LSE
740 622 13:40:57 LSE
1672 622 13:41:47 LSE
1594 621.5 13:42:42 LSE
364 621.5 13:42:42 LSE
500 621.5 13:43:57 LSE
500 621.5 13:43:57 LSE
402 621.5 13:43:57 LSE
627 621.5 13:43:57 LSE
2350 621.5 13:48:41 LSE
500 621.5 13:48:41 LSE
500 621.5 13:48:41 LSE
500 621.5 13:48:41 LSE
1050 621.5 13:48:41 LSE
500 621.5 13:48:53 LSE
1500 621.5 13:48:53 LSE
146 621.5 13:48:53 LSE
494 621.5 13:48:56 LSE
1737 621.5 13:48:56 LSE
1720 621 13:49:11 LSE
2027 621 13:51:10 LSE
500 621 13:51:10 LSE
600 621 13:51:34 LSE
1500 621 13:51:34 LSE
1500 621 13:52:09 LSE
1709 620.5 13:53:24 LSE
925 620.5 13:53:24 LSE
4400 621 14:01:26 LSE
1200 621 14:01:26 LSE
1000 621 14:01:26 LSE
1300 621 14:01:26 LSE
200 621 14:01:26 LSE
246 621 14:01:26 LSE
1200 621 14:01:26 LSE
4870 621 14:01:26 LSE
1200 621 14:02:15 LSE
569 621 14:02:15 LSE
1600 621 14:02:24 LSE
169 621 14:02:24 LSE
1000 621 14:03:01 LSE
246 621 14:03:01 LSE
1000 621 14:03:24 LSE
769 621 14:03:24 LSE
455 620.5 14:04:36 LSE
1500 620.5 14:04:36 LSE
246 620.5 14:04:36 LSE
416 620.5 14:04:36 LSE
2152 620.5 14:06:07 LSE
1100 620.5 14:06:07 LSE
1500 620.5 14:06:07 LSE
69 620.5 14:06:07 LSE
1000 620 14:08:11 LSE
1000 620 14:08:11 LSE
978 620 14:08:11 LSE
2150 619 14:09:48 LSE
550 619 14:09:48 LSE
1000 619 14:09:48 LSE
1500 619 14:09:48 LSE
246 619 14:09:48 LSE
1736 618 14:11:25 LSE
1253 616.5 14:13:22 LSE
501 616.5 14:13:22 LSE
1400 617.5 14:17:13 LSE
2550 617.5 14:18:53 LSE
1000 617.5 14:18:53 LSE
1000 617.5 14:18:53 LSE
650 617.5 14:18:53 LSE
350 617.5 14:18:53 LSE
1500 617.5 14:18:53 LSE
246 617.5 14:18:53 LSE
1182 617.5 14:18:53 LSE
1000 617.5 14:18:53 LSE
1500 617.5 14:19:03 LSE
1678 617.5 14:19:03 LSE
2150 617.5 14:20:53 LSE
1771 617.5 14:20:53 LSE
246 617.5 14:21:56 LSE
1003 617.5 14:21:56 LSE
499 617.5 14:21:56 LSE
23 617.5 14:21:56 LSE
1000 617.5 14:22:36 LSE
771 617.5 14:22:36 LSE
2450 618 14:25:10 LSE
1000 618 14:25:10 LSE
1000 618 14:25:10 LSE
350 618 14:25:10 LSE
40 618 14:25:10 LSE
1500 618 14:25:10 LSE
232 618 14:25:10 LSE
1867 617.5 14:29:12 LSE
88 617.5 14:29:12 LSE
1000 617.5 14:29:12 LSE
1500 617.5 14:29:12 LSE
1832 617.5 14:29:12 LSE
1400 617.5 14:29:12 LSE
2339 617.5 14:29:12 LSE
773 617.5 14:30:38 LSE
1827 617.5 14:30:38 LSE
1508 618 14:31:21 LSE
377 618 14:31:21 LSE
640 618 14:31:21 LSE
2200 618 14:32:05 LSE
2000 618 14:32:59 LSE
1000 618 14:33:00 LSE
774 618 14:33:00 LSE
726 618 14:33:06 LSE
