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

International Consolidated Airlines SAAnnouncement

21/07/2017 07:10

RNS Number : 7234L
International Cons Airlines Group
21 July 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 20 July 2017 it purchased 433,852 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
212,724
London
5.94
6.23
221,128
Madrid 
6.617
7.048
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 45,420,551 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,087,568,192 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
21 July 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 433,852
Date of purchases: 20/07/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
122
623
08:01:10
LSE
691
622
08:01:31
LSE
557
622
08:01:31
LSE
1366
621.5
08:04:35
LSE
671
614.5
08:08:08
LSE
202
615
08:10:17
LSE
498
615
08:10:17
LSE
1250
615
08:10:17
LSE
1621
615
08:14:43
LSE
220
614
08:18:15
LSE
100
614
08:18:15
LSE
1198
614
08:18:15
LSE
1600
612
08:20:45
LSE
469
611.5
08:24:52
LSE
1386
611.5
08:24:52
LSE
1650
607
08:29:53
LSE
1563
605
08:33:38
LSE
1571
604
08:37:07
LSE
1709
602.5
08:43:11
LSE
234
604
08:49:07
LSE
1386
604
08:50:24
LSE
1885
604
08:51:49
LSE
1167
605
08:56:36
LSE
590
605
08:56:36
LSE
120
606.5
09:04:34
LSE
622
606.5
09:04:34
LSE
1000
606.5
09:04:34
LSE
1444
606.5
09:08:20
LSE
217
606.5
09:08:20
LSE
1620
606
09:13:13
LSE
600
606
09:19:40
LSE
1883
606
09:21:38
LSE
62
605.5
09:28:02
LSE
1700
605.5
09:28:02
LSE
209
604
09:31:52
LSE
100
604
09:31:52
LSE
1500
604
09:34:29
LSE
199
604
09:34:29
LSE
1736
602.5
09:40:32
LSE
1668
601.5
09:46:30
LSE
1500
601
09:53:24
LSE
283
601
09:59:15
LSE
1500
601
09:59:15
LSE
1739
601.5
10:06:13
LSE
73
602
10:12:34
LSE
1500
602
10:12:34
LSE
120
602
10:12:34
LSE
1759
602
10:18:55
LSE
500
603.5
10:26:01
LSE
751
603.5
10:26:01
LSE
457
603.5
10:26:01
LSE
1500
604.5
10:33:33
LSE
1856
604.5
10:38:48
LSE
500
606
10:50:21
LSE
1500
606
10:50:21
LSE
1222
605.5
10:55:01
LSE
500
605.5
10:55:01
LSE
241
605.5
11:00:23
LSE
1500
605.5
11:00:23
LSE
53
605.5
11:00:23
LSE
3
606.5
11:06:28
LSE
1500
606.5
11:06:28
LSE
240
607
11:09:41
LSE
1440
607
11:09:41
LSE
31
607
11:09:41
LSE
1309
607
11:15:51
LSE
500
607
11:15:51
LSE
39
607
11:15:51
LSE
1500
608
11:24:29
LSE
285
607.5
11:26:39
LSE
1000
607.5
11:26:39
LSE
506
607.5
11:26:39
LSE
2011
606.5
11:33:11
LSE
1290
605
11:40:46
LSE
941
605
11:40:46
LSE
1724
605
11:47:52
LSE
32
605
11:47:52
LSE
126
605
11:47:52
LSE
234
605
11:53:49
LSE
1577
605
11:53:49
LSE
1185
605
11:59:30
LSE
539
605
11:59:30
LSE
