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

International Consolidated Airlines SAAnnouncement

06/07/2017 18:00

RNS Number : 3844K
International Cons Airlines Group
06 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 6 July 2017 it purchased 317,710 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
157,598
London
6.04
6.16
160,112
Madrid 
6.865
6.996
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 42,182,984 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,090,805,759 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
6 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 317,710
Date of purchases: 06/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
700
610.5
08:01:38
LSE
779
610.5
08:01:38
LSE
2050
612
08:06:58
LSE
272
612
08:10:50
LSE
1828
612
08:10:50
LSE
100
609
08:14:48
LSE
1450
609
08:14:48
LSE
1903
609.5
08:17:43
LSE
1000
612
08:23:15
LSE
1667
611
08:26:15
LSE
185
612
08:29:55
LSE
1530
612
08:29:55
LSE
1500
612
08:35:17
LSE
420
612
08:39:39
LSE
1500
612
08:39:39
LSE
135
612
08:39:39
LSE
1077
610.5
08:45:14
LSE
750
611
08:45:14
LSE
1000
609.5
08:49:51
LSE
500
609.5
08:49:51
LSE
210
609.5
08:49:51
LSE
500
609.5
08:55:29
LSE
700
609.5
08:55:29
LSE
500
609.5
08:55:29
LSE
756
610
08:59:28
LSE
1000
610
08:59:28
LSE
64
610
09:05:37
LSE
1900
610
09:05:37
LSE
869
609.5
09:10:53
LSE
1000
609.5
09:10:53
LSE
502
608.5
09:17:34
LSE
1500
608.5
09:17:34
LSE
300
607.5
09:24:49
LSE
200
607.5
09:24:49
LSE
100
607.5
09:24:49
LSE
400
607.5
09:24:49
LSE
500
607.5
09:24:49
LSE
1100
607.5
09:24:49
LSE
1156
608.5
09:34:47
LSE
1000
608.5
09:34:47
LSE
1893
607.5
09:47:55
LSE
1075
607.5
09:47:59
LSE
819
607.5
09:47:59
LSE
917
608
09:56:09
LSE
1000
608
09:56:09
LSE
1500
607
10:03:55
LSE
445
606
10:08:28
LSE
766
606
10:08:28
LSE
113
606
10:13:28
LSE
1821
606
10:13:28
LSE
1781
606
10:17:47
LSE
1930
607.5
10:28:08
LSE
2000
607
10:36:15
LSE
176
605.5
10:44:43
LSE
305
605.5
10:44:43
LSE
1500
605.5
10:44:43
LSE
2018
605.5
10:53:32
LSE
500
605.5
11:03:42
LSE
1500
605.5
11:03:53
LSE
1722
605.5
11:15:08
LSE
276
605.5
11:15:08
LSE
2046
604.5
11:18:28
LSE
1076
605.5
11:35:32
LSE
950
605.5
11:35:32
LSE
560
605
11:41:07
LSE
243
605
11:41:07
LSE
513
604
11:45:31
LSE
1366
604
11:45:31
LSE
500
605
11:55:35
LSE
500
605
11:55:35
LSE
1910
605
11:55:35
LSE
500
605
12:10:03
LSE
1419
605
12:10:03
LSE
500
604.5
12:19:00
LSE
726
604.5
12:19:00
LSE
580
604.5
12:19:00
LSE
254
604.5
12:19:00
LSE
1084
605
12:29:21
LSE
269
605
12:29:21
LSE
271
605
12:29:21
LSE
269
605
12:29:21
LSE
649
605
12:38:20
LSE
500
605
12:38:20
LSE
94
605
12:38:20
LSE
208
605
12:38:20
LSE
