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

International Consolidated Airlines SAAnnouncement

23/08/2017 07:06

RNS Number : 7472O
International Cons Airlines Group
23 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 22 August 2017 it purchased 452,447ordinary 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
161,157
London
6.10
6.18
291,290
Madrid
6.652
6.775
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 54,971,053 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,078,017,690 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
23 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 452,447
Date of purchases: 22/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1491
618
08:02:32
LSE
1415
616.5
08:07:15
LSE
1500
616.5
08:11:51
LSE
1500
616.5
08:12:43
LSE
85
616.5
08:12:43
LSE
670
617
08:14:52
LSE
1113
617
08:14:52
LSE
235
616
08:19:56
LSE
1386
616
08:19:56
LSE
1618
614
08:22:22
LSE
1000
613
08:28:20
LSE
857
613
08:28:20
LSE
1062
614
08:34:02
LSE
800
614
08:34:02
LSE
1742
613
08:36:30
LSE
1200
612
08:43:51
LSE
787
611.5
08:45:29
LSE
1000
611.5
08:45:29
LSE
285
611.5
08:50:46
LSE
1828
612
08:51:11
LSE
793
612
08:56:01
LSE
1000
612
08:56:01
LSE
460
612.5
09:01:28
LSE
796
612.5
09:01:28
LSE
783
612
09:05:03
LSE
1081
612
09:05:03
LSE
1000
613.5
09:10:45
LSE
1000
613.5
09:13:12
LSE
763
613.5
09:13:12
LSE
30
612.5
09:19:30
LSE
1082
612.5
09:19:30
LSE
800
612.5
09:19:30
LSE
1500
611.5
09:26:15
LSE
578
612.5
09:32:28
LSE
1822
612.5
09:32:28
LSE
903
612
09:39:04
LSE
1000
612
09:39:04
LSE
2000
613
09:51:30
LSE
1293
613
09:51:30
LSE
600
613
09:51:30
LSE
39
612.5
10:01:02
LSE
1500
612.5
10:01:02
LSE
302
612.5
10:01:02
LSE
1500
611.5
10:07:05
LSE
219
611.5
10:07:05
LSE
1762
610.5
10:15:44
LSE
987
610
10:20:29
LSE
121
610.5
10:24:33
LSE
1700
610.5
10:24:33
LSE
1500
611
10:31:55
LSE
2561
611.5
10:40:45
LSE
2350
611.5
10:40:45
LSE
1607
611.5
10:58:44
LSE
184
611.5
10:58:44
LSE
21
611.5
11:06:40
LSE
1490
611.5
11:06:40
LSE
434
611.5
11:06:40
LSE
1329
611.5
11:15:33
LSE
500
611.5
11:15:33
LSE
1469
611.5
11:25:02
LSE
500
611.5
11:25:02
LSE
240
611.5
11:34:06
LSE
540
611.5
11:34:06
LSE
1049
611.5
11:34:06
LSE
2709
611.5
11:48:09
LSE
1975
611.5
11:48:09
LSE
826
611.5
12:08:28
LSE
584
611.5
12:08:28
LSE
566
611.5
12:08:28
LSE
1920
612
12:16:32
LSE
1421
612.5
12:26:08
LSE
500
612.5
12:26:08
LSE
510
613
12:35:49
LSE
500
613
12:35:49
LSE
465
613
12:35:49
LSE
500
613
12:35:49
LSE
443
612.5
12:44:05
LSE
1500
612.5
12:44:05
LSE
534
611
12:55:09
LSE
1700
611
12:55:09
LSE
77
611
12:55:09
LSE
1875
612.5
13:04:09
LSE
355
613.5
13:15:32
LSE
500
613.5
13:15:32
LSE
795
613.5
13:15:32
LSE
312