8
605
11:59:30
LSE
1802
606.5
12:05:43
LSE
300
606
12:11:15
LSE
1436
606
12:11:15
LSE
1857
604
12:15:39
LSE
500
604.5
12:22:57
LSE
179
604.5
12:22:57
LSE
500
604.5
12:22:57
LSE
561
604.5
12:22:57
LSE
850
602
12:28:30
LSE
925
602
12:30:15
LSE
828
602
12:30:15
LSE
1690
601.5
12:37:55
LSE
500
601
12:42:11
LSE
1054
601
12:42:11
LSE
375
600
12:48:28
LSE
1640
600
12:48:28
LSE
1804
597.5
12:53:42
LSE
1760
598.5
12:59:34
LSE
1493
598
13:05:28
LSE
380
598
13:05:28
LSE
308
597.5
13:11:28
LSE
654
597.5
13:11:28
LSE
380
597.5
13:11:28
LSE
401
597.5
13:11:28
LSE
1579
595.5
13:17:59
LSE
400
595.5
13:17:59
LSE
1795
594.5
13:23:11
LSE
370
595.5
13:29:23
LSE
1500
595.5
13:29:23
LSE
14
596.5
13:33:57
LSE
1394
596.5
13:33:57
LSE
518
596.5
13:33:57
LSE
926
598.5
13:38:38
LSE
897
598.5
13:38:38
LSE
410
600.5
13:43:48
LSE
1390
600.5
13:43:48
LSE
2131
599.5
13:49:26
LSE
10
599
13:54:54
LSE
1500
599
13:54:54
LSE
311
599
13:54:54
LSE
171
596.5
13:59:26
LSE
1629
596.5
13:59:28
LSE
1290
596
14:05:40
LSE
694
596
14:05:40
LSE
1317
597
14:09:51
LSE
498
597
14:09:51
LSE
1167
597.5
14:15:24
LSE
822
597.5
14:15:24
LSE
600
596
14:20:31
LSE
1391
596
14:20:31
LSE
365
596
14:26:51
LSE
230
596
14:26:51
LSE
1399
596
14:26:51
LSE
2198
595
14:29:04
LSE
1000
596
14:33:09
LSE
876
596
14:33:09
LSE
869
596.5
14:36:16
LSE
1128
596.5
14:36:16
LSE
2449
597
14:40:34
LSE
201
597
14:40:34
LSE
1883
595
14:42:58
LSE
1877
596
14:46:56
LSE
383
597.5
14:51:07
LSE
1500
597.5
14:51:07
LSE
500
597.5
14:51:07
LSE
2025
597
14:54:02
LSE
25
597
14:54:02
LSE
2205
598
14:58:40
LSE
1500
599
15:01:14
LSE
649
600
15:02:13
LSE
1489
600
15:02:13
LSE
40
599
15:06:48
LSE
555
599
15:06:48
LSE
510
599
15:06:48
LSE
703
599
15:06:48
LSE
134
599
15:06:48
LSE
15
598
15:10:16
LSE
1000
598
15:10:16
LSE
1000
598
15:10:16
LSE
2017
597.5
15:13:41
LSE
1888
596.5
15:15:51
LSE
1500
596.5
15:19:53
LSE
608
597
15:22:07
LSE
1234
597
15:22:07
LSE
881
596
15:25:06
LSE
1093
596
15:25:06
LSE
129
596
15:25:06
LSE
857
595.5
15:29:29
LSE
924
595.5
15:29:29
LSE
269
595.5
15:29:29
LSE
2000
595
15:30:58
LSE
1000
595
15:34:59
LSE
1002
595
15:34:59
LSE
1000
595
15:37:35
LSE
865
595
15:37:35
LSE
1310
594.5
15:40:23
LSE
852
594.5
15:40:23
LSE
1853
594
15:43:48
LSE
147
594
15:43:48
LSE
724
594
15:46:52
LSE
1163
594
15:46:52
LSE
1564
595
15:49:44
LSE
304
595
15:49:44
LSE
1907
596.5
15:52:37
LSE
1912
597.5
15:54:07
LSE
774
598
15:58:24
LSE
451
598
15:59:10
LSE
1590
598
15:59:10
LSE
2042
597.5
16:01:24
LSE
2047
597
16:03:54
LSE
1840
596.5
16:05:55
LSE
296
596.5
16:05:55
LSE
1008
596
16:09:59