206
605
12:38:20
LSE
255
605
12:38:20
LSE
75
605
12:38:20
LSE
177
605
12:50:48
LSE
405
605
12:50:48
LSE
255
605
12:50:48
LSE
500
605
12:50:48
LSE
745
605
12:50:48
LSE
2090
605
13:02:27
LSE
838
605
13:08:54
LSE
1141
605
13:08:54
LSE
255
605
13:21:39
LSE
675
605
13:21:39
LSE
69
605
13:21:39
LSE
1103
605
13:21:39
LSE
1998
605
13:29:30
LSE
255
605
13:35:37
LSE
172
605
13:35:37
LSE
174
605
13:35:37
LSE
500
605
13:35:37
LSE
665
605
13:35:37
LSE
1391
605
13:43:40
LSE
500
605
13:43:40
LSE
44
605
13:43:40
LSE
2500
604.5
13:53:59
LSE
2030
605
14:02:40
LSE
2141
606.5
14:11:20
LSE
555
607
14:19:16
LSE
500
607.5
14:21:32
LSE
474
607.5
14:21:32
LSE
256
607.5
14:21:32
LSE
742
607.5
14:21:32
LSE
1477
608.5
14:29:40
LSE
623
608.5
14:29:40
LSE
500
608
14:34:20
LSE
205
608
14:34:20
LSE
1100
608
14:34:20
LSE
256
608
14:34:20
LSE
1500
608
14:38:59
LSE
448
608
14:38:59
LSE
574
609
14:44:40
LSE
1300
609
14:44:40
LSE
256
609
14:44:40
LSE
98
608.5
14:50:19
LSE
500
608.5
14:50:19
LSE
308
608.5
14:50:19
LSE
256
608.5
14:50:19
LSE
968
608.5
14:50:19
LSE
589
609
14:55:59
LSE
847
609
14:55:59
LSE
94
609
14:55:59
LSE
597
609
14:55:59
LSE
1500
609.5
15:00:53
LSE
294
609.5
15:00:53
LSE
1000
608.5
15:05:14
LSE
1100
608.5
15:05:14
LSE
1500
610
15:10:33
LSE
1500
611
15:13:46
LSE
2117
612.5
15:20:09
LSE
1624
613
15:24:20
LSE
149
613
15:24:20
LSE
342
613
15:24:20
LSE
1100
613
15:34:11
LSE
1000
613
15:34:11
LSE
300
613
15:34:11
LSE
315
613
15:34:11
LSE
2617
612.5
15:34:14
LSE
259
612.5
15:41:46
LSE
1500
612.5
15:41:46
LSE
5
613
15:46:00
LSE
2109
613
15:46:00
LSE
1000
614
15:49:57
LSE
200
614
15:49:57
LSE
2115
614.5
15:53:00
LSE
743
614.5
15:57:45
LSE
1000
614.5
15:57:45
LSE
375
614.5
15:57:45
LSE
1871
614.5
16:01:15
LSE
82
614.5
16:01:15
LSE
2096
615.5
16:04:50
LSE
217
615
16:09:46
LSE
954
615
16:09:46
LSE
954
615
16:09:46
LSE
2198
614.5
16:11:40
LSE
1000
615
16:16:00
LSE
85
615
16:16:00
LSE
2130
615.5
16:17:41
LSE
1015
615.5
16:21:11
LSE
524
615.5
16:21:11
LSE
261
615.5
16:21:11
LSE
306
615.5
16:21:11
LSE
30
615.5
16:21:11
LSE
1000
615.5
16:24:15
LSE
317
615.5
16:24:15
LSE
638
615.5
16:24:15
LSE
185
615.5
16:24:15
LSE
2147
616
16:27:23
LSE
384
615.5
16:29:06
LSE
1611
615.5
16:29:06
LSE
580
6.941
08:00:23
Bolsa de Madrid
570
6.969
08:01:38
Bolsa de Madrid
538
6.97
08:02:21
Bolsa de Madrid
608
6.969
08:03:23
Bolsa de Madrid
530
6.971
08:05:42
Bolsa de Madrid
720
6.97
08:05:42
Bolsa de Madrid
580
6.976
08:07:34
Bolsa de Madrid
63
6.97
08:07:35
Bolsa de Madrid
53
6.97
08:07:35
Bolsa de Madrid
39
6.97
08:07:35
Bolsa de Madrid
300
6.975
08:08:34
Bolsa de Madrid
354
6.976
08:08:34
Bolsa de Madrid
126