246 618 14:33:06 LSE
1185 618 14:33:06 LSE
601 618 14:34:00 LSE
1222 618 14:34:00 LSE
2350 617.5 14:34:36 LSE
1500 617.5 14:35:07 LSE
246 617.5 14:35:07 LSE
367 617.5 14:35:07 LSE
145 617.5 14:35:07 LSE
495 617.5 14:35:07 LSE
96 617.5 14:35:07 LSE
2500 617.5 14:35:48 LSE
1360 617 14:36:23 LSE
1500 617 14:36:47 LSE
60 617 14:36:47 LSE
214 617 14:36:47 LSE
494 617 14:37:43 LSE
1280 617 14:37:43 LSE
1813 617 14:37:50 LSE
437 617 14:37:50 LSE
1500 617 14:38:50 LSE
636 617 14:38:50 LSE
1863 616.5 14:38:50 LSE
1000 616.5 14:39:10 LSE
643 616.5 14:39:10 LSE
1500 616.5 14:39:52 LSE
246 616.5 14:39:52 LSE
28 616.5 14:39:52 LSE
1850 616 14:40:12 LSE
1900 616 14:40:47 LSE
1500 616 14:41:14 LSE
126 616 14:41:14 LSE
716 616 14:41:43 LSE
2000 616 14:42:49 LSE
715 616 14:42:49 LSE
1285 616 14:42:49 LSE
145 616 14:42:49 LSE
246 616 14:42:49 LSE
1848 615.5 14:43:44 LSE
1880 615 14:44:30 LSE
152 615 14:44:30 LSE
246 615 14:47:09 LSE
717 615 14:47:09 LSE
1596 615 14:47:09 LSE
958 615 14:47:09 LSE
716 615 14:47:09 LSE
1491 615 14:47:09 LSE
290 615 14:47:09 LSE
1800 615 14:47:09 LSE
1000 615.5 14:47:47 LSE
1170 615.5 14:47:47 LSE
1500 615.5 14:47:56 LSE
246 615.5 14:47:56 LSE
1000 615.5 14:48:27 LSE
800 615.5 14:48:27 LSE
1776 615.5 14:48:27 LSE
1500 615 14:49:31 LSE
246 615 14:49:31 LSE
30 615 14:49:31 LSE
1000 615.5 14:50:12 LSE
1500 615.5 14:50:12 LSE
1776 615.5 14:51:00 LSE
1983 615 14:51:16 LSE
1650 615 14:52:47 LSE
1000 615 14:52:47 LSE
1000 615 14:52:47 LSE
500 615 14:52:47 LSE
1000 615 14:52:47 LSE
716 615 14:52:47 LSE
246 615 14:52:47 LSE
381 615 14:52:47 LSE
1878 614.5 14:55:25 LSE
1000 614.5 14:55:25 LSE
800 614.5 14:55:25 LSE
200 614.5 14:55:25 LSE
1500 614.5 14:55:25 LSE
246 614.5 14:55:25 LSE
804 614.5 14:55:29 LSE
717 614.5 14:55:29 LSE
438 614.5 14:55:29 LSE
2577 614.5 14:56:57 LSE
1050 614.5 14:56:57 LSE
717 614.5 14:57:19 LSE
1020 614.5 14:57:19 LSE
2123 615 14:59:22 LSE
670 615 14:59:22 LSE
259 615 15:01:10 LSE
148 615 15:01:10 LSE
1480 615 15:01:10 LSE
1495 615 15:01:10 LSE
246 615 15:01:10 LSE
3481 615 15:01:10 LSE
2472 615 15:01:10 LSE
2200 615 15:02:04 LSE
764 615 15:02:04 LSE
1500 615 15:02:04 LSE
336 615 15:02:04 LSE
1500 615 15:02:04 LSE
1950 614.5 15:03:01 LSE
1000 614.5 15:03:01 LSE
200 614.5 15:03:01 LSE
577 614.5 15:03:01 LSE
2327 615 15:04:21 LSE
1000 615 15:04:21 LSE
1000 615 15:04:21 LSE
2000 615 15:04:21 LSE
570 615 15:04:21 LSE
2500 615 15:05:47 LSE
