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

International Consolidated Airlines SAAnnouncement

21/08/2017 07:20

RNS Number : 5038O
International Cons Airlines Group
21 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 18 August 2017 it purchased 397,046 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
161,348
London
6.035
6.16
235,698
Madrid
6.618
6.76
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 54,213,647 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,078,775,096 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 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 397,046
Date of purchases: 18/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1408
606
08:02:49
LSE
499
605
08:06:59
LSE
148
605
08:06:59
LSE
953
605
08:06:59
LSE
300
605
08:06:59
LSE
290
605
08:08:49
LSE
1400
605
08:10:29
LSE
93
605
08:10:29
LSE
1308
605.5
08:13:27
LSE
162
605.5
08:13:27
LSE
1556
604.5
08:15:50
LSE
1513
603.5
08:20:13
LSE
1360
605
08:23:48
LSE
1571
603.5
08:26:40
LSE
1128
605.5
08:31:40
LSE
822
605.5
08:31:40
LSE
1704
609.5
08:36:26
LSE
1300
610
08:40:56
LSE
443
610
08:40:56
LSE
1667
610.5
08:45:08
LSE
78
610.5
08:50:04
LSE
1613
610.5
08:50:04
LSE
1743
609
08:55:31
LSE
1700
608.5
08:58:37
LSE
603
609.5
09:06:08
LSE
1000
609.5
09:06:08
LSE
1669
609
09:09:01
LSE
1653
607.5
09:13:33
LSE
722
610
09:20:39
LSE
1124
610
09:20:39
LSE
192
609.5
09:26:11
LSE
1500
609.5
09:26:11
LSE
1000
610
09:32:26
LSE
782
610
09:32:26
LSE
1500
609
09:38:15
LSE
1848
607
09:42:56
LSE
1000
609
09:51:29
LSE
835
609
09:51:29
LSE
1497
609
09:57:50
LSE
241
609
09:57:50
LSE
1100
609.5
10:04:44
LSE
47
609.5
10:04:44
LSE
579
609.5
10:04:44
LSE
36
609.5
10:04:44
LSE
1500
610
10:16:02
LSE
624
610
10:16:02
LSE
1591
610.5
10:18:32
LSE
592
611.5
10:25:20
LSE
1200
611.5
10:25:20
LSE
1228
613
10:32:40
LSE
600
613
10:32:40
LSE
1278
612.5
10:40:24
LSE
577
612.5
10:40:24
LSE
1704
611.5
10:46:58
LSE
1500
611
10:55:14
LSE
1788
611.5
11:01:48
LSE
1721
611.5
11:09:07
LSE
230
611.5
11:17:47
LSE
1500
611.5
11:17:47
LSE
1500
611.5
11:26:07
LSE
238
611.5
11:26:07
LSE
1500
611
11:36:11
LSE
528
611
11:36:11
LSE
1800
611.5
11:45:12
LSE
237
612
11:54:59
LSE
1081
612
11:54:59
LSE
42
612
11:54:59
LSE
500
612
11:54:59
LSE
1500
612.5
12:06:24
LSE
1500
613
12:11:53
LSE
73
613
12:11:53
LSE
1500
614.5
12:22:12
LSE
500
614.5
12:22:12
LSE
1500
614.5
12:28:20
LSE
48
615
12:36:22
LSE
1500
615
