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

International Consolidated Airlines SAAnnouncement

04/07/2017 07:16

RNS Number : 0307K
International Cons Airlines Group
04 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 3 July 2017 it purchased 316,694 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
158,472
London
6.065
6.185
158,222
Madrid 
6.902
7.070
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 41,236,390 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,091,752,353 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
4 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 316,694
Date of purchases: 03/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
500
616.5
08:03:12
LSE
400
616.5
08:03:12
LSE
500
616.5
08:03:12
LSE
1239
612.5
08:04:33
LSE
345
615
08:07:10
LSE
1284
615
08:07:59
LSE
816
615.5
08:10:09
LSE
1400
615.5
08:12:57
LSE
1382
615
08:15:37
LSE
1395
616
08:18:19
LSE
529
618
08:23:38
LSE
1000
618
08:23:38
LSE
1457
617.5
08:27:09
LSE
1500
617.5
08:31:37
LSE
1600
618
08:35:29
LSE
1650
618.5
08:40:28
LSE
741
617
08:43:01
LSE
1256
618.5
08:46:50
LSE
1750
618.5
08:50:56
LSE
1279
616.5
08:54:17
LSE
268
616.5
08:54:17
LSE
8
617.5
09:00:30
LSE
1547
617.5
09:00:30
LSE
380
617.5
09:05:08
LSE
100
617.5
09:05:08
LSE
1237
617.5
09:05:08
LSE
1500
618
09:09:16
LSE
1883
617.5
09:16:51
LSE
667
617.5
09:16:51
LSE
961
617
09:22:16
LSE
820
617
09:22:16
LSE
2343
617.5
09:30:00
LSE
1500
618
09:38:39
LSE
262
618
09:38:39
LSE
1700
618
09:46:57
LSE
1685
617.5
09:51:03
LSE
1688
617
10:01:09
LSE
1149
617.5
10:05:27
LSE
644
617.5
10:05:27
LSE
500
615.5
10:11:20
LSE
1100
615.5
10:11:20
LSE
65
615.5
10:11:20
LSE
500
615
10:18:35
LSE
1322
615
10:18:35
LSE
221
614.5
10:25:32
LSE
1500
614.5
10:25:32
LSE
1718
613.5
10:34:02
LSE
328
613
10:40:39
LSE
1520
613
10:40:39
LSE
902
612
10:51:17
LSE
950
612
10:51:17
LSE
1777
611
10:56:37
LSE
54
611
10:56:37
LSE
291
612
11:07:11
LSE
1575
612
11:07:11
LSE
1367
611.5
11:14:30
LSE
500
611.5
11:14:30
LSE
1500
611.5
11:22:56
LSE
368
611.5
11:22:56
LSE
1690
612
11:32:12
LSE
184
612
11:32:12
LSE
1500
612
11:41:37
LSE
282
612
11:41:37
LSE
376
611.5
11:51:50
LSE
1500
611.5
11:51:50
LSE
248
611.5
12:02:03
LSE
248
611.5
12:02:03
LSE
248
611.5
12:02:03
LSE
1041
611.5
12:02:03
LSE
1741
611.5
12:09:12
LSE
58
611.5
12:09:12
LSE
1873
612
12:26:15
LSE
19
612
12:26:15
LSE
589
612.5
12:28:16
LSE
1216
612.5
12:28:16
LSE
1100
611.5
12:36:48
LSE
319
611.5
12:36:48
LSE
500
611.5
12:36:48
LSE
1737
610
12:46:41
LSE
160
610
12:46:41
LSE
26
609.5
13:01:00
LSE
747
609.5
13:01:00
LSE
500
609.5
13:01:00
LSE
500
609.5
13:01:00
LSE
1796
609.5
13:03:49
LSE
1904
608.5
13:15:02
LSE
1900
608
13:22:51