6.98
08:10:16
Bolsa de Madrid
414
6.98
08:10:16
Bolsa de Madrid
115
6.978
08:10:25
Bolsa de Madrid
438
6.978
08:10:25
Bolsa de Madrid
500
6.969
08:11:26
Bolsa de Madrid
536
6.962
08:12:35
Bolsa de Madrid
507
6.945
08:14:06
Bolsa de Madrid
500
6.944
08:14:27
Bolsa de Madrid
491
6.941
08:15:24
Bolsa de Madrid
613
6.952
08:17:26
Bolsa de Madrid
650
6.949
08:17:33
Bolsa de Madrid
160
6.95
08:19:10
Bolsa de Madrid
390
6.95
08:20:01
Bolsa de Madrid
245
6.958
08:21:20
Bolsa de Madrid
38
6.954
08:21:25
Bolsa de Madrid
8
6.954
08:21:25
Bolsa de Madrid
6
6.954
08:21:25
Bolsa de Madrid
12
6.954
08:21:25
Bolsa de Madrid
50
6.954
08:21:25
Bolsa de Madrid
40
6.954
08:21:25
Bolsa de Madrid
32
6.954
08:21:25
Bolsa de Madrid
26
6.954
08:21:25
Bolsa de Madrid
20
6.954
08:21:25
Bolsa de Madrid
16
6.954
08:21:25
Bolsa de Madrid
13
6.954
08:21:25
Bolsa de Madrid
10
6.954
08:21:25
Bolsa de Madrid
8
6.954
08:21:25
Bolsa de Madrid
6
6.954
08:21:25
Bolsa de Madrid
5
6.954
08:21:26
Bolsa de Madrid
4
6.954
08:21:26
Bolsa de Madrid
3
6.954
08:21:26
Bolsa de Madrid
3
6.954
08:21:26
Bolsa de Madrid
2
6.954
08:21:26
Bolsa de Madrid
2
6.954
08:21:26
Bolsa de Madrid
1
6.954
08:21:26
Bolsa de Madrid
1
6.954
08:21:26
Bolsa de Madrid
1
6.954
08:21:26
Bolsa de Madrid
1
6.954
08:21:26
Bolsa de Madrid
1
6.954
08:21:26
Bolsa de Madrid
480
6.968
08:22:54
Bolsa de Madrid
28
6.965
08:24:19
Bolsa de Madrid
21
6.965
08:24:19
Bolsa de Madrid
17
6.965
08:24:22
Bolsa de Madrid
524
6.965
08:24:22
Bolsa de Madrid
1
6.964
08:24:22
Bolsa de Madrid
3
6.964
08:24:22
Bolsa de Madrid
11
6.964
08:24:27
Bolsa de Madrid
575
6.964
08:24:27
Bolsa de Madrid
539
6.963
08:25:05
Bolsa de Madrid
200
6.964
08:26:15
Bolsa de Madrid
182
6.964
08:26:15
Bolsa de Madrid
99
6.964
08:26:15
Bolsa de Madrid
259
6.968
08:27:47
Bolsa de Madrid
211
6.968
08:27:47
Bolsa de Madrid
478
6.971
08:29:55
Bolsa de Madrid
114
6.971
08:29:55
Bolsa de Madrid
577
6.975
08:29:55
Bolsa de Madrid
530
6.971
08:32:03
Bolsa de Madrid
607
6.974
08:35:15
Bolsa de Madrid
570
6.973
08:35:15
Bolsa de Madrid
695
6.973
08:37:44
Bolsa de Madrid
595
6.974
08:39:38
Bolsa de Madrid
90
6.968
08:40:11
Bolsa de Madrid
484
6.968
08:40:20
Bolsa de Madrid
499
6.961
08:40:46
Bolsa de Madrid
119
6.956
08:42:13
Bolsa de Madrid
384
6.956
08:42:13
Bolsa de Madrid
271
6.956
08:44:18
Bolsa de Madrid
295
6.956
08:45:06
Bolsa de Madrid
588
6.951
08:46:37
Bolsa de Madrid
560
6.95
08:46:38
Bolsa de Madrid
2
6.935
08:48:25
Bolsa de Madrid
33
6.935
08:48:25
Bolsa de Madrid
2
6.935
08:48:25
Bolsa de Madrid
4
6.935
08:48:25
Bolsa de Madrid
8
6.935
08:48:25
Bolsa de Madrid
3
6.935