12:36:22
LSE
500
615
12:36:22
LSE
41
615
12:48:08
LSE
298
615
12:48:08
LSE
500
615
12:48:08
LSE
56
615
12:48:08
LSE
500
615
12:48:08
LSE
500
615
12:48:08
LSE
1228
615
12:54:39
LSE
315
615
13:02:55
LSE
1338
615
13:02:55
LSE
500
615
13:10:01
LSE
1500
615
13:10:01
LSE
500
614.5
13:18:28
LSE
1345
614.5
13:18:28
LSE
976
615
13:27:24
LSE
800
615
13:27:24
LSE
106
615
13:27:24
LSE
1213
616
13:35:06
LSE
1353
615
13:38:04
LSE
421
615
13:38:04
LSE
301
615
13:46:30
LSE
850
615
13:46:30
LSE
634
615
13:46:30
LSE
500
615
13:54:30
LSE
1276
615
13:54:30
LSE
1727
614.5
14:01:24
LSE
878
613.5
14:08:48
LSE
1000
613.5
14:08:48
LSE
631
614
14:16:35
LSE
1301
614
14:16:35
LSE
1000
614
14:23:40
LSE
782
614
14:23:40
LSE
1500
615.5
14:30:22
LSE
1763
615
14:32:52
LSE
618
614.5
14:37:27
LSE
1202
614.5
14:37:27
LSE
1500
614
14:42:38
LSE
500
614
14:42:38
LSE
309
613.5
14:47:30
LSE
500
613.5
14:47:30
LSE
1000
613.5
14:47:30
LSE
78
613.5
14:47:30
LSE
1000
614
14:52:41
LSE
915
614
14:52:41
LSE
1000
613
14:57:26
LSE
534
613
14:57:26
LSE
309
613
14:57:26
LSE
1433
612
15:02:01
LSE
500
612
15:02:01
LSE
1500
613
15:07:17
LSE
1396
613
15:09:39
LSE
536
613
15:09:39
LSE
45
612.5
15:14:04
LSE
263
612.5
15:14:04
LSE
1500
612.5
15:14:04
LSE
1265
613
15:19:36
LSE
860
613
15:19:36
LSE
1787
612
15:23:33
LSE
1938
612
15:30:03
LSE
1000
611.5
15:35:07
LSE
941
611.5
15:35:07
LSE
1905
611.5
15:36:46
LSE
830
612.5
15:41:30
LSE
1000
612.5
15:41:30
LSE
1872
611.5
15:45:30
LSE
82
610.5
15:50:12
LSE
1000
610.5
15:50:12
LSE
788
610.5
15:50:12
LSE
1900
611
15:56:10
LSE
1892
610.5
15:58:31
LSE
801
610.5
16:02:29
LSE
295
610.5
16:02:29
LSE
980
610
16:03:24
LSE
510
610
16:03:24
LSE
396
610
16:03:24
LSE
1916
610.5
16:06:44
LSE
2000
611
16:11:00
LSE
2438
611
16:16:03
LSE
160
611.5
16:17:08
LSE
1816
611.5
16:17:08
LSE
531
612
16:19:46
LSE
237
612
16:19:46
LSE
1050
612
16:19:46
LSE
376
612.5
16:22:24
LSE
1500
612.5
16:22:24
LSE
1807
612
16:24:57
LSE
1850
611
16:26:43
LSE
292
612
16:29:45
LSE
1000
612
16:29:45
LSE
292
612
16:29:45
LSE
403
612
16:29:45
LSE
540
6.681
08:00:24
Bolsa de Madrid
289
6.674
08:00:24
Bolsa de Madrid
372
6.673
08:00:46
Bolsa de Madrid
200
6.673
08:00:46
Bolsa de Madrid
128
6.673
08:00:46
Bolsa de Madrid
580
6.672
08:00:50
Bolsa de Madrid
30
6.673
08:00:50
Bolsa de Madrid
639
6.667
08:01:20
Bolsa de Madrid
574
6.666
08:01:20
Bolsa de Madrid
590
6.667
08:01:39
Bolsa de Madrid
483
6.659
08:02:24