LSE
611
596
16:09:59
LSE
931
596
16:09:59
LSE
2058
596
16:12:04
LSE
563
596
16:14:10
LSE
1498
596
16:14:10
LSE
2254
595.5
16:14:47
LSE
941
595.5
16:17:45
LSE
1000
595.5
16:17:45
LSE
884
595.5
16:19:39
LSE
500
595.5
16:19:39
LSE
270
595.5
16:19:39
LSE
311
595.5
16:19:39
LSE
319
596
16:22:04
LSE
1754
596
16:22:04
LSE
1937
596
16:24:36
LSE
113
596
16:24:36
LSE
280
595.5
16:24:36
LSE
2074
595.5
16:24:36
LSE
2082
596
16:27:54
LSE
311
596
16:29:03
LSE
1324
596
16:29:16
LSE
589
596
16:29:16
LSE
600
7.048
08:01:11
Bolsa de Madrid
500
7.047
08:01:11
Bolsa de Madrid
337
7.047
08:01:11
Bolsa de Madrid
800
7.04
08:03:11
Bolsa de Madrid
700
7.03
08:04:35
Bolsa de Madrid
438
7.014
08:05:34
Bolsa de Madrid
200
7.014
08:05:34
Bolsa de Madrid
300
6.991
08:06:24
Bolsa de Madrid
351
6.991
08:06:24
Bolsa de Madrid
647
6.949
08:07:49
Bolsa de Madrid
696
6.952
08:09:09
Bolsa de Madrid
622
6.954
08:10:17
Bolsa de Madrid
500
6.96
08:14:36
Bolsa de Madrid
62
6.96
08:14:36
Bolsa de Madrid
16
6.96
08:14:36
Bolsa de Madrid
184
6.96
08:14:36
Bolsa de Madrid
238
6.96
08:14:36
Bolsa de Madrid
780
6.959
08:14:40
Bolsa de Madrid
650
6.946
08:15:28
Bolsa de Madrid
951
6.941
08:17:55
Bolsa de Madrid
650
6.935
08:18:23
Bolsa de Madrid
590
6.931
08:19:50
Bolsa de Madrid
650
6.925
08:21:42
Bolsa de Madrid
660
6.91
08:23:26
Bolsa de Madrid
673
6.909
08:23:26
Bolsa de Madrid
701
6.918
08:25:45
Bolsa de Madrid
583
6.899
08:27:09
Bolsa de Madrid
609
6.874
08:28:30
Bolsa de Madrid
603
6.857
08:29:43
Bolsa de Madrid
134
6.841
08:31:32
Bolsa de Madrid
166
6.841
08:31:32
Bolsa de Madrid
100
6.841
08:31:32
Bolsa de Madrid
176
6.841
08:31:32
Bolsa de Madrid
620
6.834
08:33:25
Bolsa de Madrid
600
6.834
08:35:30
Bolsa de Madrid
690
6.821
08:36:41
Bolsa de Madrid
500
6.815
08:37:48
Bolsa de Madrid
284
6.817
08:39:27
Bolsa de Madrid
394
6.817
08:39:27
Bolsa de Madrid
590
6.814
08:40:55
Bolsa de Madrid
600
6.807
08:43:11
Bolsa de Madrid
500
6.794
08:44:50
Bolsa de Madrid
580
6.814
08:46:20
Bolsa de Madrid
830
6.82
08:48:05
Bolsa de Madrid
111
6.823
08:50:24
Bolsa de Madrid
63
6.823
08:50:24
Bolsa de Madrid
566
6.823
08:50:24
Bolsa de Madrid
234
6.828
08:51:38
Bolsa de Madrid
336
6.828
08:51:38
Bolsa de Madrid
736
6.852
08:54:30
Bolsa de Madrid
760
6.837
08:56:36
Bolsa de Madrid
740
6.848
08:59:09
Bolsa de Madrid
690
6.847
08:59:16
Bolsa de Madrid
613
6.846
09:02:03
Bolsa de Madrid
645
6.85
09:04:34
Bolsa de Madrid
578
6.844
09:05:40
Bolsa de Madrid
75
6.84
09:07:36
Bolsa de Madrid
253
6.847
09:08:03
Bolsa de Madrid
255
6.84
09:08:35