08:48:25
Bolsa de Madrid
11
6.935
08:48:25
Bolsa de Madrid
11
6.935
08:48:25
Bolsa de Madrid
17
6.935
08:48:25
Bolsa de Madrid
6
6.935
08:48:25
Bolsa de Madrid
53
6.935
08:48:31
Bolsa de Madrid
112
6.94
08:49:26
Bolsa de Madrid
448
6.94
08:49:26
Bolsa de Madrid
490
6.944
08:51:59
Bolsa de Madrid
571
6.943
08:51:59
Bolsa de Madrid
28
6.932
08:54:48
Bolsa de Madrid
2
6.932
08:54:48
Bolsa de Madrid
1
6.932
08:54:48
Bolsa de Madrid
3
6.932
08:54:48
Bolsa de Madrid
2
6.932
08:54:48
Bolsa de Madrid
4
6.932
08:54:48
Bolsa de Madrid
3
6.932
08:54:48
Bolsa de Madrid
6
6.932
08:54:48
Bolsa de Madrid
8
6.932
08:54:48
Bolsa de Madrid
8
6.932
08:54:48
Bolsa de Madrid
17
6.932
08:54:48
Bolsa de Madrid
17
6.932
08:54:48
Bolsa de Madrid
5
6.932
08:54:48
Bolsa de Madrid
73
6.932
08:54:48
Bolsa de Madrid
56
6.932
08:54:48
Bolsa de Madrid
42
6.932
08:54:48
Bolsa de Madrid
33
6.932
08:54:48
Bolsa de Madrid
25
6.932
08:54:48
Bolsa de Madrid
17
6.932
08:54:48
Bolsa de Madrid
14
6.932
08:54:48
Bolsa de Madrid
10
6.932
08:54:48
Bolsa de Madrid
8
6.932
08:54:48
Bolsa de Madrid
6
6.932
08:54:49
Bolsa de Madrid
4
6.932
08:54:49
Bolsa de Madrid
3
6.932
08:54:49
Bolsa de Madrid
2
6.932
08:54:49
Bolsa de Madrid
2
6.932
08:54:49
Bolsa de Madrid
2
6.932
08:54:49
Bolsa de Madrid
1
6.932
08:54:49
Bolsa de Madrid
1
6.932
08:54:49
Bolsa de Madrid
550
6.946
08:57:16
Bolsa de Madrid
577
6.947
08:59:28
Bolsa de Madrid
661
6.945
08:59:28
Bolsa de Madrid
710
6.943
09:01:35
Bolsa de Madrid
506
6.941
09:02:33
Bolsa de Madrid
400
6.949
09:05:37
Bolsa de Madrid
90
6.949
09:05:43
Bolsa de Madrid
580
6.946
09:06:02
Bolsa de Madrid
254
6.947
09:06:02
Bolsa de Madrid
265
6.948
09:06:02
Bolsa de Madrid
490
6.943
09:12:10
Bolsa de Madrid
250
6.94
09:12:25
Bolsa de Madrid
302
6.94
09:12:31
Bolsa de Madrid
168
6.94
09:12:31
Bolsa de Madrid
550
6.939
09:13:20
Bolsa de Madrid
521
6.938
09:13:20
Bolsa de Madrid
600
6.934
09:18:14
Bolsa de Madrid
500
6.928
09:19:33
Bolsa de Madrid
646
6.918
09:26:40
Bolsa de Madrid
171
6.917
09:26:40
Bolsa de Madrid
439
6.917
09:26:40
Bolsa de Madrid
500
6.934
09:30:05
Bolsa de Madrid
500
6.933
09:32:03
Bolsa de Madrid
210
6.933
09:34:51
Bolsa de Madrid
500
6.932
09:34:54
Bolsa de Madrid
118
6.932
09:34:54
Bolsa de Madrid
27
6.932
09:34:58
Bolsa de Madrid
1
6.932
09:34:58
Bolsa de Madrid
3
6.932
09:34:58
Bolsa de Madrid
4
6.932
09:34:58
Bolsa de Madrid
400
6.929
09:35:01
Bolsa de Madrid
500
6.929
09:35:01
Bolsa de Madrid
250
6.929
09:35:01
Bolsa de Madrid
100
6.922
09:37:38
Bolsa de Madrid
420
6.922
09:37:38
Bolsa de Madrid
579
6.925
09:37:38
Bolsa de Madrid
57
6.919
09:42:21