Bolsa de Madrid
185
6.659
08:02:24
Bolsa de Madrid
650
6.658
08:02:49
Bolsa de Madrid
682
6.655
08:03:16
Bolsa de Madrid
766
6.643
08:04:21
Bolsa de Madrid
156
6.649
08:04:46
Bolsa de Madrid
235
6.649
08:04:46
Bolsa de Madrid
389
6.649
08:04:46
Bolsa de Madrid
364
6.646
08:04:47
Bolsa de Madrid
939
6.64
08:05:56
Bolsa de Madrid
611
6.633
08:05:58
Bolsa de Madrid
711
6.632
08:05:58
Bolsa de Madrid
710
6.639
08:06:59
Bolsa de Madrid
889
6.645
08:07:11
Bolsa de Madrid
141
6.637
08:07:14
Bolsa de Madrid
500
6.637
08:07:17
Bolsa de Madrid
159
6.637
08:07:17
Bolsa de Madrid
577
6.634
08:07:47
Bolsa de Madrid
510
6.652
08:08:35
Bolsa de Madrid
246
6.652
08:08:35
Bolsa de Madrid
61
6.652
08:08:35
Bolsa de Madrid
630
6.641
08:08:49
Bolsa de Madrid
590
6.634
08:08:56
Bolsa de Madrid
285
6.625
08:09:48
Bolsa de Madrid
822
6.642
08:10:18
Bolsa de Madrid
1
6.633
08:10:55
Bolsa de Madrid
562
6.643
08:11:28
Bolsa de Madrid
148
6.643
08:11:28
Bolsa de Madrid
319
6.642
08:11:28
Bolsa de Madrid
881
6.642
08:11:28
Bolsa de Madrid
641
6.639
08:11:41
Bolsa de Madrid
44
6.639
08:11:41
Bolsa de Madrid
1
6.631
08:12:04
Bolsa de Madrid
619
6.631
08:12:09
Bolsa de Madrid
35
6.631
08:12:09
Bolsa de Madrid
170
6.64
08:13:35
Bolsa de Madrid
750
6.64
08:13:35
Bolsa de Madrid
500
6.639
08:13:35
Bolsa de Madrid
476
6.639
08:13:35
Bolsa de Madrid
209
6.635
08:14:28
Bolsa de Madrid
661
6.635
08:14:28
Bolsa de Madrid
348
6.639
08:15:41
Bolsa de Madrid
402
6.639
08:15:50
Bolsa de Madrid
159
6.638
08:15:50
Bolsa de Madrid
502
6.638
08:15:50
Bolsa de Madrid
109
6.638
08:15:50
Bolsa de Madrid
710
6.641
08:16:14
Bolsa de Madrid
1169
6.646
08:16:14
Bolsa de Madrid
584
6.627
08:16:42
Bolsa de Madrid
81
6.618
08:17:36
Bolsa de Madrid
517
6.618
08:17:36
Bolsa de Madrid
590
6.621
08:17:36
Bolsa de Madrid
610
6.626
08:18:29
Bolsa de Madrid
621
6.625
08:18:29
Bolsa de Madrid
599
6.62
08:18:40
Bolsa de Madrid
776
6.626
08:19:47
Bolsa de Madrid
620
6.62
08:19:59
Bolsa de Madrid
1
6.624
08:20:37
Bolsa de Madrid
300
6.624
08:20:44
Bolsa de Madrid
299
6.624
08:20:44
Bolsa de Madrid
720
6.62
08:21:28
Bolsa de Madrid
659
6.629
08:22:08
Bolsa de Madrid
610
6.637
08:23:55
Bolsa de Madrid
26
6.636
08:24:05
Bolsa de Madrid
804
6.636
08:24:12
Bolsa de Madrid
710
6.638
08:24:25
Bolsa de Madrid
336
6.636
08:24:46
Bolsa de Madrid
464
6.636
08:24:46
Bolsa de Madrid
12
6.635
08:25:07
Bolsa de Madrid
801
6.635