613.5
13:15:32
LSE
1900
612.5
13:23:32
LSE
1211
613
13:31:47
LSE
745
613
13:31:47
LSE
1500
614
13:38:32
LSE
1804
614
13:45:06
LSE
103
614
13:45:06
LSE
240
614.5
13:53:12
LSE
500
614.5
13:53:12
LSE
500
614.5
13:53:12
LSE
656
614.5
13:53:12
LSE
1953
615
14:02:26
LSE
434
614.5
14:09:06
LSE
1598
614.5
14:09:06
LSE
275
615
14:16:27
LSE
1118
615
14:16:27
LSE
396
615
14:16:27
LSE
906
615
14:23:52
LSE
1000
615
14:23:52
LSE
1649
615
14:30:29
LSE
154
615
14:30:29
LSE
1500
615
14:34:44
LSE
470
615
14:34:44
LSE
882
615
14:39:51
LSE
1427
615
14:39:51
LSE
1400
615
14:44:44
LSE
378
615
14:44:44
LSE
500
615
14:50:05
LSE
1057
615
14:50:05
LSE
306
615
14:50:05
LSE
112
615
14:54:32
LSE
302
615
14:54:32
LSE
1500
615
14:54:32
LSE
1918
615
15:04:40
LSE
532
615
15:04:40
LSE
1000
615
15:04:40
LSE
872
615
15:04:40
LSE
324
614.5
15:09:06
LSE
1500
614.5
15:09:06
LSE
1860
615
15:13:18
LSE
500
615.5
15:21:22
LSE
1500
615.5
15:21:29
LSE
1112
615.5
15:21:29
LSE
400
614.5
15:27:13
LSE
700
614.5
15:27:13
LSE
896
614.5
15:27:13
LSE
500
614.5
15:30:47
LSE
1044
614.5
15:30:47
LSE
306
614.5
15:30:47
LSE
209
615
15:37:22
LSE
1789
615
15:37:22
LSE
1259
615
15:39:17
LSE
264
615
15:39:17
LSE
343
615
15:39:17
LSE
1109
615
15:44:04
LSE
707
615
15:44:04
LSE
306
615
15:44:04
LSE
2004
615
15:49:27
LSE
1007
615
15:55:50
LSE
1000
615
15:55:50
LSE
1000
615
15:58:04
LSE
1289
615
15:58:04
LSE
324
615
16:01:27
LSE
303
615
16:01:27
LSE
1000
615
16:01:27
LSE
301
615
16:01:27
LSE
959
614.5
16:05:21
LSE
785
614.5
16:05:21
LSE
524
614.5
16:05:21
LSE
1067
615
16:09:08
LSE
1050
615
16:09:08
LSE
1000
615
16:12:15
LSE
893
615
16:12:15
LSE
746
615
16:15:21
LSE
1238
615
16:15:21
LSE
1000
614.5
16:18:23
LSE
1000
614.5
16:18:23
LSE
39
614.5
16:18:23
LSE
524
614.5
16:20:55
LSE
6
614.5
16:20:55
LSE
500
614.5
16:20:55
LSE
851
614.5
16:20:55
LSE
416
615
16:23:46
LSE
560
615
16:23:46
LSE
1000
615
16:23:46
LSE
2048
615.5
16:26:39
LSE
833
615.5
16:29:00
LSE
725
615.5
16:29:00
LSE
410
615.5
16:29:00
LSE
840
6.774
08:01:01
Bolsa de Madrid
1050
6.775
08:01:01
Bolsa de Madrid
720
6.741
08:05:13
Bolsa de Madrid
549
6.734
08:07:15
Bolsa de Madrid
203
6.734
08:07:15
Bolsa de Madrid
720
6.735
08:07:15
Bolsa de Madrid
1021
6.735
08:07:15
Bolsa de Madrid
950
6.733
08:15:00
Bolsa de Madrid
860
6.732
08:15:00
Bolsa de Madrid
475
6.732
08:15:24
Bolsa de Madrid
251
6.732
08:15:24
Bolsa de Madrid
106
6.725
08:16:58
Bolsa de Madrid
574
6.725
08:16:58
Bolsa de Madrid
1000
6.722
08:20:41
Bolsa de Madrid
392
6.722
08:20:41
Bolsa de Madrid
703
6.718
08:20:41
Bolsa de Madrid
72
6.717
08:20:41
Bolsa de Madrid
271
6.692
08:23:37
Bolsa de Madrid
379
6.692
08:23:37
Bolsa de Madrid
730