Bolsa de Madrid
9
6.919
09:42:21
Bolsa de Madrid
22
6.919
09:42:21
Bolsa de Madrid
24
6.919
09:42:21
Bolsa de Madrid
72
6.919
09:42:21
Bolsa de Madrid
51
6.919
09:42:21
Bolsa de Madrid
36
6.919
09:42:21
Bolsa de Madrid
24
6.919
09:42:21
Bolsa de Madrid
16
6.919
09:42:21
Bolsa de Madrid
9
6.919
09:42:21
Bolsa de Madrid
6
6.919
09:42:22
Bolsa de Madrid
4
6.919
09:42:22
Bolsa de Madrid
3
6.919
09:42:22
Bolsa de Madrid
2
6.919
09:42:22
Bolsa de Madrid
1
6.919
09:42:22
Bolsa de Madrid
1
6.919
09:42:22
Bolsa de Madrid
1
6.919
09:42:22
Bolsa de Madrid
202
6.919
09:42:42
Bolsa de Madrid
500
6.918
09:43:06
Bolsa de Madrid
563
6.917
09:44:39
Bolsa de Madrid
496
6.916
09:46:26
Bolsa de Madrid
347
6.915
09:49:31
Bolsa de Madrid
173
6.915
09:49:31
Bolsa de Madrid
661
6.914
09:49:36
Bolsa de Madrid
500
6.918
09:53:14
Bolsa de Madrid
630
6.926
09:56:09
Bolsa de Madrid
679
6.926
09:56:29
Bolsa de Madrid
610
6.923
09:56:48
Bolsa de Madrid
17
6.919
09:58:50
Bolsa de Madrid
12
6.918
09:58:55
Bolsa de Madrid
4
6.918
09:58:55
Bolsa de Madrid
484
6.917
09:59:10
Bolsa de Madrid
559
6.915
10:02:46
Bolsa de Madrid
21
6.915
10:03:41
Bolsa de Madrid
655
6.912
10:03:55
Bolsa de Madrid
45
6.908
10:04:31
Bolsa de Madrid
440
6.908
10:04:31
Bolsa de Madrid
489
6.902
10:06:10
Bolsa de Madrid
559
6.907
10:08:53
Bolsa de Madrid
28
6.902
10:10:28
Bolsa de Madrid
40
6.902
10:13:32
Bolsa de Madrid
47
6.902
10:13:32
Bolsa de Madrid
27
6.902
10:13:32
Bolsa de Madrid
75
6.902
10:13:32
Bolsa de Madrid
49
6.902
10:13:32
Bolsa de Madrid
34
6.902
10:13:32
Bolsa de Madrid
22
6.902
10:13:32
Bolsa de Madrid
15
6.902
10:13:32
Bolsa de Madrid
10
6.902
10:13:32
Bolsa de Madrid
6
6.902
10:13:32
Bolsa de Madrid
4
6.902
10:13:32
Bolsa de Madrid
3
6.902
10:13:32
Bolsa de Madrid
2
6.902
10:13:33
Bolsa de Madrid
1
6.902
10:13:33
Bolsa de Madrid
1
6.902
10:13:33
Bolsa de Madrid
1
6.902
10:13:33
Bolsa de Madrid
255
6.902
10:13:40
Bolsa de Madrid
795
6.906
10:15:17
Bolsa de Madrid
630
6.911
10:18:48
Bolsa de Madrid
600
6.918
10:22:03
Bolsa de Madrid
80
6.918
10:22:04
Bolsa de Madrid
613
6.919
10:22:29
Bolsa de Madrid
740
6.915
10:22:33
Bolsa de Madrid
880
6.912
10:28:40
Bolsa de Madrid
670
6.909
10:28:50
Bolsa de Madrid
676
6.91
10:36:23
Bolsa de Madrid
500
6.908
10:37:53
Bolsa de Madrid
110
6.907
10:38:25
Bolsa de Madrid
531
6.907
10:38:25
Bolsa de Madrid
233
6.906
10:38:27
Bolsa de Madrid
500
6.899
10:41:02
Bolsa de Madrid
228
6.899
10:41:02
Bolsa de Madrid
489
6.892
10:41:50
Bolsa de Madrid
573
6.893
10:45:11
Bolsa de Madrid
394
6.892
10:48:35
Bolsa de Madrid
226
6.892
10:49:10
Bolsa de Madrid
600
6.9
10:51:51