08:25:07
Bolsa de Madrid
691
6.632
08:25:12
Bolsa de Madrid
610
6.632
08:25:39
Bolsa de Madrid
200
6.625
08:26:39
Bolsa de Madrid
486
6.625
08:26:39
Bolsa de Madrid
100
6.622
08:26:40
Bolsa de Madrid
633
6.622
08:26:40
Bolsa de Madrid
700
6.627
08:27:26
Bolsa de Madrid
464
6.633
08:28:18
Bolsa de Madrid
304
6.633
08:28:18
Bolsa de Madrid
167
6.635
08:29:12
Bolsa de Madrid
773
6.635
08:29:12
Bolsa de Madrid
610
6.641
08:30:01
Bolsa de Madrid
640
6.639
08:30:03
Bolsa de Madrid
353
6.649
08:31:40
Bolsa de Madrid
557
6.649
08:31:40
Bolsa de Madrid
678
6.647
08:31:40
Bolsa de Madrid
157
6.647
08:31:40
Bolsa de Madrid
750
6.669
08:33:01
Bolsa de Madrid
625
6.668
08:33:01
Bolsa de Madrid
45
6.668
08:33:01
Bolsa de Madrid
456
6.679
08:33:46
Bolsa de Madrid
474
6.679
08:33:46
Bolsa de Madrid
600
6.683
08:33:46
Bolsa de Madrid
274
6.684
08:33:46
Bolsa de Madrid
834
6.691
08:37:51
Bolsa de Madrid
136
6.691
08:37:51
Bolsa de Madrid
632
6.691
08:39:04
Bolsa de Madrid
108
6.691
08:39:04
Bolsa de Madrid
878
6.693
08:40:13
Bolsa de Madrid
199
6.693
08:40:13
Bolsa de Madrid
851
6.699
08:40:53
Bolsa de Madrid
950
6.692
08:41:06
Bolsa de Madrid
109
6.702
08:44:41
Bolsa de Madrid
512
6.702
08:44:41
Bolsa de Madrid
621
6.696
08:45:25
Bolsa de Madrid
672
6.689
08:46:01
Bolsa de Madrid
368
6.707
08:48:57
Bolsa de Madrid
740
6.706
08:50:04
Bolsa de Madrid
460
6.706
08:50:04
Bolsa de Madrid
610
6.7
08:51:12
Bolsa de Madrid
680
6.69
08:52:37
Bolsa de Madrid
83
6.682
08:53:57
Bolsa de Madrid
703
6.682
08:53:57
Bolsa de Madrid
700
6.691
08:56:25
Bolsa de Madrid
650
6.69
08:56:27
Bolsa de Madrid
1
6.689
08:56:34
Bolsa de Madrid
609
6.689
08:57:24
Bolsa de Madrid
810
6.691
08:58:24
Bolsa de Madrid
78
6.689
08:58:24
Bolsa de Madrid
587
6.689
08:58:30
Bolsa de Madrid
673
6.688
08:58:37
Bolsa de Madrid
777
6.689
09:01:16
Bolsa de Madrid
77
6.686
09:02:12
Bolsa de Madrid
704
6.686
09:02:38
Bolsa de Madrid
613
6.685
09:02:40
Bolsa de Madrid
372
6.692
09:06:23
Bolsa de Madrid
680
6.702
09:06:49
Bolsa de Madrid
617
6.7
09:07:53
Bolsa de Madrid
733
6.7
09:07:53
Bolsa de Madrid
677
6.693
09:09:01
Bolsa de Madrid
589
6.695
09:09:01
Bolsa de Madrid
124
6.695
09:09:01
Bolsa de Madrid
730
6.686
09:11:35
Bolsa de Madrid
679
6.683
09:11:35
Bolsa de Madrid
633
6.68
09:12:07
Bolsa de Madrid
549
6.675
09:13:11
Bolsa de Madrid
142
6.675
09:13:11
Bolsa de Madrid
622
6.667
09:14:17
Bolsa de Madrid
591