Bolsa de Madrid
300
6.84
09:08:35
Bolsa de Madrid
580
6.831
09:10:22
Bolsa de Madrid
304
6.841
09:12:07
Bolsa de Madrid
264
6.841
09:12:07
Bolsa de Madrid
600
6.839
09:14:51
Bolsa de Madrid
574
6.84
09:17:40
Bolsa de Madrid
100
6.84
09:19:40
Bolsa de Madrid
560
6.84
09:19:40
Bolsa de Madrid
512
6.839
09:21:43
Bolsa de Madrid
118
6.839
09:21:43
Bolsa de Madrid
300
6.839
09:23:18
Bolsa de Madrid
282
6.839
09:23:18
Bolsa de Madrid
586
6.836
09:26:02
Bolsa de Madrid
595
6.843
09:28:01
Bolsa de Madrid
793
6.84
09:30:23
Bolsa de Madrid
402
6.833
09:32:11
Bolsa de Madrid
195
6.833
09:32:11
Bolsa de Madrid
564
6.829
09:34:36
Bolsa de Madrid
287
6.816
09:36:50
Bolsa de Madrid
255
6.816
09:36:50
Bolsa de Madrid
118
6.816
09:36:50
Bolsa de Madrid
583
6.812
09:39:35
Bolsa de Madrid
650
6.81
09:39:56
Bolsa de Madrid
755
6.814
09:44:17
Bolsa de Madrid
578
6.798
09:45:11
Bolsa de Madrid
256
6.798
09:46:58
Bolsa de Madrid
433
6.797
09:47:55
Bolsa de Madrid
189
6.797
09:47:55
Bolsa de Madrid
594
6.787
09:50:00
Bolsa de Madrid
780
6.795
09:55:37
Bolsa de Madrid
534
6.794
09:56:33
Bolsa de Madrid
126
6.794
09:56:33
Bolsa de Madrid
120
6.798
09:57:06
Bolsa de Madrid
685
6.798
09:57:06
Bolsa de Madrid
45
6.793
09:59:04
Bolsa de Madrid
545
6.793
09:59:04
Bolsa de Madrid
617
6.79
09:59:48
Bolsa de Madrid
596
6.796
10:02:52
Bolsa de Madrid
603
6.795
10:05:23
Bolsa de Madrid
716
6.792
10:08:02
Bolsa de Madrid
622
6.786
10:10:03
Bolsa de Madrid
585
6.782
10:11:06
Bolsa de Madrid
360
6.805
10:16:03
Bolsa de Madrid
427
6.805
10:16:03
Bolsa de Madrid
363
6.801
10:18:01
Bolsa de Madrid
217
6.801
10:18:03
Bolsa de Madrid
750
6.8
10:18:47
Bolsa de Madrid
494
6.806
10:21:15
Bolsa de Madrid
131
6.806
10:21:15
Bolsa de Madrid
87
6.811
10:23:30
Bolsa de Madrid
769
6.81
10:28:49
Bolsa de Madrid
116
6.81
10:28:49
Bolsa de Madrid
890
6.815
10:31:48
Bolsa de Madrid
620
6.812
10:33:02
Bolsa de Madrid
474
6.812
10:33:35
Bolsa de Madrid
383
6.818
10:37:59
Bolsa de Madrid
181
6.818
10:37:59
Bolsa de Madrid
46
6.818
10:37:59
Bolsa de Madrid
217
6.817
10:37:59
Bolsa de Madrid
431
6.817
10:37:59
Bolsa de Madrid
1008
6.82
10:37:59
Bolsa de Madrid
162
6.823
10:46:52
Bolsa de Madrid
839
6.836
10:47:53
Bolsa de Madrid
830
6.831
10:47:56
Bolsa de Madrid
596
6.827
10:51:36
Bolsa de Madrid
400
6.823
10:52:44
Bolsa de Madrid
248
6.823
10:52:44
Bolsa de Madrid
611
6.823
10:55:01
Bolsa de Madrid
280
6.835
11:02:12
Bolsa de Madrid
320
6.835
11:02:12
Bolsa de Madrid
100
6.835
11:02:12
Bolsa de Madrid
851
6.832
11:02:30
Bolsa de Madrid
320
6.828
11:04:40