Bolsa de Madrid
720
6.908
10:53:53
Bolsa de Madrid
560
6.906
10:54:22
Bolsa de Madrid
505
6.903
10:54:32
Bolsa de Madrid
570
6.906
10:57:01
Bolsa de Madrid
46
6.906
11:02:07
Bolsa de Madrid
32
6.906
11:02:07
Bolsa de Madrid
22
6.906
11:02:07
Bolsa de Madrid
21
6.906
11:02:07
Bolsa de Madrid
10
6.906
11:02:07
Bolsa de Madrid
5
6.906
11:02:08
Bolsa de Madrid
2
6.906
11:02:08
Bolsa de Madrid
1
6.906
11:02:08
Bolsa de Madrid
1
6.906
11:02:08
Bolsa de Madrid
518
6.906
11:02:23
Bolsa de Madrid
733
6.906
11:04:00
Bolsa de Madrid
548
6.899
11:06:54
Bolsa de Madrid
276
6.898
11:06:54
Bolsa de Madrid
270
6.904
11:11:04
Bolsa de Madrid
225
6.904
11:12:17
Bolsa de Madrid
530
6.904
11:14:56
Bolsa de Madrid
19
6.901
11:15:14
Bolsa de Madrid
570
6.905
11:18:01
Bolsa de Madrid
590
6.903
11:18:22
Bolsa de Madrid
740
6.902
11:18:22
Bolsa de Madrid
591
6.895
11:20:16
Bolsa de Madrid
770
6.916
11:28:01
Bolsa de Madrid
76
6.913
11:28:13
Bolsa de Madrid
442
6.913
11:28:13
Bolsa de Madrid
62
6.913
11:28:13
Bolsa de Madrid
148
6.909
11:30:18
Bolsa de Madrid
663
6.909
11:32:05
Bolsa de Madrid
316
6.906
11:35:32
Bolsa de Madrid
224
6.906
11:35:32
Bolsa de Madrid
607
6.905
11:35:32
Bolsa de Madrid
200
6.901
11:40:49
Bolsa de Madrid
337
6.901
11:41:07
Bolsa de Madrid
494
6.897
11:41:55
Bolsa de Madrid
580
6.898
11:41:55
Bolsa de Madrid
28
6.896
11:48:32
Bolsa de Madrid
145
6.896
11:49:44
Bolsa de Madrid
607
6.896
11:50:48
Bolsa de Madrid
1000
6.895
11:50:48
Bolsa de Madrid
500
6.895
11:55:02
Bolsa de Madrid
690
6.899
11:55:54
Bolsa de Madrid
380
6.895
11:58:56
Bolsa de Madrid
184
6.895
11:58:56
Bolsa de Madrid
500
6.893
12:00:32
Bolsa de Madrid
495
6.89
12:02:50
Bolsa de Madrid
776
6.891
12:07:48
Bolsa de Madrid
546
6.889
12:08:50
Bolsa de Madrid
510
6.886
12:10:52
Bolsa de Madrid
100
6.885
12:15:01
Bolsa de Madrid
491
6.885
12:15:12
Bolsa de Madrid
657
6.882
12:17:05
Bolsa de Madrid
260
6.888
12:24:20
Bolsa de Madrid
513
6.889
12:24:20
Bolsa de Madrid
906
6.887
12:24:58
Bolsa de Madrid
310
6.893
12:29:01
Bolsa de Madrid
340
6.893
12:29:01
Bolsa de Madrid
680
6.89
12:29:13
Bolsa de Madrid
567
6.885
12:34:09
Bolsa de Madrid
500
6.884
12:43:59
Bolsa de Madrid
328
6.885
12:46:11
Bolsa de Madrid
550
6.883
12:47:00
Bolsa de Madrid
1076
6.882
12:47:16
Bolsa de Madrid
24
6.882
12:47:28
Bolsa de Madrid
970
6.879
12:49:10
Bolsa de Madrid
387
6.878
12:51:00
Bolsa de Madrid
133
6.878
12:51:05
Bolsa de Madrid
557
6.877
12:52:08
Bolsa de Madrid
500
6.868
12:59:40
Bolsa de Madrid
220
6.868
12:59:40
Bolsa de Madrid
864
6.878
13:02:28
Bolsa de Madrid
500
6.874
13:04:16
Bolsa de Madrid
566
6.875
13:04:16