6.697
09:20:39
Bolsa de Madrid
459
6.697
09:20:39
Bolsa de Madrid
900
6.696
09:20:40
Bolsa de Madrid
533
6.695
09:20:44
Bolsa de Madrid
277
6.695
09:20:44
Bolsa de Madrid
680
6.705
09:22:37
Bolsa de Madrid
636
6.703
09:23:08
Bolsa de Madrid
625
6.694
09:26:11
Bolsa de Madrid
15
6.694
09:26:11
Bolsa de Madrid
760
6.695
09:28:49
Bolsa de Madrid
790
6.696
09:31:27
Bolsa de Madrid
639
6.691
09:32:44
Bolsa de Madrid
80
6.691
09:34:34
Bolsa de Madrid
630
6.691
09:34:34
Bolsa de Madrid
531
6.694
09:35:51
Bolsa de Madrid
249
6.689
09:36:04
Bolsa de Madrid
204
6.689
09:36:04
Bolsa de Madrid
298
6.689
09:36:04
Bolsa de Madrid
730
6.687
09:38:15
Bolsa de Madrid
253
6.683
09:39:04
Bolsa de Madrid
374
6.683
09:39:04
Bolsa de Madrid
68
6.682
09:39:04
Bolsa de Madrid
932
6.682
09:39:04
Bolsa de Madrid
492
6.681
09:39:28
Bolsa de Madrid
209
6.681
09:39:28
Bolsa de Madrid
720
6.675
09:42:20
Bolsa de Madrid
860
6.674
09:42:32
Bolsa de Madrid
541
6.671
09:42:32
Bolsa de Madrid
299
6.671
09:42:33
Bolsa de Madrid
1150
6.673
09:43:23
Bolsa de Madrid
63
6.673
09:43:23
Bolsa de Madrid
830
6.673
09:43:23
Bolsa de Madrid
200
6.685
09:46:25
Bolsa de Madrid
770
6.685
09:46:25
Bolsa de Madrid
780
6.684
09:46:51
Bolsa de Madrid
86
6.688
09:48:52
Bolsa de Madrid
654
6.688
09:48:52
Bolsa de Madrid
626
6.687
09:48:52
Bolsa de Madrid
869
6.693
09:51:51
Bolsa de Madrid
1000
6.688
09:52:44
Bolsa de Madrid
621
6.686
09:55:36
Bolsa de Madrid
885
6.694
09:57:40
Bolsa de Madrid
1100
6.692
09:57:50
Bolsa de Madrid
653
6.693
09:59:12
Bolsa de Madrid
45
6.686
10:01:40
Bolsa de Madrid
625
6.686
10:01:40
Bolsa de Madrid
668
6.685
10:04:06
Bolsa de Madrid
640
6.698
10:06:23
Bolsa de Madrid
1150
6.695
10:06:35
Bolsa de Madrid
850
6.694
10:06:40
Bolsa de Madrid
730
6.692
10:06:50
Bolsa de Madrid
218
6.69
10:10:54
Bolsa de Madrid
208
6.69
10:10:54
Bolsa de Madrid
349
6.69
10:10:54
Bolsa de Madrid
750
6.688
10:11:04
Bolsa de Madrid
670
6.686
10:13:31
Bolsa de Madrid
890
6.698
10:18:34
Bolsa de Madrid
870
6.697
10:19:11
Bolsa de Madrid
930
6.696
10:19:16
Bolsa de Madrid
907
6.709
10:20:35
Bolsa de Madrid
83
6.709
10:20:35
Bolsa de Madrid
50
6.706
10:20:51
Bolsa de Madrid
730
6.706
10:21:17
Bolsa de Madrid
954
6.714
10:24:20
Bolsa de Madrid
514
6.715
10:25:19
Bolsa de Madrid
357
6.715
10:25:19
Bolsa de Madrid
730
6.722
10:26:34
Bolsa de Madrid
183
6.719
10:27:01
Bolsa de Madrid
492
6.719
10:27:01