Bolsa de Madrid
189
6.828
11:04:40
Bolsa de Madrid
86
6.828
11:04:40
Bolsa de Madrid
750
6.833
11:07:49
Bolsa de Madrid
371
6.841
11:13:24
Bolsa de Madrid
107
6.841
11:13:24
Bolsa de Madrid
655
6.841
11:14:26
Bolsa de Madrid
123
6.841
11:14:26
Bolsa de Madrid
887
6.844
11:19:25
Bolsa de Madrid
731
6.845
11:19:37
Bolsa de Madrid
500
6.847
11:22:46
Bolsa de Madrid
659
6.846
11:24:22
Bolsa de Madrid
459
6.834
11:26:18
Bolsa de Madrid
774
6.839
11:29:20
Bolsa de Madrid
604
6.835
11:32:03
Bolsa de Madrid
228
6.83
11:33:15
Bolsa de Madrid
399
6.83
11:33:15
Bolsa de Madrid
98
6.813
11:35:51
Bolsa de Madrid
281
6.819
11:36:56
Bolsa de Madrid
255
6.819
11:36:56
Bolsa de Madrid
607
6.814
11:39:43
Bolsa de Madrid
370
6.811
11:40:50
Bolsa de Madrid
233
6.811
11:40:50
Bolsa de Madrid
74
6.809
11:46:52
Bolsa de Madrid
344
6.809
11:48:17
Bolsa de Madrid
252
6.809
11:48:17
Bolsa de Madrid
810
6.807
11:50:46
Bolsa de Madrid
777
6.809
11:52:33
Bolsa de Madrid
631
6.806
11:55:06
Bolsa de Madrid
610
6.812
12:01:18
Bolsa de Madrid
304
6.814
12:02:31
Bolsa de Madrid
540
6.814
12:02:31
Bolsa de Madrid
369
6.821
12:05:01
Bolsa de Madrid
521
6.821
12:05:01
Bolsa de Madrid
176
6.816
12:06:27
Bolsa de Madrid
432
6.816
12:06:27
Bolsa de Madrid
400
6.811
12:09:07
Bolsa de Madrid
287
6.811
12:09:07
Bolsa de Madrid
589
6.811
12:13:07
Bolsa de Madrid
661
6.801
12:15:27
Bolsa de Madrid
734
6.795
12:18:29
Bolsa de Madrid
912
6.8
12:22:34
Bolsa de Madrid
600
6.795
12:25:13
Bolsa de Madrid
710
6.779
12:28:44
Bolsa de Madrid
611
6.775
12:31:04
Bolsa de Madrid
633
6.771
12:34:09
Bolsa de Madrid
610
6.771
12:37:59
Bolsa de Madrid
600
6.77
12:40:46
Bolsa de Madrid
591
6.766
12:42:11
Bolsa de Madrid
180
6.764
12:47:23
Bolsa de Madrid
460
6.764
12:48:28
Bolsa de Madrid
770
6.761
12:48:28
Bolsa de Madrid
1334
6.767
12:48:28
Bolsa de Madrid
418
6.747
12:59:58
Bolsa de Madrid
352
6.747
12:59:58
Bolsa de Madrid
606
6.744
13:01:52
Bolsa de Madrid
706
6.735
13:05:36
Bolsa de Madrid
22
6.733
13:14:04
Bolsa de Madrid
618
6.733
13:14:27
Bolsa de Madrid
600
6.728
13:14:32
Bolsa de Madrid
100
6.726
13:14:34
Bolsa de Madrid
570
6.726
13:14:34
Bolsa de Madrid
862
6.717
13:17:57
Bolsa de Madrid
626
6.711
13:23:10
Bolsa de Madrid
162
6.709
13:29:24
Bolsa de Madrid
720
6.714
13:30:18
Bolsa de Madrid
642
6.713
13:30:18
Bolsa de Madrid
607
6.721
13:33:11
Bolsa de Madrid
606
6.724
13:36:09
Bolsa de Madrid
593
6.732
13:38:13
Bolsa de Madrid
601
6.743
13:43:03
Bolsa de Madrid
601
6.747
13:45:26
Bolsa de Madrid
607
6.743
13:48:21
Bolsa de Madrid
638