6.682
08:24:34
Bolsa de Madrid
464
6.671
08:25:26
Bolsa de Madrid
660
6.677
08:27:12
Bolsa de Madrid
500
6.683
08:28:44
Bolsa de Madrid
400
6.683
08:28:44
Bolsa de Madrid
258
6.682
08:28:44
Bolsa de Madrid
20
6.683
08:28:44
Bolsa de Madrid
552
6.682
08:28:44
Bolsa de Madrid
980
6.679
08:28:50
Bolsa de Madrid
670
6.674
08:30:23
Bolsa de Madrid
300
6.673
08:30:23
Bolsa de Madrid
408
6.673
08:30:23
Bolsa de Madrid
540
6.687
08:31:53
Bolsa de Madrid
363
6.687
08:31:53
Bolsa de Madrid
849
6.695
08:36:22
Bolsa de Madrid
860
6.693
08:36:22
Bolsa de Madrid
611
6.687
08:36:35
Bolsa de Madrid
657
6.688
08:37:56
Bolsa de Madrid
153
6.688
08:37:56
Bolsa de Madrid
619
6.679
08:38:38
Bolsa de Madrid
641
6.681
08:38:38
Bolsa de Madrid
660
6.679
08:41:01
Bolsa de Madrid
724
6.676
08:41:28
Bolsa de Madrid
644
6.68
08:42:09
Bolsa de Madrid
752
6.679
08:43:39
Bolsa de Madrid
595
6.672
08:45:29
Bolsa de Madrid
192
6.671
08:45:29
Bolsa de Madrid
108
6.671
08:45:29
Bolsa de Madrid
310
6.671
08:45:29
Bolsa de Madrid
77
6.673
08:45:29
Bolsa de Madrid
800
6.673
08:45:29
Bolsa de Madrid
600
6.67
08:45:29
Bolsa de Madrid
1050
6.676
08:49:38
Bolsa de Madrid
790
6.673
08:49:38
Bolsa de Madrid
1262
6.673
08:51:39
Bolsa de Madrid
437
6.675
08:54:07
Bolsa de Madrid
343
6.675
08:54:07
Bolsa de Madrid
856
6.673
08:54:26
Bolsa de Madrid
980
6.677
08:58:29
Bolsa de Madrid
829
6.674
08:58:29
Bolsa de Madrid
1200
6.676
08:58:29
Bolsa de Madrid
1500
6.676
08:58:29
Bolsa de Madrid
519
6.676
08:58:29
Bolsa de Madrid
489
6.677
08:58:29
Bolsa de Madrid
831
6.679
09:01:34
Bolsa de Madrid
760
6.677
09:03:00
Bolsa de Madrid
30
6.674
09:03:00
Bolsa de Madrid
700
6.674
09:03:00
Bolsa de Madrid
749
6.684
09:06:28
Bolsa de Madrid
121
6.684
09:06:28
Bolsa de Madrid
1000
6.688
09:08:37
Bolsa de Madrid
886
6.689
09:08:37
Bolsa de Madrid
1500
6.688
09:08:37
Bolsa de Madrid
1400
6.688
09:08:37
Bolsa de Madrid
1000
6.691
09:12:51
Bolsa de Madrid
1000
6.698
09:14:17
Bolsa de Madrid
620
6.692
09:15:14
Bolsa de Madrid
920
6.691
09:15:14
Bolsa de Madrid
661
6.69
09:15:21
Bolsa de Madrid
748
6.687
09:16:58
Bolsa de Madrid
469
6.683
09:20:31
Bolsa de Madrid
491
6.683
09:20:31
Bolsa de Madrid
887
6.681
09:20:34
Bolsa de Madrid
1050
6.682
09:20:34
Bolsa de Madrid
720
6.675
09:24:28
Bolsa de Madrid
860
6.674
09:26:11
Bolsa de Madrid
1
6.673
09:26:11
Bolsa de Madrid
806
6.673
09:26:12
Bolsa de Madrid
193
6.673
09:26:30
Bolsa de Madrid
1050
6.678
09:27:53
Bolsa de Madrid
1050
6.677
09:28:05
Bolsa de Madrid
890
6.68
09:28:32
Bolsa de Madrid
1050
6.685
09:32:34
Bolsa de Madrid
1400
6.684
09:33:06
Bolsa de Madrid
1350
6.683
09:33:35
Bolsa de Madrid
1
6.681
09:33:35