Bolsa de Madrid
920
6.717
10:29:20
Bolsa de Madrid
608
6.714
10:29:34
Bolsa de Madrid
734
6.725
10:31:22
Bolsa de Madrid
710
6.726
10:33:51
Bolsa de Madrid
129
6.724
10:36:08
Bolsa de Madrid
497
6.724
10:36:08
Bolsa de Madrid
200
6.721
10:37:20
Bolsa de Madrid
628
6.723
10:39:01
Bolsa de Madrid
16
6.716
10:43:02
Bolsa de Madrid
612
6.716
10:43:27
Bolsa de Madrid
760
6.724
10:45:04
Bolsa de Madrid
634
6.718
10:46:22
Bolsa de Madrid
610
6.708
10:49:07
Bolsa de Madrid
870
6.705
10:54:14
Bolsa de Madrid
268
6.708
10:56:14
Bolsa de Madrid
487
6.708
10:56:14
Bolsa de Madrid
930
6.719
11:01:26
Bolsa de Madrid
662
6.708
11:02:11
Bolsa de Madrid
626
6.711
11:05:18
Bolsa de Madrid
83
6.711
11:10:37
Bolsa de Madrid
707
6.711
11:10:37
Bolsa de Madrid
616
6.704
11:13:29
Bolsa de Madrid
672
6.7
11:14:43
Bolsa de Madrid
780
6.71
11:22:33
Bolsa de Madrid
653
6.707
11:27:59
Bolsa de Madrid
958
6.707
11:27:59
Bolsa de Madrid
641
6.703
11:29:17
Bolsa de Madrid
9
6.703
11:29:17
Bolsa de Madrid
577
6.711
11:33:24
Bolsa de Madrid
168
6.711
11:33:24
Bolsa de Madrid
650
6.705
11:39:09
Bolsa de Madrid
670
6.704
11:39:17
Bolsa de Madrid
700
6.709
11:45:53
Bolsa de Madrid
610
6.718
11:53:26
Bolsa de Madrid
970
6.715
11:54:15
Bolsa de Madrid
640
6.712
11:56:03
Bolsa de Madrid
174
6.709
11:57:52
Bolsa de Madrid
489
6.709
11:57:52
Bolsa de Madrid
710
6.718
12:07:01
Bolsa de Madrid
540
6.726
12:11:34
Bolsa de Madrid
547
6.725
12:11:34
Bolsa de Madrid
1000
6.726
12:11:34
Bolsa de Madrid
660
6.732
12:18:38
Bolsa de Madrid
750
6.738
12:22:38
Bolsa de Madrid
626
6.735
12:30:33
Bolsa de Madrid
174
6.735
12:30:33
Bolsa de Madrid
1050
6.742
12:37:16
Bolsa de Madrid
898
6.739
12:37:22
Bolsa de Madrid
352
6.739
12:38:06
Bolsa de Madrid
670
6.74
12:41:09
Bolsa de Madrid
1050
6.749
12:54:22
Bolsa de Madrid
1100
6.747
12:54:39
Bolsa de Madrid
1000
6.744
12:55:28
Bolsa de Madrid
629
6.742
13:00:12
Bolsa de Madrid
524
6.744
13:06:16
Bolsa de Madrid
269
6.744
13:11:30
Bolsa de Madrid
850
6.744
13:11:30
Bolsa de Madrid
600
6.741
13:16:47
Bolsa de Madrid
30
6.741
13:18:02
Bolsa de Madrid
94
6.742
13:18:13
Bolsa de Madrid
1565
6.745
13:22:49
Bolsa de Madrid
878
6.76
13:31:22
Bolsa de Madrid
700
6.753
13:35:25
Bolsa de Madrid
190
6.752
13:37:02
Bolsa de Madrid
606
6.751
13:38:00
Bolsa de Madrid
609
6.745
13:38:18
Bolsa de Madrid
1077
6.75
13:44:29
Bolsa de Madrid
641
6.748
13:48:36
Bolsa de Madrid
427
6.744