6.732
13:51:00
Bolsa de Madrid
79
6.723
13:53:24
Bolsa de Madrid
539
6.723
13:54:35
Bolsa de Madrid
623
6.713
13:55:34
Bolsa de Madrid
32
6.706
13:56:51
Bolsa de Madrid
567
6.706
13:56:51
Bolsa de Madrid
664
6.69
13:59:28
Bolsa de Madrid
840
6.689
13:59:28
Bolsa de Madrid
402
6.686
14:05:40
Bolsa de Madrid
250
6.686
14:05:40
Bolsa de Madrid
470
6.699
14:08:21
Bolsa de Madrid
259
6.699
14:08:21
Bolsa de Madrid
546
6.705
14:11:01
Bolsa de Madrid
71
6.705
14:11:01
Bolsa de Madrid
633
6.707
14:14:43
Bolsa de Madrid
714
6.709
14:16:52
Bolsa de Madrid
357
6.692
14:20:20
Bolsa de Madrid
289
6.692
14:20:31
Bolsa de Madrid
313
6.686
14:21:04
Bolsa de Madrid
319
6.686
14:21:04
Bolsa de Madrid
609
6.69
14:24:02
Bolsa de Madrid
159
6.683
14:28:59
Bolsa de Madrid
504
6.683
14:28:59
Bolsa de Madrid
964
6.685
14:28:59
Bolsa de Madrid
786
6.682
14:29:00
Bolsa de Madrid
515
6.687
14:30:56
Bolsa de Madrid
783
6.687
14:30:56
Bolsa de Madrid
959
6.69
14:31:45
Bolsa de Madrid
259
6.686
14:33:21
Bolsa de Madrid
731
6.69
14:34:03
Bolsa de Madrid
800
6.689
14:37:39
Bolsa de Madrid
925
6.69
14:38:01
Bolsa de Madrid
756
6.69
14:38:06
Bolsa de Madrid
617
6.69
14:38:37
Bolsa de Madrid
217
6.696
14:40:34
Bolsa de Madrid
389
6.696
14:40:34
Bolsa de Madrid
694
6.694
14:40:34
Bolsa de Madrid
625
6.691
14:41:56
Bolsa de Madrid
660
6.688
14:41:56
Bolsa de Madrid
638
6.676
14:42:58
Bolsa de Madrid
710
6.678
14:44:04
Bolsa de Madrid
740
6.683
14:46:47
Bolsa de Madrid
850
6.681
14:46:47
Bolsa de Madrid
1496
6.7
14:51:07
Bolsa de Madrid
620
6.696
14:54:02
Bolsa de Madrid
650
6.693
14:54:04
Bolsa de Madrid
670
6.709
14:56:36
Bolsa de Madrid
99
6.709
14:58:40
Bolsa de Madrid
318
6.709
14:58:40
Bolsa de Madrid
240
6.709
14:58:40
Bolsa de Madrid
351
6.722
15:01:41
Bolsa de Madrid
779
6.729
15:02:13
Bolsa de Madrid
645
6.722
15:03:47
Bolsa de Madrid
741
6.725
15:03:47
Bolsa de Madrid
35
6.713
15:07:12
Bolsa de Madrid
683
6.713
15:07:12
Bolsa de Madrid
11
6.707
15:10:08
Bolsa de Madrid
614
6.707
15:10:10
Bolsa de Madrid
619
6.706
15:11:02
Bolsa de Madrid
91
6.701
15:12:26
Bolsa de Madrid
520
6.701
15:12:26
Bolsa de Madrid
729
6.7
15:14:15
Bolsa de Madrid
163
6.691
15:15:25
Bolsa de Madrid
490
6.691
15:15:25
Bolsa de Madrid
620
6.683
15:15:53
Bolsa de Madrid
1000
6.686
15:17:54
Bolsa de Madrid
769
6.685
15:17:54
Bolsa de Madrid
815
6.68
15:19:29
Bolsa de Madrid
1277
6.68
15:20:37
Bolsa de Madrid
1233
6.68
15:21:51
Bolsa de Madrid
175
6.679
15:22:49
Bolsa de Madrid
832
6.679
15:23:34
Bolsa de Madrid
727
6.676
15:24:40
Bolsa de Madrid