LSE
1881
607.5
13:31:07
LSE
931
608.5
13:45:48
LSE
1005
608.5
13:45:48
LSE
264
608.5
13:47:30
LSE
675
608.5
13:47:30
LSE
1000
608.5
13:47:30
LSE
32
608.5
13:54:19
LSE
243
608.5
13:54:19
LSE
1500
608.5
13:54:19
LSE
600
608.5
14:02:06
LSE
1175
608.5
14:02:06
LSE
1000
609
14:09:20
LSE
560
609
14:09:20
LSE
100
609
14:09:20
LSE
214
609
14:09:20
LSE
1879
607.5
14:16:53
LSE
175
609.5
14:26:23
LSE
1787
609.5
14:26:23
LSE
294
609
14:33:17
LSE
1500
609
14:33:17
LSE
273
609
14:33:17
LSE
784
609.5
14:36:00
LSE
100
609.5
14:36:00
LSE
1197
609.5
14:36:00
LSE
1930
608
14:41:55
LSE
378
608
14:47:03
LSE
722
608
14:47:03
LSE
1810
608
14:49:12
LSE
1965
610.5
14:57:36
LSE
251
610.5
14:58:59
LSE
1586
610.5
14:58:59
LSE
1805
611
15:01:29
LSE
31
610.5
15:07:02
LSE
1500
610.5
15:07:02
LSE
308
610.5
15:07:02
LSE
498
611.5
15:12:24
LSE
367
611.5
15:12:24
LSE
1098
611.5
15:12:24
LSE
1000
611
15:16:56
LSE
856
611
15:16:56
LSE
466
611
15:22:28
LSE
1500
611
15:22:28
LSE
1800
610.5
15:26:18
LSE
1000
610
15:32:18
LSE
972
610
15:32:18
LSE
1418
610
15:36:24
LSE
305
610
15:36:24
LSE
173
610
15:39:38
LSE
1000
610
15:39:38
LSE
799
610
15:39:38
LSE
508
609
15:44:13
LSE
527
609
15:44:13
LSE
832
609
15:44:13
LSE
1500
609
15:48:39
LSE
1100
609
15:55:23
LSE
882
609
15:55:23
LSE
920
609
15:56:28
LSE
1000
609
15:56:28
LSE
1500
608
16:00:15
LSE
324
608
16:00:15
LSE
2246
607.5
16:06:25
LSE
445
607
16:08:22
LSE
1448
607
16:08:22
LSE
26
607.5
16:10:51
LSE
556
607.5
16:10:51
LSE
420
607.5
16:10:51
LSE
1000
607.5
16:10:51
LSE
297
607.5
16:14:40
LSE
456
607.5
16:15:07
LSE
1550
607.5
16:15:07
LSE
2800
607
16:16:16
LSE
2024
606.75
16:27:46
LSE
870
606.5
16:27:58
LSE
1030
606.5
16:28:11
LSE
558
607
16:29:30
LSE
600
607
16:29:30
LSE
305
607
16:29:30
LSE
566
607
16:29:30
LSE
3050
606.5
16:29:42
LSE
550
7.036
08:01:59
Bolsa de Madrid
683
7.036
08:01:59
Bolsa de Madrid
586
7.029
08:02:54
Bolsa de Madrid
693
6.99
08:04:20
Bolsa de Madrid
720
7.018
08:07:59
Bolsa de Madrid
1350
7.019
08:07:59
Bolsa de Madrid
580
7.018
08:08:45
Bolsa de Madrid
530
7.024
08:10:06
Bolsa de Madrid
695
7.027
08:12:02
Bolsa de Madrid
535
7.026
08:12:02
Bolsa de Madrid
532
7.015
08:13:24
Bolsa de Madrid
566
7.01
08:14:19
Bolsa de Madrid
148
7.02
08:15:16
Bolsa de Madrid
382
7.02
08:15:16
Bolsa de Madrid
660
7.04
08:17:52
Bolsa de Madrid
890
7.036
08:18:16
Bolsa de Madrid
660
7.04
08:20:14
Bolsa de Madrid
43
7.046
08:23:33
Bolsa de Madrid
4
7.046
08:23:33
Bolsa de Madrid
3
7.046
08:23:33
Bolsa de Madrid
7
7.046
08:23:33
Bolsa de Madrid
9
7.046
08:23:33
Bolsa de Madrid
18
7.046
08:23:33
Bolsa de Madrid
63
7.046
08:23:33
Bolsa de Madrid
52
7.046
08:23:36
Bolsa de Madrid
34
7.047
08:23:40
Bolsa de Madrid