Bolsa de Madrid
779
6.681
09:33:45
Bolsa de Madrid
1000
6.68
09:33:47
Bolsa de Madrid
795
6.687
09:35:58
Bolsa de Madrid
814
6.685
09:36:11
Bolsa de Madrid
627
6.683
09:36:21
Bolsa de Madrid
727
6.682
09:39:04
Bolsa de Madrid
323
6.682
09:39:04
Bolsa de Madrid
602
6.68
09:39:34
Bolsa de Madrid
1244
6.68
09:39:34
Bolsa de Madrid
820
6.683
09:43:51
Bolsa de Madrid
1
6.681
09:43:51
Bolsa de Madrid
719
6.681
09:43:52
Bolsa de Madrid
481
6.68
09:44:01
Bolsa de Madrid
499
6.68
09:44:01
Bolsa de Madrid
1250
6.688
09:49:07
Bolsa de Madrid
2169
6.695
09:50:54
Bolsa de Madrid
1650
6.692
09:51:30
Bolsa de Madrid
294
6.691
09:51:30
Bolsa de Madrid
1306
6.691
09:51:30
Bolsa de Madrid
745
6.689
09:53:03
Bolsa de Madrid
999
6.691
09:55:58
Bolsa de Madrid
657
6.688
09:56:06
Bolsa de Madrid
950
6.685
09:56:38
Bolsa de Madrid
1100
6.686
10:00:00
Bolsa de Madrid
737
6.684
10:03:08
Bolsa de Madrid
1300
6.685
10:03:08
Bolsa de Madrid
1300
6.685
10:03:09
Bolsa de Madrid
813
6.683
10:03:09
Bolsa de Madrid
1350
6.681
10:03:17
Bolsa de Madrid
770
6.678
10:06:27
Bolsa de Madrid
360
6.677
10:06:27
Bolsa de Madrid
500
6.677
10:06:27
Bolsa de Madrid
647
6.679
10:06:27
Bolsa de Madrid
619
6.674
10:08:25
Bolsa de Madrid
908
6.676
10:08:48
Bolsa de Madrid
28
6.674
10:09:04
Bolsa de Madrid
403
6.673
10:13:05
Bolsa de Madrid
477
6.673
10:13:12
Bolsa de Madrid
170
6.673
10:13:12
Bolsa de Madrid
182
6.672
10:13:31
Bolsa de Madrid
968
6.672
10:13:31
Bolsa de Madrid
50
6.672
10:13:31
Bolsa de Madrid
650
6.671
10:13:31
Bolsa de Madrid
1250
6.668
10:14:53
Bolsa de Madrid
95
6.667
10:15:44
Bolsa de Madrid
509
6.667
10:15:44
Bolsa de Madrid
105
6.667
10:15:44
Bolsa de Madrid
1617
6.668
10:15:44
Bolsa de Madrid
736
6.664
10:15:44
Bolsa de Madrid
653
6.659
10:18:32
Bolsa de Madrid
101
6.661
10:18:32
Bolsa de Madrid
677
6.661
10:18:32
Bolsa de Madrid
1200
6.661
10:24:33
Bolsa de Madrid
1000
6.66
10:24:33
Bolsa de Madrid
509
6.665
10:25:39
Bolsa de Madrid
991
6.665
10:25:39
Bolsa de Madrid
920
6.664
10:26:25
Bolsa de Madrid
690
6.663
10:26:25
Bolsa de Madrid
1
6.66
10:26:26
Bolsa de Madrid
499
6.66
10:26:26
Bolsa de Madrid
968
6.662
10:28:54
Bolsa de Madrid
1
6.665
10:31:39
Bolsa de Madrid
979
6.665
10:32:01
Bolsa de Madrid
946
6.668
10:33:01
Bolsa de Madrid
254
6.668
10:33:01
Bolsa de Madrid
1400
6.666
10:34:06
Bolsa de Madrid
1050
6.67
10:35:36
Bolsa de Madrid
461
6.677
10:39:57
Bolsa de Madrid
1000
6.677
10:39:57
Bolsa de Madrid
1050
6.671
10:41:13
Bolsa de Madrid
1500
6.672
10:41:13
Bolsa de Madrid
1000
6.676
10:44:24
Bolsa de Madrid
200
6.676
10:44:25
Bolsa de Madrid
1250
6.674
10:45:02
Bolsa de Madrid
1271
6.677
10:45:26
Bolsa de Madrid