13:53:04
Bolsa de Madrid
192
6.744
13:53:04
Bolsa de Madrid
642
6.741
13:56:22
Bolsa de Madrid
620
6.739
13:56:22
Bolsa de Madrid
646
6.734
14:00:06
Bolsa de Madrid
639
6.734
14:04:51
Bolsa de Madrid
1150
6.732
14:21:21
Bolsa de Madrid
157
6.732
14:21:24
Bolsa de Madrid
67
6.732
14:21:24
Bolsa de Madrid
2225
6.733
14:21:36
Bolsa de Madrid
375
6.741
14:29:24
Bolsa de Madrid
265
6.741
14:29:24
Bolsa de Madrid
820
6.75
14:31:36
Bolsa de Madrid
670
6.748
14:32:37
Bolsa de Madrid
803
6.747
14:32:37
Bolsa de Madrid
606
6.742
14:34:50
Bolsa de Madrid
690
6.74
14:38:26
Bolsa de Madrid
614
6.739
14:38:27
Bolsa de Madrid
1127
6.738
14:42:31
Bolsa de Madrid
627
6.734
14:44:18
Bolsa de Madrid
619
6.732
14:46:01
Bolsa de Madrid
614
6.737
14:47:41
Bolsa de Madrid
690
6.736
14:52:40
Bolsa de Madrid
627
6.733
14:52:51
Bolsa de Madrid
400
6.725
14:57:36
Bolsa de Madrid
270
6.725
14:57:36
Bolsa de Madrid
178
6.722
14:57:36
Bolsa de Madrid
612
6.722
14:57:36
Bolsa de Madrid
906
6.724
14:57:36
Bolsa de Madrid
670
6.708
15:02:48
Bolsa de Madrid
980
6.722
15:07:47
Bolsa de Madrid
469
6.718
15:08:56
Bolsa de Madrid
311
6.718
15:08:56
Bolsa de Madrid
419
6.714
15:10:24
Bolsa de Madrid
263
6.714
15:10:24
Bolsa de Madrid
603
6.707
15:12:05
Bolsa de Madrid
679
6.708
15:14:04
Bolsa de Madrid
394
6.715
15:17:07
Bolsa de Madrid
489
6.715
15:17:07
Bolsa de Madrid
652
6.713
15:19:37
Bolsa de Madrid
652
6.712
15:19:58
Bolsa de Madrid
637
6.707
15:22:59
Bolsa de Madrid
706
6.705
15:23:33
Bolsa de Madrid
615
6.699
15:26:26
Bolsa de Madrid
173
6.701
15:27:48
Bolsa de Madrid
543
6.701
15:27:48
Bolsa de Madrid
52
6.696
15:29:03
Bolsa de Madrid
608
6.696
15:29:04
Bolsa de Madrid
761
6.697
15:32:32
Bolsa de Madrid
582
6.697
15:34:49
Bolsa de Madrid
333
6.697
15:34:49
Bolsa de Madrid
790
6.698
15:39:59
Bolsa de Madrid
920
6.704
15:41:59
Bolsa de Madrid
690
6.704
15:41:59
Bolsa de Madrid
612
6.703
15:43:21
Bolsa de Madrid
630
6.7
15:45:25
Bolsa de Madrid
619
6.692
15:46:08
Bolsa de Madrid
622
6.69
15:48:31
Bolsa de Madrid
604
6.688
15:48:32
Bolsa de Madrid
652
6.684
15:49:25
Bolsa de Madrid
652
6.682
15:49:25
Bolsa de Madrid
760
6.687
15:51:53
Bolsa de Madrid
225
6.685
15:52:15
Bolsa de Madrid
775
6.685
15:52:15
Bolsa de Madrid
200
6.683
15:52:15
Bolsa de Madrid
646
6.683
15:52:15
Bolsa de Madrid
1041
6.687
15:53:13
Bolsa de Madrid
770
6.688
15:57:06
Bolsa de Madrid
838
6.686
15:57:15