1500 615 15:05:47 LSE
1000 615 15:05:47 LSE
1850 615 15:07:23 LSE
1000 615 15:07:23 LSE
900 615 15:07:23 LSE
100 615 15:07:23 LSE
716 615 15:07:23 LSE
962 615 15:07:23 LSE
889 615.5 15:08:33 LSE
889 615.5 15:08:33 LSE
2300 615.5 15:09:08 LSE
1000 615.5 15:09:08 LSE
700 615.5 15:09:08 LSE
1778 615.5 15:09:49 LSE
1125 616 15:10:45 LSE
653 616 15:10:45 LSE
392 616 15:10:56 LSE
1089 616 15:10:56 LSE
297 616 15:10:56 LSE
1985 616 15:13:28 LSE
805 616 15:13:28 LSE
1500 616 15:13:28 LSE
95 616 15:13:28 LSE
1850 616 15:13:28 LSE
1779 616 15:13:28 LSE
1500 616 15:13:50 LSE
1611 617 15:17:52 LSE
1486 617 15:17:52 LSE
2590 617 15:17:52 LSE
1175 617 15:17:52 LSE
1498 617 15:17:52 LSE
246 617 15:17:52 LSE
714 617 15:17:52 LSE
1912 618 15:19:47 LSE
246 618 15:19:47 LSE
773 618 15:19:47 LSE
713 618 15:19:47 LSE
1500 618 15:19:47 LSE
1000 618 15:19:47 LSE
1000 618 15:19:47 LSE
1000 618 15:19:47 LSE
1000 618 15:19:49 LSE
784 618 15:19:49 LSE
1000 618 15:20:00 LSE
999 618 15:20:00 LSE
501 618 15:20:59 LSE
850 618 15:20:59 LSE
1000 618 15:20:59 LSE
900 618 15:20:59 LSE
100 618 15:22:10 LSE
1000 618 15:22:10 LSE
363 618 15:22:10 LSE
237 618 15:22:10 LSE
2166 617.5 15:22:16 LSE
1900 617.5 15:23:01 LSE
1500 617.5 15:23:01 LSE
550 617.5 15:23:01 LSE
1450 617.5 15:23:01 LSE
310 617.5 15:23:01 LSE
25 617.5 15:23:01 LSE
3516 617.5 15:25:23 LSE
609 617.5 15:25:23 LSE
713 617.5 15:25:23 LSE
713 617.5 15:25:23 LSE
1700 617.5 15:25:58 LSE
259 617.5 15:25:58 LSE
1500 617.5 15:26:33 LSE
24 618 15:28:16 LSE
1626 618 15:28:16 LSE
1500 618 15:28:16 LSE
370 618 15:28:16 LSE
2980 618 15:28:18 LSE
370 618 15:29:40 LSE
2100 618 15:29:40 LSE
246 618 15:29:40 LSE
361 618 15:29:40 LSE
713 618 15:29:40 LSE
300 618 15:29:40 LSE
1700 618 15:30:21 LSE
1000 618 15:30:21 LSE
950 618 15:30:21 LSE
50 618 15:30:21 LSE
1000 618 15:30:21 LSE
738 618 15:30:21 LSE
356 618.5 15:31:19 LSE
1944 618.5 15:31:19 LSE
1000 618.5 15:31:19 LSE
1500 618.5 15:31:19 LSE
223 618.5 15:31:19 LSE
246 618.5 15:31:19 LSE
51 618.5 15:31:19 LSE
1800 618.5 15:32:37 LSE
200 618.5 15:32:37 LSE
395 618.5 15:32:37 LSE
1194 618.5 15:32:37 LSE
2283 618.5 15:33:34 LSE
700 618 15:34:36 LSE
950 618 15:34:36 LSE
1000 618 15:34:36 LSE
1000 618 15:34:36 LSE
246 618 15:34:36 LSE
4 618 15:34:36 LSE
258 618 15:34:36 LSE
524 618 15:34:36 LSE
1000 618 15:34:36 LSE
235 618 15:34:36 LSE
1500 617.5 15:35:50 LSE
1350 617.5 15:35:50 LSE