371
6.677
10:45:26
Bolsa de Madrid
282
6.682
10:50:12
Bolsa de Madrid
1400
6.679
10:50:42
Bolsa de Madrid
790
6.679
10:50:43
Bolsa de Madrid
810
6.678
10:50:43
Bolsa de Madrid
990
6.678
10:53:43
Bolsa de Madrid
1000
6.677
10:55:02
Bolsa de Madrid
1250
6.676
10:58:36
Bolsa de Madrid
1350
6.685
11:01:32
Bolsa de Madrid
920
6.684
11:01:32
Bolsa de Madrid
1000
6.687
11:01:32
Bolsa de Madrid
1500
6.687
11:01:32
Bolsa de Madrid
500
6.683
11:01:42
Bolsa de Madrid
800
6.683
11:01:42
Bolsa de Madrid
771
6.68
11:04:26
Bolsa de Madrid
500
6.679
11:04:26
Bolsa de Madrid
190
6.68
11:04:26
Bolsa de Madrid
123
6.679
11:04:26
Bolsa de Madrid
237
6.679
11:04:26
Bolsa de Madrid
840
6.676
11:05:57
Bolsa de Madrid
642
6.675
11:05:58
Bolsa de Madrid
700
6.675
11:07:32
Bolsa de Madrid
218
6.675
11:07:37
Bolsa de Madrid
20
6.672
11:10:40
Bolsa de Madrid
1050
6.673
11:12:45
Bolsa de Madrid
700
6.672
11:15:33
Bolsa de Madrid
900
6.675
11:18:08
Bolsa de Madrid
450
6.675
11:18:20
Bolsa de Madrid
1373
6.674
11:18:22
Bolsa de Madrid
527
6.674
11:18:22
Bolsa de Madrid
570
6.675
11:18:22
Bolsa de Madrid
1500
6.675
11:18:22
Bolsa de Madrid
321
6.673
11:18:40
Bolsa de Madrid
1029
6.673
11:19:03
Bolsa de Madrid
950
6.675
11:21:43
Bolsa de Madrid
660
6.675
11:25:02
Bolsa de Madrid
26
6.679
11:25:02
Bolsa de Madrid
621
6.677
11:25:02
Bolsa de Madrid
290
6.674
11:25:02
Bolsa de Madrid
570
6.674
11:25:02
Bolsa de Madrid
621
6.678
11:25:02
Bolsa de Madrid
650
6.672
11:25:02
Bolsa de Madrid
783
6.669
11:27:11
Bolsa de Madrid
720
6.672
11:27:11
Bolsa de Madrid
1372
6.672
11:27:11
Bolsa de Madrid
247
6.677
11:33:27
Bolsa de Madrid
403
6.677
11:33:27
Bolsa de Madrid
953
6.675
11:33:43
Bolsa de Madrid
47
6.675
11:33:43
Bolsa de Madrid
527
6.677
11:36:14
Bolsa de Madrid
523
6.677
11:36:14
Bolsa de Madrid
100
6.676
11:36:14
Bolsa de Madrid
690
6.676
11:37:02
Bolsa de Madrid
710
6.673
11:38:34
Bolsa de Madrid
1241
6.672
11:38:48
Bolsa de Madrid
9
6.672
11:39:43
Bolsa de Madrid
980
6.671
11:44:49
Bolsa de Madrid
100
6.674
11:46:41
Bolsa de Madrid
1000
6.674
11:46:41
Bolsa de Madrid
100
6.674
11:46:41
Bolsa de Madrid
659
6.673
11:46:41
Bolsa de Madrid
791
6.673
11:48:09
Bolsa de Madrid
600
6.672
11:48:09
Bolsa de Madrid
1050
6.672
11:48:09
Bolsa de Madrid
1200
6.671
11:48:26
Bolsa de Madrid
1200
6.67
11:49:01
Bolsa de Madrid
940
6.668
11:49:01
Bolsa de Madrid
1027
6.668
11:49:01
Bolsa de Madrid
525
6.669
11:51:02
Bolsa de Madrid
16
6.669
11:51:02
Bolsa de Madrid
302
6.668
11:51:58
Bolsa de Madrid
246
6.662
11:57:00
Bolsa de Madrid
809
6.664
11:57:00
Bolsa de Madrid
644
6.662
11:57:00
Bolsa de Madrid
840
6.661
11:57:00
Bolsa de Madrid
358