18
7.046
08:23:40
Bolsa de Madrid
9
7.046
08:23:40
Bolsa de Madrid
5
7.046
08:23:40
Bolsa de Madrid
2
7.046
08:23:40
Bolsa de Madrid
1
7.046
08:23:40
Bolsa de Madrid
1
7.046
08:23:40
Bolsa de Madrid
530
7.054
08:24:28
Bolsa de Madrid
670
7.055
08:24:28
Bolsa de Madrid
42
7.05
08:24:35
Bolsa de Madrid
3
7.05
08:24:35
Bolsa de Madrid
8
7.05
08:24:35
Bolsa de Madrid
6
7.05
08:24:35
Bolsa de Madrid
7
7.05
08:24:35
Bolsa de Madrid
18
7.05
08:24:35
Bolsa de Madrid
53
7.05
08:24:36
Bolsa de Madrid
159
7.049
08:25:06
Bolsa de Madrid
250
7.049
08:25:06
Bolsa de Madrid
535
7.049
08:26:07
Bolsa de Madrid
568
7.042
08:27:40
Bolsa de Madrid
14
7.034
08:28:13
Bolsa de Madrid
59
7.034
08:28:14
Bolsa de Madrid
33
7.05
08:29:21
Bolsa de Madrid
5
7.05
08:29:21
Bolsa de Madrid
2
7.05
08:29:21
Bolsa de Madrid
6
7.05
08:29:21
Bolsa de Madrid
5
7.05
08:29:21
Bolsa de Madrid
9
7.05
08:29:21
Bolsa de Madrid
9
7.05
08:29:21
Bolsa de Madrid
17
7.05
08:29:21
Bolsa de Madrid
64
7.05
08:29:21
Bolsa de Madrid
52
7.05
08:29:21
Bolsa de Madrid
42
7.05
08:29:21
Bolsa de Madrid
32
7.05
08:29:21
Bolsa de Madrid
27
7.05
08:29:21
Bolsa de Madrid
22
7.05
08:29:21
Bolsa de Madrid
17
7.05
08:29:21
Bolsa de Madrid
14
7.05
08:29:21
Bolsa de Madrid
11
7.05
08:29:21
Bolsa de Madrid
9
7.05
08:29:21
Bolsa de Madrid
7
7.05
08:29:22
Bolsa de Madrid
5
7.05
08:29:22
Bolsa de Madrid
192
7.05
08:29:25
Bolsa de Madrid
32
7.046
08:30:43
Bolsa de Madrid
5
7.046
08:30:43
Bolsa de Madrid
3
7.046
08:30:43
Bolsa de Madrid
5
7.046
08:30:43
Bolsa de Madrid
4
7.046
08:30:43
Bolsa de Madrid
2
7.046
08:30:43
Bolsa de Madrid
14
7.046
08:30:43
Bolsa de Madrid
20
7.046
08:30:43
Bolsa de Madrid
62
7.046
08:30:44
Bolsa de Madrid
51
7.047
08:30:47
Bolsa de Madrid
1
7.047
08:30:53
Bolsa de Madrid
1
7.046
08:30:53
Bolsa de Madrid
35
7.049
08:31:48
Bolsa de Madrid
655
7.049
08:31:48
Bolsa de Madrid
36
7.041
08:32:53
Bolsa de Madrid
3
7.041
08:32:53
Bolsa de Madrid
1
7.041
08:32:53
Bolsa de Madrid
4
7.041
08:32:53
Bolsa de Madrid
6
7.041
08:32:53
Bolsa de Madrid
9
7.041
08:32:53
Bolsa de Madrid
9
7.041
08:32:53
Bolsa de Madrid
13
7.041
08:32:53
Bolsa de Madrid
64
7.041
08:32:53
Bolsa de Madrid
37
7.042
08:33:00
Bolsa de Madrid
19
7.041
08:33:00
Bolsa de Madrid
386
7.041
08:33:01
Bolsa de Madrid
510
7.05
08:35:47
Bolsa de Madrid
540
7.046
08:35:51
Bolsa de Madrid
484
7.039
08:36:49
Bolsa de Madrid
329
7.048
08:39:07
Bolsa de Madrid
4
7.048
08:39:07
Bolsa de Madrid
650
7.056
08:40:34
Bolsa de Madrid
562
7.055
08:40:34
Bolsa de Madrid
529
7.043
08:43:01
Bolsa de Madrid
499
7.059
08:46:14
Bolsa de Madrid
130
7.059
08:46:16
Bolsa de Madrid
121
7.059
08:46:16
Bolsa de Madrid
5
7.063
08:48:53