790
6.676
15:24:40
Bolsa de Madrid
395
6.673
15:24:44
Bolsa de Madrid
620
6.664
15:25:34
Bolsa de Madrid
500
6.657
15:25:46
Bolsa de Madrid
120
6.657
15:25:46
Bolsa de Madrid
338
6.67
15:27:42
Bolsa de Madrid
500
6.67
15:27:42
Bolsa de Madrid
850
6.667
15:28:00
Bolsa de Madrid
680
6.663
15:29:25
Bolsa de Madrid
790
6.66
15:29:29
Bolsa de Madrid
633
6.66
15:30:31
Bolsa de Madrid
626
6.656
15:30:45
Bolsa de Madrid
2
6.638
15:31:18
Bolsa de Madrid
1
6.638
15:31:18
Bolsa de Madrid
609
6.638
15:31:23
Bolsa de Madrid
627
6.639
15:32:25
Bolsa de Madrid
835
6.645
15:33:17
Bolsa de Madrid
760
6.647
15:34:59
Bolsa de Madrid
232
6.65
15:36:06
Bolsa de Madrid
768
6.65
15:36:07
Bolsa de Madrid
723
6.649
15:37:25
Bolsa de Madrid
17
6.646
15:37:25
Bolsa de Madrid
733
6.646
15:37:25
Bolsa de Madrid
676
6.643
15:38:05
Bolsa de Madrid
100
6.645
15:39:15
Bolsa de Madrid
500
6.645
15:39:15
Bolsa de Madrid
80
6.645
15:39:31
Bolsa de Madrid
320
6.645
15:39:31
Bolsa de Madrid
630
6.642
15:40:03
Bolsa de Madrid
300
6.636
15:40:23
Bolsa de Madrid
281
6.636
15:40:23
Bolsa de Madrid
67
6.636
15:40:23
Bolsa de Madrid
54
6.635
15:41:16
Bolsa de Madrid
623
6.635
15:41:31
Bolsa de Madrid
588
6.624
15:46:43
Bolsa de Madrid
650
6.623
15:46:43
Bolsa de Madrid
2000
6.624
15:46:43
Bolsa de Madrid
500
6.621
15:46:43
Bolsa de Madrid
500
6.621
15:46:43
Bolsa de Madrid
350
6.621
15:46:43
Bolsa de Madrid
1250
6.618
15:46:43
Bolsa de Madrid
219
6.617
15:46:43
Bolsa de Madrid
627
6.632
15:48:04
Bolsa de Madrid
900
6.638
15:49:23
Bolsa de Madrid
640
6.646
15:49:44
Bolsa de Madrid
768
6.65
15:50:43
Bolsa de Madrid
743
6.649
15:51:30
Bolsa de Madrid
333
6.661
15:52:41
Bolsa de Madrid
74
6.661
15:52:41
Bolsa de Madrid
426
6.661
15:52:41
Bolsa de Madrid
57
6.661
15:52:41
Bolsa de Madrid
620
6.674
15:53:31
Bolsa de Madrid
750
6.67
15:54:07
Bolsa de Madrid
710
6.668
15:54:16
Bolsa de Madrid
699
6.659
15:54:53
Bolsa de Madrid
17
6.659
15:54:53
Bolsa de Madrid
726
6.659
15:55:43
Bolsa de Madrid
987
6.677
15:58:05
Bolsa de Madrid
43
6.672
15:58:06
Bolsa de Madrid
10
6.672
15:58:08
Bolsa de Madrid
28
6.672
15:58:08
Bolsa de Madrid
821
6.677
15:58:12
Bolsa de Madrid
627
6.677
15:58:22
Bolsa de Madrid
303
6.672
15:59:17
Bolsa de Madrid
296
6.672
16:00:04
Bolsa de Madrid
252
6.67
16:01:24
Bolsa de Madrid
830
6.669
16:01:24
Bolsa de Madrid
2556
6.671
16:01:51
Bolsa de Madrid
500
6.667
16:02:00
Bolsa de Madrid
230
6.667
16:02:00
Bolsa de Madrid
354
6.662
16:02:45
Bolsa de Madrid
306
6.662
16:02:46
Bolsa de Madrid
792
6.667
16:04:11
Bolsa de Madrid