Bolsa de Madrid
362
6.686
15:57:15
Bolsa de Madrid
730
6.684
15:57:15
Bolsa de Madrid
260
6.686
15:57:54
Bolsa de Madrid
170
6.686
15:57:54
Bolsa de Madrid
578
6.686
15:57:54
Bolsa de Madrid
1000
6.682
15:58:25
Bolsa de Madrid
985
6.68
15:58:31
Bolsa de Madrid
770
6.68
16:02:13
Bolsa de Madrid
690
6.678
16:02:36
Bolsa de Madrid
730
6.676
16:02:47
Bolsa de Madrid
790
6.674
16:03:24
Bolsa de Madrid
1741
6.682
16:05:07
Bolsa de Madrid
238
6.681
16:06:44
Bolsa de Madrid
474
6.681
16:06:44
Bolsa de Madrid
160
6.681
16:06:44
Bolsa de Madrid
22
6.681
16:06:44
Bolsa de Madrid
920
6.682
16:07:21
Bolsa de Madrid
1050
6.681
16:07:36
Bolsa de Madrid
940
6.683
16:09:37
Bolsa de Madrid
1150
6.687
16:11:03
Bolsa de Madrid
150
6.687
16:11:03
Bolsa de Madrid
1300
6.686
16:11:03
Bolsa de Madrid
681
6.685
16:11:09
Bolsa de Madrid
469
6.685
16:11:14
Bolsa de Madrid
139
6.683
16:11:16
Bolsa de Madrid
751
6.683
16:11:30
Bolsa de Madrid
2
6.685
16:12:29
Bolsa de Madrid
1053
6.685
16:12:29
Bolsa de Madrid
271
6.692
16:14:45
Bolsa de Madrid
176
6.694
16:15:13
Bolsa de Madrid
2703
6.694
16:15:13
Bolsa de Madrid
1000
6.69
16:16:02
Bolsa de Madrid
1400
6.689
16:16:02
Bolsa de Madrid
940
6.687
16:16:03
Bolsa de Madrid
163
6.696
16:18:36
Bolsa de Madrid
1114
6.696
16:18:36
Bolsa de Madrid
650
6.695
16:20:11
Bolsa de Madrid
660
6.694
16:20:11
Bolsa de Madrid
940
6.696
16:20:15
Bolsa de Madrid
1000
6.701
16:22:24
Bolsa de Madrid
195
6.703
16:22:24
Bolsa de Madrid
903
6.703
16:22:24
Bolsa de Madrid
554
6.702
16:22:51
Bolsa de Madrid
594
6.702
16:22:51
Bolsa de Madrid
607
6.698
16:24:34
Bolsa de Madrid
670
6.695
16:24:50
Bolsa de Madrid
691
6.696
16:24:50
Bolsa de Madrid
405
6.692
16:26:10
Bolsa de Madrid
257
6.692
16:26:10
Bolsa de Madrid
698
6.688
16:26:28
Bolsa de Madrid
620
6.684
16:26:43
Bolsa de Madrid
630
6.687
16:27:26
Bolsa de Madrid
731
6.684
16:27:26
Bolsa de Madrid
635
6.688
16:27:26
Bolsa de Madrid
202
6.688
16:27:26
Bolsa de Madrid
1000
6.689
16:29:11
Bolsa de Madrid
1100
6.688
16:29:11
Bolsa de Madrid
500
6.686
16:29:17
Bolsa de Madrid
300
6.696
16:29:26
Bolsa de Madrid
305
6.691
16:29:42
Bolsa de Madrid
110
6.691
16:29:43
Bolsa de Madrid
80
6.691
16:29:44
Bolsa de Madrid
30
6.691
16:29:45
Bolsa de Madrid
24
6.691
16:29:51
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
611.3492
161,348
Bolsa de Madrid
6.6916
235,698

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