6.664
11:57:00
Bolsa de Madrid
1000
6.664
11:57:00
Bolsa de Madrid
742
6.662
11:58:15
Bolsa de Madrid
400
6.658
11:58:51
Bolsa de Madrid
376
6.658
11:58:51
Bolsa de Madrid
647
6.652
11:59:42
Bolsa de Madrid
1500
6.67
12:07:18
Bolsa de Madrid
38
6.67
12:07:18
Bolsa de Madrid
400
6.666
12:08:13
Bolsa de Madrid
1300
6.674
12:12:33
Bolsa de Madrid
358
6.672
12:13:08
Bolsa de Madrid
1500
6.676
12:14:37
Bolsa de Madrid
716
6.676
12:14:37
Bolsa de Madrid
899
6.677
12:14:37
Bolsa de Madrid
1500
6.677
12:18:01
Bolsa de Madrid
425
6.677
12:18:01
Bolsa de Madrid
550
6.673
12:21:30
Bolsa de Madrid
450
6.673
12:22:08
Bolsa de Madrid
250
6.678
12:24:59
Bolsa de Madrid
460
6.678
12:25:22
Bolsa de Madrid
1800
6.677
12:25:46
Bolsa de Madrid
740
6.684
12:31:11
Bolsa de Madrid
210
6.684
12:31:11
Bolsa de Madrid
680
6.683
12:32:09
Bolsa de Madrid
970
6.683
12:32:09
Bolsa de Madrid
1300
6.682
12:37:07
Bolsa de Madrid
624
6.682
12:40:31
Bolsa de Madrid
1076
6.682
12:40:31
Bolsa de Madrid
1600
6.681
12:40:58
Bolsa de Madrid
1350
6.681
12:43:58
Bolsa de Madrid
1450
6.68
12:43:58
Bolsa de Madrid
1100
6.682
12:43:58
Bolsa de Madrid
1500
6.683
12:43:58
Bolsa de Madrid
483
6.683
12:43:58
Bolsa de Madrid
530
6.683
12:43:58
Bolsa de Madrid
328
6.682
12:43:58
Bolsa de Madrid
634
6.682
12:43:58
Bolsa de Madrid
1500
6.682
12:43:58
Bolsa de Madrid
1000
6.682
12:43:58
Bolsa de Madrid
355
6.675
12:47:20
Bolsa de Madrid
472
6.675
12:47:20
Bolsa de Madrid
1050
6.671
12:49:40
Bolsa de Madrid
46
6.669
12:51:14
Bolsa de Madrid
623
6.669
12:51:14
Bolsa de Madrid
271
6.669
12:51:14
Bolsa de Madrid
852
6.667
12:51:15
Bolsa de Madrid
777
6.663
12:55:09
Bolsa de Madrid
100
6.662
12:55:09
Bolsa de Madrid
629
6.662
12:55:09
Bolsa de Madrid
715
6.661
12:55:09
Bolsa de Madrid
648
6.657
12:56:36
Bolsa de Madrid
980
6.662
12:59:17
Bolsa de Madrid
652
6.677
13:04:58
Bolsa de Madrid
448
6.677
13:04:58
Bolsa de Madrid
1004
6.674
13:07:23
Bolsa de Madrid
546
6.674
13:07:23
Bolsa de Madrid
700
6.673
13:07:23
Bolsa de Madrid
1650
6.686
13:12:10
Bolsa de Madrid
1100
6.683
13:12:10
Bolsa de Madrid
680
6.683
13:12:10
Bolsa de Madrid
217
6.689
13:17:06
Bolsa de Madrid
1450
6.687
13:17:06
Bolsa de Madrid
623
6.689
13:17:06
Bolsa de Madrid
447
6.688
13:17:06
Bolsa de Madrid
1000
6.688
13:17:06
Bolsa de Madrid
914
6.684
13:20:36
Bolsa de Madrid
2
6.683
13:23:32
Bolsa de Madrid
1000
6.683
13:23:32
Bolsa de Madrid
500
6.687
13:26:08
Bolsa de Madrid
340
6.687
13:26:09
Bolsa de Madrid
1100
6.686
13:28:11
Bolsa de Madrid
900
6.683
13:28:17
Bolsa de Madrid
700
6.682
13:29:22
Bolsa de Madrid
653
6.679
13:31:34
Bolsa de Madrid
673
6.68
13:31:34
Bolsa de Madrid
1200