Bolsa de Madrid
670
7.069
08:49:44
Bolsa de Madrid
110
7.069
08:49:44
Bolsa de Madrid
850
7.067
08:49:44
Bolsa de Madrid
900
7.069
08:49:44
Bolsa de Madrid
231
7.07
08:49:44
Bolsa de Madrid
249
7.069
08:49:44
Bolsa de Madrid
510
7.031
08:54:41
Bolsa de Madrid
496
7.03
08:56:10
Bolsa de Madrid
164
7.038
08:59:10
Bolsa de Madrid
203
7.038
08:59:10
Bolsa de Madrid
10
7.038
08:59:10
Bolsa de Madrid
14
7.038
08:59:10
Bolsa de Madrid
372
7.047
09:02:01
Bolsa de Madrid
318
7.047
09:02:01
Bolsa de Madrid
80
7.047
09:02:01
Bolsa de Madrid
640
7.044
09:02:01
Bolsa de Madrid
654
7.043
09:04:25
Bolsa de Madrid
610
7.043
09:07:18
Bolsa de Madrid
628
7.042
09:07:32
Bolsa de Madrid
378
7.045
09:09:25
Bolsa de Madrid
122
7.045
09:09:25
Bolsa de Madrid
531
7.048
09:09:25
Bolsa de Madrid
692
7.049
09:15:59
Bolsa de Madrid
680
7.044
09:16:51
Bolsa de Madrid
466
7.032
09:17:50
Bolsa de Madrid
37
7.032
09:17:50
Bolsa de Madrid
540
7.038
09:20:38
Bolsa de Madrid
538
7.045
09:22:11
Bolsa de Madrid
550
7.037
09:24:58
Bolsa de Madrid
73
7.032
09:27:05
Bolsa de Madrid
486
7.032
09:27:05
Bolsa de Madrid
911
7.04
09:32:05
Bolsa de Madrid
500
7.045
09:32:51
Bolsa de Madrid
160
7.045
09:32:52
Bolsa de Madrid
573
7.045
09:36:11
Bolsa de Madrid
37
7.045
09:36:11
Bolsa de Madrid
510
7.042
09:37:04
Bolsa de Madrid
550
7.041
09:37:10
Bolsa de Madrid
760
7.036
09:43:05
Bolsa de Madrid
790
7.045
09:45:46
Bolsa de Madrid
466
7.043
09:50:02
Bolsa de Madrid
39
7.043
09:50:02
Bolsa de Madrid
185
7.043
09:50:02
Bolsa de Madrid
820
7.04
09:50:05
Bolsa de Madrid
24
7.039
09:50:34
Bolsa de Madrid
563
7.039
09:50:34
Bolsa de Madrid
428
7.037
09:52:09
Bolsa de Madrid
510
7.033
09:54:08
Bolsa de Madrid
540
7.028
09:55:11
Bolsa de Madrid
512
7.02
09:56:15
Bolsa de Madrid
530
7.021
09:58:53
Bolsa de Madrid
520
7.031
10:01:15
Bolsa de Madrid
65
7.034
10:05:15
Bolsa de Madrid
400
7.033
10:06:23
Bolsa de Madrid
210
7.033
10:06:31
Bolsa de Madrid
500
7.03
10:06:31
Bolsa de Madrid
141
7.03
10:06:31
Bolsa de Madrid
671
7.027
10:06:32
Bolsa de Madrid
355
7.016
10:08:46
Bolsa de Madrid
542
7.019
10:10:42
Bolsa de Madrid
512
7.011
10:11:58
Bolsa de Madrid
643
7.014
10:16:41
Bolsa de Madrid
197
7.011
10:16:53
Bolsa de Madrid
423
7.011
10:16:53
Bolsa de Madrid
529
7.012
10:16:53
Bolsa de Madrid
550
7.002
10:20:09
Bolsa de Madrid
514
6.99
10:23:57
Bolsa de Madrid
563
7
10:24:58
Bolsa de Madrid
383
6.996
10:30:45
Bolsa de Madrid
227
6.996
10:30:45
Bolsa de Madrid
649
6.994
10:32:34
Bolsa de Madrid
520
6.993
10:32:44
Bolsa de Madrid
30
6.984
10:34:22
Bolsa de Madrid
600
6.988
10:37:14
Bolsa de Madrid
570
6.986
10:37:14
Bolsa de Madrid
2
6.976
10:39:18
Bolsa de Madrid
2
6.976
10:39:18