547
6.667
16:05:04
Bolsa de Madrid
653
6.667
16:05:04
Bolsa de Madrid
425
6.663
16:05:26
Bolsa de Madrid
4
6.663
16:05:26
Bolsa de Madrid
42
6.663
16:05:26
Bolsa de Madrid
12
6.663
16:05:29
Bolsa de Madrid
223
6.663
16:05:55
Bolsa de Madrid
254
6.662
16:05:55
Bolsa de Madrid
496
6.662
16:05:55
Bolsa de Madrid
730
6.654
16:06:22
Bolsa de Madrid
994
6.66
16:08:13
Bolsa de Madrid
841
6.66
16:08:20
Bolsa de Madrid
645
6.66
16:08:28
Bolsa de Madrid
710
6.66
16:09:00
Bolsa de Madrid
407
6.656
16:09:57
Bolsa de Madrid
579
6.656
16:09:57
Bolsa de Madrid
690
6.653
16:10:05
Bolsa de Madrid
742
6.656
16:10:55
Bolsa de Madrid
277
6.654
16:12:06
Bolsa de Madrid
32
6.654
16:12:12
Bolsa de Madrid
311
6.654
16:12:23
Bolsa de Madrid
880
6.653
16:12:29
Bolsa de Madrid
268
6.657
16:14:00
Bolsa de Madrid
607
6.657
16:14:00
Bolsa de Madrid
730
6.657
16:14:42
Bolsa de Madrid
760
6.654
16:14:42
Bolsa de Madrid
690
6.65
16:14:42
Bolsa de Madrid
790
6.649
16:14:42
Bolsa de Madrid
677
6.65
16:15:22
Bolsa de Madrid
684
6.651
16:15:22
Bolsa de Madrid
609
6.65
16:15:50
Bolsa de Madrid
500
6.648
16:16:34
Bolsa de Madrid
133
6.648
16:16:40
Bolsa de Madrid
613
6.647
16:16:42
Bolsa de Madrid
659
6.647
16:17:36
Bolsa de Madrid
680
6.65
16:18:11
Bolsa de Madrid
731
6.65
16:18:38
Bolsa de Madrid
789
6.648
16:19:17
Bolsa de Madrid
790
6.644
16:19:20
Bolsa de Madrid
640
6.65
16:20:03
Bolsa de Madrid
867
6.656
16:20:50
Bolsa de Madrid
780
6.653
16:20:58
Bolsa de Madrid
1300
6.661
16:23:00
Bolsa de Madrid
539
6.661
16:23:00
Bolsa de Madrid
753
6.661
16:23:00
Bolsa de Madrid
225
6.661
16:23:00
Bolsa de Madrid
258
6.656
16:24:05
Bolsa de Madrid
54
6.656
16:24:07
Bolsa de Madrid
1200
6.653
16:24:36
Bolsa de Madrid
1250
6.655
16:24:36
Bolsa de Madrid
648
6.656
16:24:36
Bolsa de Madrid
980
6.65
16:24:36
Bolsa de Madrid
20
6.65
16:24:36
Bolsa de Madrid
242
6.65
16:24:36
Bolsa de Madrid
709
6.65
16:24:36
Bolsa de Madrid
509
6.646
16:24:36
Bolsa de Madrid
880
6.647
16:24:36
Bolsa de Madrid
181
6.646
16:24:36
Bolsa de Madrid
746
6.65
16:26:34
Bolsa de Madrid
610
6.649
16:26:52
Bolsa de Madrid
862
6.65
16:27:19
Bolsa de Madrid
831
6.65
16:28:01
Bolsa de Madrid
703
6.65
16:28:08
Bolsa de Madrid
782
6.647
16:28:28
Bolsa de Madrid
1192
6.65
16:28:59
Bolsa de Madrid
676
6.65
16:29:08
Bolsa de Madrid
745
6.65
16:29:18
Bolsa de Madrid
2084
6.65
16:29:45
Bolsa de Madrid
650
6.65
16:29:53
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
600.54
212,724
Bolsa de Madrid
6.7381
221,128

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