564 617.5 15:35:50 LSE
1640 617.5 15:36:28 LSE
149 617.5 15:36:28 LSE
1789 617.5 15:37:02 LSE
1790 617.5 15:37:31 LSE
29 617.5 15:37:53 LSE
1761 617.5 15:37:53 LSE
305 617.5 15:38:50 LSE
300 617.5 15:38:50 LSE
246 617.5 15:38:50 LSE
939 617.5 15:38:50 LSE
61 617.5 15:39:01 LSE
377 617.5 15:39:01 LSE
1000 617.5 15:39:01 LSE
352 617.5 15:39:01 LSE
1950 617 15:39:23 LSE
371 616.5 15:39:56 LSE
92 616.5 15:39:56 LSE
524 616.5 15:39:57 LSE
1497 616.5 15:39:57 LSE
1048 616.5 15:39:57 LSE
923 616.5 15:39:57 LSE
246 616.5 15:41:01 LSE
327 616.5 15:41:01 LSE
1221 616.5 15:41:01 LSE
1500 616.5 15:41:24 LSE
315 616.5 15:41:24 LSE
2350 616.5 15:43:35 LSE
1500 616.5 15:43:35 LSE
295 616.5 15:43:35 LSE
228 616 15:44:22 LSE
1996 616 15:44:22 LSE
1257 616 15:44:22 LSE
693 616 15:44:22 LSE
619 616 15:44:22 LSE
246 616 15:44:22 LSE
392 616 15:44:22 LSE
1796 616.5 15:44:33 LSE
1797 617 15:46:21 LSE
83 617 15:46:59 LSE
1715 617 15:46:59 LSE
17 617 15:47:39 LSE
714 617 15:47:39 LSE
246 617 15:47:39 LSE
2627 617 15:47:39 LSE
1148 617 15:47:39 LSE
381 617 15:47:39 LSE
973 617 15:47:39 LSE
1900 616.5 15:48:48 LSE
1000 616.5 15:48:48 LSE
850 616.5 15:48:48 LSE
150 616.5 15:48:48 LSE
1500 616.5 15:48:48 LSE
700 616.5 15:48:48 LSE
15 616.5 15:48:48 LSE
1000 616.5 15:48:48 LSE
783 616.5 15:48:48 LSE
2000 616.5 15:50:26 LSE
1500 616.5 15:50:26 LSE
350 616.5 15:50:26 LSE
1799 616.5 15:51:00 LSE
2250 616.5 15:52:25 LSE
191 616.5 15:52:25 LSE
2159 616.5 15:52:25 LSE
1855 616.5 15:52:25 LSE
581 617.5 15:55:10 LSE
1434 617.5 15:55:10 LSE
1800 617.5 15:55:11 LSE
510 617.5 15:55:32 LSE
1291 617.5 15:55:32 LSE
203 617.5 15:55:36 LSE
1521 617.5 15:55:36 LSE
77 617.5 15:55:36 LSE
1402 617.5 15:55:39 LSE
399 617.5 15:55:39 LSE
125 617.5 15:55:42 LSE
524 617.5 15:55:42 LSE
246 617.5 15:55:42 LSE
906 617.5 15:55:42 LSE
1944 617.5 15:55:45 LSE
2200 617.5 15:57:21 LSE
1000 617.5 15:57:21 LSE
900 617.5 15:57:21 LSE
600 617.5 15:57:21 LSE
805 617.5 15:57:21 LSE
713 617.5 15:57:21 LSE
246 617.5 15:57:21 LSE
1000 617.5 15:57:21 LSE
1074 617.5 15:57:21 LSE
2515 617 15:58:56 LSE
2350 617 15:58:56 LSE
246 617 15:58:56 LSE
381 617 15:58:56 LSE
557 617 15:59:39 LSE
1245 617 15:59:39 LSE
2150 616.5 15:59:48 LSE
2150 617 16:00:41 LSE
1800 617 16:00:59 LSE
1719 617 16:00:59 LSE
360 617 16:00:59 LSE
1262 617 16:01:03 LSE
2000 617 16:01:12 LSE
1500 617 16:01:27 LSE
185 617 16:01:27 LSE
1832 616.5 16:01:50 LSE