Bolsa de Madrid
1
6.976
10:39:18
Bolsa de Madrid
1
6.976
10:39:18
Bolsa de Madrid
1
6.976
10:39:18
Bolsa de Madrid
1
6.976
10:39:18
Bolsa de Madrid
1
6.976
10:39:18
Bolsa de Madrid
34
6.981
10:41:28
Bolsa de Madrid
8
6.981
10:41:28
Bolsa de Madrid
28
6.981
10:41:28
Bolsa de Madrid
19
6.981
10:41:28
Bolsa de Madrid
13
6.981
10:41:29
Bolsa de Madrid
9
6.981
10:41:29
Bolsa de Madrid
6
6.981
10:41:29
Bolsa de Madrid
4
6.981
10:41:29
Bolsa de Madrid
2
6.981
10:41:29
Bolsa de Madrid
2
6.981
10:41:29
Bolsa de Madrid
1
6.981
10:41:29
Bolsa de Madrid
1
6.981
10:41:29
Bolsa de Madrid
408
6.981
10:41:47
Bolsa de Madrid
63
6.981
10:41:49
Bolsa de Madrid
297
6.98
10:41:50
Bolsa de Madrid
21
6.975
10:42:55
Bolsa de Madrid
252
6.975
10:42:55
Bolsa de Madrid
252
6.975
10:42:55
Bolsa de Madrid
25
6.975
10:42:55
Bolsa de Madrid
675
6.971
10:47:10
Bolsa de Madrid
61
6.968
10:47:10
Bolsa de Madrid
457
6.968
10:50:00
Bolsa de Madrid
626
6.974
10:53:12
Bolsa de Madrid
308
6.973
10:54:25
Bolsa de Madrid
174
6.974
10:54:25
Bolsa de Madrid
412
6.973
10:54:25
Bolsa de Madrid
573
6.972
10:54:25
Bolsa de Madrid
394
6.969
10:56:37
Bolsa de Madrid
156
6.969
10:56:37
Bolsa de Madrid
108
6.958
10:58:25
Bolsa de Madrid
538
6.958
10:58:25
Bolsa de Madrid
420
6.974
11:01:57
Bolsa de Madrid
192
6.974
11:01:57
Bolsa de Madrid
350
6.973
11:05:28
Bolsa de Madrid
319
6.973
11:05:58
Bolsa de Madrid
647
6.972
11:07:26
Bolsa de Madrid
347
6.97
11:17:59
Bolsa de Madrid
393
6.97
11:17:59
Bolsa de Madrid
124
6.968
11:17:59
Bolsa de Madrid
453
6.968
11:18:13
Bolsa de Madrid
423
6.968
11:18:13
Bolsa de Madrid
948
6.966
11:18:56
Bolsa de Madrid
507
6.965
11:19:30
Bolsa de Madrid
638
6.967
11:25:37
Bolsa de Madrid
643
6.967
11:25:37
Bolsa de Madrid
34
6.967
11:28:39
Bolsa de Madrid
750
6.971
11:32:36
Bolsa de Madrid
651
6.972
11:34:14
Bolsa de Madrid
100
6.976
11:40:12
Bolsa de Madrid
170
6.976
11:40:12
Bolsa de Madrid
500
6.976
11:40:12
Bolsa de Madrid
730
6.975
11:40:56
Bolsa de Madrid
532
6.973
11:42:23
Bolsa de Madrid
610
6.971
11:48:49
Bolsa de Madrid
810
6.969
11:48:50
Bolsa de Madrid
785
6.969
11:48:50
Bolsa de Madrid
580
6.963
11:52:53
Bolsa de Madrid
530
6.967
11:56:41
Bolsa de Madrid
511
6.962
12:02:00
Bolsa de Madrid
722
6.961
12:02:00
Bolsa de Madrid
560
6.961
12:09:12
Bolsa de Madrid
869
6.972
12:15:37
Bolsa de Madrid
41
6.972
12:17:56
Bolsa de Madrid
650
6.969
12:20:33
Bolsa de Madrid
40
6.969
12:20:33
Bolsa de Madrid
760
6.967
12:21:28
Bolsa de Madrid
820
6.976
12:29:05
Bolsa de Madrid
900
6.975
12:29:05
Bolsa de Madrid
680
6.974
12:31:06
Bolsa de Madrid
620
6.973
12:31:51
Bolsa de Madrid
23
6.97
12:31:51
Bolsa de Madrid
567
6.97
12:31:51
Bolsa de Madrid