Bolsa de Madrid
813
6.873
13:09:48
Bolsa de Madrid
801
6.874
13:09:48
Bolsa de Madrid
471
6.87
13:20:01
Bolsa de Madrid
72
6.87
13:20:01
Bolsa de Madrid
628
6.868
13:20:28
Bolsa de Madrid
530
6.865
13:24:29
Bolsa de Madrid
660
6.874
13:29:45
Bolsa de Madrid
542
6.871
13:30:56
Bolsa de Madrid
550
6.876
13:34:53
Bolsa de Madrid
192
6.874
13:35:52
Bolsa de Madrid
207
6.879
13:39:26
Bolsa de Madrid
632
6.875
13:40:16
Bolsa de Madrid
312
6.872
13:44:10
Bolsa de Madrid
234
6.872
13:44:12
Bolsa de Madrid
4
6.872
13:44:43
Bolsa de Madrid
670
6.871
13:44:43
Bolsa de Madrid
522
6.867
13:47:40
Bolsa de Madrid
500
6.872
13:50:03
Bolsa de Madrid
36
6.872
13:50:03
Bolsa de Madrid
515
6.869
13:51:28
Bolsa de Madrid
697
6.87
13:54:21
Bolsa de Madrid
179
6.877
13:59:20
Bolsa de Madrid
738
6.878
14:00:21
Bolsa de Madrid
180
6.882
14:08:57
Bolsa de Madrid
327
6.882
14:08:57
Bolsa de Madrid
940
6.898
14:11:54
Bolsa de Madrid
660
6.899
14:14:49
Bolsa de Madrid
750
6.899
14:14:49
Bolsa de Madrid
420
6.899
14:14:49
Bolsa de Madrid
147
6.899
14:14:49
Bolsa de Madrid
240
6.908
14:22:30
Bolsa de Madrid
360
6.908
14:23:26
Bolsa de Madrid
11
6.907
14:24:20
Bolsa de Madrid
819
6.907
14:24:20
Bolsa de Madrid
41
6.915
14:26:47
Bolsa de Madrid
205
6.915
14:26:47
Bolsa de Madrid
790
6.914
14:27:11
Bolsa de Madrid
732
6.913
14:30:04
Bolsa de Madrid
580
6.913
14:30:42
Bolsa de Madrid
810
6.91
14:30:50
Bolsa de Madrid
553
6.907
14:33:22
Bolsa de Madrid
566
6.907
14:34:27
Bolsa de Madrid
596
6.907
14:36:18
Bolsa de Madrid
573
6.907
14:37:13
Bolsa de Madrid
645
6.904
14:38:31
Bolsa de Madrid
540
6.901
14:38:31
Bolsa de Madrid
658
6.904
14:42:54
Bolsa de Madrid
628
6.907
14:43:24
Bolsa de Madrid
244
6.903
14:45:49
Bolsa de Madrid
337
6.903
14:48:47
Bolsa de Madrid
101
6.905
14:48:47
Bolsa de Madrid
143
6.905
14:48:47
Bolsa de Madrid
772
6.904
14:48:47
Bolsa de Madrid
662
6.907
14:52:27
Bolsa de Madrid
529
6.907
14:53:01
Bolsa de Madrid
539
6.907
14:53:56
Bolsa de Madrid
578
6.907
14:55:48
Bolsa de Madrid
601
6.907
14:58:05
Bolsa de Madrid
620
6.907
14:59:50
Bolsa de Madrid
14
6.906
15:00:51
Bolsa de Madrid
300
6.908
15:02:02
Bolsa de Madrid
100
6.908
15:02:02
Bolsa de Madrid
282
6.908
15:02:04
Bolsa de Madrid
62
6.903
15:03:26
Bolsa de Madrid
390
6.908
15:05:14
Bolsa de Madrid
327
6.908
15:05:14
Bolsa de Madrid
620
6.905
15:05:14
Bolsa de Madrid
550
6.907
15:08:22
Bolsa de Madrid
631
6.904
15:08:27
Bolsa de Madrid
1150
6.927
15:11:59
Bolsa de Madrid
741
6.942
15:14:39
Bolsa de Madrid
670
6.939
15:15:24
Bolsa de Madrid
557
6.941
15:16:56
Bolsa de Madrid
690
6.945
15:19:05
Bolsa de Madrid
805