436 617 16:03:42 LSE
850 617 16:03:42 LSE
249 617 16:03:42 LSE
4565 617 16:03:42 LSE
1850 617 16:04:34 LSE
1000 617 16:04:34 LSE
1051 617 16:04:34 LSE
431 617 16:04:34 LSE
601 617 16:04:34 LSE
1302 617 16:04:34 LSE
1770 617 16:04:40 LSE
1770 617 16:04:40 LSE
4499 617 16:06:15 LSE
74 617 16:06:15 LSE
1500 617 16:06:21 LSE
2159 617 16:06:40 LSE
1000 617 16:07:02 LSE
691 617 16:07:02 LSE
714 617 16:07:24 LSE
1000 617 16:07:24 LSE
53 617 16:07:24 LSE
1789 616.5 16:07:51 LSE
1723 616 16:08:09 LSE
716 615.5 16:08:32 LSE
300 615.5 16:08:32 LSE
829 615.5 16:08:32 LSE
1000 615.5 16:08:54 LSE
749 615.5 16:08:54 LSE
1754 615 16:09:17 LSE
220 615 16:09:39 LSE
300 615 16:09:39 LSE
1387 615 16:09:39 LSE
2046 615 16:10:01 LSE
1902 614.5 16:10:39 LSE
1500 614.5 16:10:40 LSE
803 614.5 16:10:40 LSE
1702 614.5 16:11:34 LSE
717 614.5 16:11:42 LSE
1224 614.5 16:11:42 LSE
716 615 16:11:51 LSE
1038 615 16:11:51 LSE
1700 614.5 16:12:10 LSE
9 614.5 16:12:10 LSE
1710 614.5 16:12:10 LSE
1754 613.5 16:12:50 LSE
1500 613.5 16:13:09 LSE
153 613.5 16:13:09 LSE
1653 613.5 16:13:09 LSE
520 612.5 16:13:47 LSE
1040 612.5 16:13:47 LSE
115 612.5 16:13:47 LSE
766 612.5 16:14:11 LSE
1398 612.5 16:14:11 LSE
1711 613 16:14:30 LSE
3000 614 16:15:01 LSE
2171 613 16:15:21 LSE
1951 613.5 16:15:36 LSE
1675 613.5 16:16:11 LSE
1082 613.5 16:16:11 LSE
886 613.5 16:16:11 LSE
75 613.5 16:16:11 LSE
4143 614 16:17:06 LSE
718 613.5 16:17:13 LSE
814 613.5 16:17:13 LSE
520 613.5 16:17:36 LSE
1194 613.5 16:17:36 LSE
41 613.5 16:17:55 LSE
1650 613.5 16:17:58 LSE
1196 613.5 16:17:58 LSE
1628 613.5 16:18:16 LSE
1500 614 16:18:48 LSE
1759 614 16:18:49 LSE
1100 614.5 16:19:46 LSE
1500 614.5 16:19:46 LSE
1000 614.5 16:20:04 LSE
1500 614.5 16:20:04 LSE
1066 614.5 16:20:04 LSE
702 614.5 16:20:06 LSE
1500 614.5 16:20:14 LSE
242 614.5 16:20:14 LSE
1500 614.5 16:20:43 LSE
170 614.5 16:20:54 LSE
Aggregate information:
Venue Volume-weighted average price Aggregated volume
LSE 615.23 1,324,428
This information is provided by RNS
The company news service from the London Stock ExchangeRecent news on International Consolidated Airlines SA
See all newsREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Total Voting Rights
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementRCS - Rothesay Life PLC - Full-Year Trading Update
AnnouncementREG - Intl Con Airline Grp - Share Capital Reduction
Announcement