526
6.968
12:34:56
Bolsa de Madrid
396
6.965
12:36:07
Bolsa de Madrid
500
6.964
12:36:51
Bolsa de Madrid
63
6.964
12:36:51
Bolsa de Madrid
644
6.944
12:42:09
Bolsa de Madrid
630
6.942
12:45:04
Bolsa de Madrid
1000
6.949
12:48:41
Bolsa de Madrid
563
6.947
12:50:26
Bolsa de Madrid
600
6.94
12:55:27
Bolsa de Madrid
517
6.942
12:57:12
Bolsa de Madrid
66
6.942
12:57:12
Bolsa de Madrid
691
6.946
13:02:57
Bolsa de Madrid
393
6.944
13:05:38
Bolsa de Madrid
260
6.944
13:05:38
Bolsa de Madrid
243
6.94
13:06:05
Bolsa de Madrid
447
6.94
13:06:05
Bolsa de Madrid
10
6.944
13:20:24
Bolsa de Madrid
879
6.944
13:20:24
Bolsa de Madrid
466
6.939
13:21:05
Bolsa de Madrid
381
6.939
13:21:05
Bolsa de Madrid
670
6.938
13:21:05
Bolsa de Madrid
660
6.935
13:28:13
Bolsa de Madrid
550
6.931
13:29:31
Bolsa de Madrid
558
6.928
13:31:42
Bolsa de Madrid
550
6.928
13:37:12
Bolsa de Madrid
860
6.932
13:41:59
Bolsa de Madrid
200
6.935
13:42:31
Bolsa de Madrid
277
6.935
13:42:31
Bolsa de Madrid
177
6.935
13:42:31
Bolsa de Madrid
662
6.93
13:43:49
Bolsa de Madrid
589
6.943
13:47:30
Bolsa de Madrid
200
6.936
13:49:30
Bolsa de Madrid
323
6.936
13:49:30
Bolsa de Madrid
580
6.936
13:53:04
Bolsa de Madrid
297
6.932
13:55:33
Bolsa de Madrid
334
6.932
13:55:33
Bolsa de Madrid
870
6.936
13:59:11
Bolsa de Madrid
546
6.943
14:02:06
Bolsa de Madrid
294
6.943
14:02:06
Bolsa de Madrid
890
6.945
14:10:33
Bolsa de Madrid
780
6.941
14:12:51
Bolsa de Madrid
123
6.939
14:12:51
Bolsa de Madrid
317
6.943
14:12:51
Bolsa de Madrid
420
6.943
14:12:51
Bolsa de Madrid
500
6.937
14:16:17
Bolsa de Madrid
671
6.928
14:20:25
Bolsa de Madrid
890
6.948
14:26:33
Bolsa de Madrid
610
6.956
14:26:42
Bolsa de Madrid
603
6.954
14:27:25
Bolsa de Madrid
500
6.941
14:28:43
Bolsa de Madrid
44
6.941
14:28:43
Bolsa de Madrid
526
6.946
14:35:00
Bolsa de Madrid
124
6.946
14:35:00
Bolsa de Madrid
930
6.946
14:36:56
Bolsa de Madrid
930
6.944
14:37:02
Bolsa de Madrid
620
6.942
14:37:02
Bolsa de Madrid
292
6.938
14:39:29
Bolsa de Madrid
438
6.938
14:39:29
Bolsa de Madrid
668
6.94
14:39:29
Bolsa de Madrid
720
6.937
14:39:29
Bolsa de Madrid
1262
6.931
14:46:59
Bolsa de Madrid
663
6.933
14:49:12
Bolsa de Madrid
123
6.933
14:49:12
Bolsa de Madrid
590
6.963
15:00:35
Bolsa de Madrid
386
6.964
15:01:13
Bolsa de Madrid
714
6.964
15:01:13
Bolsa de Madrid
950
6.963
15:01:14
Bolsa de Madrid
2
6.96
15:01:29
Bolsa de Madrid
862
6.96
15:01:29
Bolsa de Madrid
107
6.96
15:01:29
Bolsa de Madrid
79
6.96
15:01:29
Bolsa de Madrid
565
6.957
15:03:09
Bolsa de Madrid
537
6.956
15:04:52
Bolsa de Madrid
583
6.955
15:06:12
Bolsa de Madrid
620
6.963
15:08:16
Bolsa de Madrid
200
6.965
15:14:15
Bolsa de Madrid
900
6.965