6.957
15:22:50
Bolsa de Madrid
630
6.953
15:27:49
Bolsa de Madrid
600
6.952
15:27:49
Bolsa de Madrid
910
6.951
15:27:49
Bolsa de Madrid
439
6.952
15:27:49
Bolsa de Madrid
487
6.952
15:27:49
Bolsa de Madrid
1450
6.955
15:34:49
Bolsa de Madrid
63
6.956
15:34:49
Bolsa de Madrid
600
6.952
15:36:32
Bolsa de Madrid
160
6.952
15:36:32
Bolsa de Madrid
624
6.951
15:36:55
Bolsa de Madrid
740
6.952
15:40:19
Bolsa de Madrid
10
6.95
15:42:38
Bolsa de Madrid
1075
6.95
15:42:38
Bolsa de Madrid
500
6.954
15:46:04
Bolsa de Madrid
18
6.964
15:46:57
Bolsa de Madrid
379
6.966
15:48:09
Bolsa de Madrid
323
6.966
15:48:09
Bolsa de Madrid
881
6.968
15:48:54
Bolsa de Madrid
435
6.97
15:49:17
Bolsa de Madrid
42
6.984
15:54:09
Bolsa de Madrid
921
6.985
15:54:50
Bolsa de Madrid
522
6.98
15:55:11
Bolsa de Madrid
278
6.98
15:55:11
Bolsa de Madrid
655
6.979
15:55:19
Bolsa de Madrid
335
6.979
15:55:20
Bolsa de Madrid
729
6.978
15:55:20
Bolsa de Madrid
601
6.972
15:58:45
Bolsa de Madrid
315
6.97
15:59:09
Bolsa de Madrid
445
6.97
15:59:09
Bolsa de Madrid
447
6.97
15:59:10
Bolsa de Madrid
328
6.97
15:59:10
Bolsa de Madrid
460
6.974
16:01:51
Bolsa de Madrid
206
6.974
16:01:51
Bolsa de Madrid
722
6.978
16:04:07
Bolsa de Madrid
576
6.978
16:04:18
Bolsa de Madrid
540
6.985
16:05:27
Bolsa de Madrid
549
6.984
16:05:56
Bolsa de Madrid
637
6.98
16:09:46
Bolsa de Madrid
676
6.979
16:09:46
Bolsa de Madrid
9
6.982
16:10:24
Bolsa de Madrid
148
6.98
16:11:07
Bolsa de Madrid
570
6.98
16:11:07
Bolsa de Madrid
144
6.977
16:12:38
Bolsa de Madrid
576
6.977
16:12:51
Bolsa de Madrid
770
6.98
16:14:54
Bolsa de Madrid
959
6.979
16:15:16
Bolsa de Madrid
357
6.979
16:15:16
Bolsa de Madrid
138
6.985
16:16:38
Bolsa de Madrid
66
6.985
16:16:38
Bolsa de Madrid
484
6.985
16:16:38
Bolsa de Madrid
560
6.985
16:17:53
Bolsa de Madrid
717
6.986
16:18:42
Bolsa de Madrid
344
6.991
16:21:20
Bolsa de Madrid
858
6.992
16:21:28
Bolsa de Madrid
766
6.995
16:21:49
Bolsa de Madrid
94
6.995
16:22:13
Bolsa de Madrid
660
6.992
16:22:35
Bolsa de Madrid
740
6.991
16:22:35
Bolsa de Madrid
700
6.995
16:27:00
Bolsa de Madrid
640
6.996
16:28:16
Bolsa de Madrid
670
6.994
16:28:41
Bolsa de Madrid
1100
6.996
16:28:56
Bolsa de Madrid
1000
6.995
16:28:58
Bolsa de Madrid
304
6.994
16:29:02
Bolsa de Madrid
301
6.993
16:29:06
Bolsa de Madrid
429
6.993
16:29:06
Bolsa de Madrid
670
6.993
16:29:06
Bolsa de Madrid
418
6.991
16:29:06
Bolsa de Madrid
51
6.984
16:29:34
Bolsa de Madrid
163
6.984
16:29:36
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
609.17
157,598
Bolsa de Madrid
6.9292
160,112

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