15:14:20
Bolsa de Madrid
820
6.962
15:16:31
Bolsa de Madrid
18
6.96
15:16:31
Bolsa de Madrid
386
6.96
15:16:31
Bolsa de Madrid
466
6.96
15:16:31
Bolsa de Madrid
1015
6.961
15:16:31
Bolsa de Madrid
528
6.959
15:16:31
Bolsa de Madrid
132
6.959
15:16:31
Bolsa de Madrid
580
6.959
15:22:28
Bolsa de Madrid
387
6.957
15:22:28
Bolsa de Madrid
660
6.953
15:23:25
Bolsa de Madrid
682
6.955
15:25:21
Bolsa de Madrid
574
6.951
15:25:21
Bolsa de Madrid
910
6.941
15:29:04
Bolsa de Madrid
559
6.94
15:29:09
Bolsa de Madrid
670
6.948
15:32:17
Bolsa de Madrid
587
6.944
15:32:18
Bolsa de Madrid
87
6.944
15:32:18
Bolsa de Madrid
749
6.943
15:40:37
Bolsa de Madrid
301
6.943
15:40:37
Bolsa de Madrid
610
6.941
15:40:37
Bolsa de Madrid
123
6.939
15:40:37
Bolsa de Madrid
627
6.939
15:40:37
Bolsa de Madrid
754
6.938
15:43:40
Bolsa de Madrid
561
6.936
15:43:40
Bolsa de Madrid
620
6.939
15:46:44
Bolsa de Madrid
203
6.94
15:47:31
Bolsa de Madrid
740
6.937
15:48:39
Bolsa de Madrid
570
6.936
15:48:39
Bolsa de Madrid
774
6.939
15:48:39
Bolsa de Madrid
593
6.939
15:55:23
Bolsa de Madrid
37
6.939
15:55:23
Bolsa de Madrid
130
6.94
15:55:23
Bolsa de Madrid
765
6.94
15:55:23
Bolsa de Madrid
770
6.937
15:55:23
Bolsa de Madrid
630
6.932
15:57:16
Bolsa de Madrid
550
6.925
15:58:09
Bolsa de Madrid
375
6.924
15:58:16
Bolsa de Madrid
300
6.923
16:00:08
Bolsa de Madrid
370
6.923
16:00:08
Bolsa de Madrid
667
6.92
16:00:08
Bolsa de Madrid
597
6.912
16:07:14
Bolsa de Madrid
982
6.914
16:07:14
Bolsa de Madrid
632
6.913
16:07:38
Bolsa de Madrid
147
6.913
16:07:38
Bolsa de Madrid
288
6.913
16:07:38
Bolsa de Madrid
590
6.91
16:08:23
Bolsa de Madrid
163
6.909
16:08:23
Bolsa de Madrid
712
6.912
16:10:37
Bolsa de Madrid
28
6.912
16:13:10
Bolsa de Madrid
400
6.915
16:14:49
Bolsa de Madrid
600
6.915
16:16:13
Bolsa de Madrid
688
6.913
16:16:16
Bolsa de Madrid
1050
6.914
16:16:16
Bolsa de Madrid
312
6.913
16:16:16
Bolsa de Madrid
850
6.91
16:16:16
Bolsa de Madrid
517
6.906
16:19:20
Bolsa de Madrid
590
6.905
16:19:20
Bolsa de Madrid
25
6.906
16:19:20
Bolsa de Madrid
640
6.902
16:19:20
Bolsa de Madrid
685
6.909
16:20:48
Bolsa de Madrid
90
6.909
16:22:07
Bolsa de Madrid
693
6.909
16:22:07
Bolsa de Madrid
760
6.909
16:25:13
Bolsa de Madrid
840
6.913
16:25:32
Bolsa de Madrid
77
6.911
16:26:19
Bolsa de Madrid
500
6.908
16:27:58
Bolsa de Madrid
2000
6.917
16:29:07
Bolsa de Madrid
284
6.917
16:29:07
Bolsa de Madrid
950
6.913
16:29:08
Bolsa de Madrid
640
6.911
16:29:40
Bolsa de Madrid
950
6.912
16:29:40
Bolsa de Madrid
71
6.91
16:29:47
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
611.75
158,472
Bolsa de Madrid
6.9748
158,222

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