6.695
13:37:26
Bolsa de Madrid
630
6.695
13:38:50
Bolsa de Madrid
1184
6.693
13:43:06
Bolsa de Madrid
166
6.693
13:43:06
Bolsa de Madrid
860
6.695
13:53:40
Bolsa de Madrid
1300
6.694
13:53:51
Bolsa de Madrid
29
6.691
13:54:18
Bolsa de Madrid
1421
6.691
13:54:18
Bolsa de Madrid
838
6.693
13:56:45
Bolsa de Madrid
730
6.702
14:02:47
Bolsa de Madrid
1477
6.702
14:02:47
Bolsa de Madrid
647
6.7
14:09:08
Bolsa de Madrid
495
6.697
14:14:12
Bolsa de Madrid
146
6.697
14:14:12
Bolsa de Madrid
659
6.705
14:16:02
Bolsa de Madrid
300
6.704
14:23:53
Bolsa de Madrid
396
6.704
14:23:53
Bolsa de Madrid
571
6.703
14:23:53
Bolsa de Madrid
189
6.703
14:23:53
Bolsa de Madrid
650
6.7
14:26:49
Bolsa de Madrid
808
6.705
14:30:40
Bolsa de Madrid
700
6.707
14:33:11
Bolsa de Madrid
960
6.714
14:40:18
Bolsa de Madrid
970
6.712
14:41:09
Bolsa de Madrid
670
6.711
14:41:32
Bolsa de Madrid
500
6.713
14:44:50
Bolsa de Madrid
365
6.713
14:44:50
Bolsa de Madrid
15
6.713
14:44:50
Bolsa de Madrid
803
6.71
14:47:57
Bolsa de Madrid
833
6.709
14:48:07
Bolsa de Madrid
600
6.713
14:53:10
Bolsa de Madrid
47
6.713
14:53:10
Bolsa de Madrid
216
6.713
14:53:10
Bolsa de Madrid
1000
6.715
14:53:10
Bolsa de Madrid
534
6.716
14:53:10
Bolsa de Madrid
300
6.713
15:02:42
Bolsa de Madrid
400
6.713
15:02:42
Bolsa de Madrid
55
6.713
15:02:42
Bolsa de Madrid
798
6.711
15:04:40
Bolsa de Madrid
670
6.712
15:04:40
Bolsa de Madrid
148
6.713
15:04:40
Bolsa de Madrid
920
6.713
15:04:40
Bolsa de Madrid
740
6.713
15:04:40
Bolsa de Madrid
720
6.708
15:15:46
Bolsa de Madrid
118
6.706
15:15:56
Bolsa de Madrid
562
6.706
15:15:56
Bolsa de Madrid
295
6.704
15:16:40
Bolsa de Madrid
500
6.704
15:16:40
Bolsa de Madrid
118
6.704
15:16:40
Bolsa de Madrid
438
6.706
15:21:39
Bolsa de Madrid
302
6.706
15:21:39
Bolsa de Madrid
609
6.705
15:22:04
Bolsa de Madrid
185
6.705
15:22:04
Bolsa de Madrid
126
6.705
15:22:04
Bolsa de Madrid
200
6.704
15:22:04
Bolsa de Madrid
428
6.704
15:22:04
Bolsa de Madrid
646
6.701
15:24:46
Bolsa de Madrid
303
6.699
15:28:32
Bolsa de Madrid
397
6.699
15:28:32
Bolsa de Madrid
1300
6.702
15:37:11
Bolsa de Madrid
400
6.701
15:40:34
Bolsa de Madrid
150
6.701
15:40:34
Bolsa de Madrid
500
6.701
15:40:34
Bolsa de Madrid
100
6.699
15:40:34
Bolsa de Madrid
544
6.71
15:48:56
Bolsa de Madrid
870
6.716
15:51:09
Bolsa de Madrid
856
6.718
15:51:40
Bolsa de Madrid
1000
6.718
15:51:40
Bolsa de Madrid
1200
6.715
15:51:41
Bolsa de Madrid
828
6.713
15:55:49
Bolsa de Madrid
972
6.713
15:55:49
Bolsa de Madrid
178
6.712
15:55:49
Bolsa de Madrid
627
6.713
15:55:49
Bolsa de Madrid
627
6.714
15:55:49
Bolsa de Madrid
1500
6.711
15:55:49
Bolsa de Madrid
546
6.714
15:55:49
Bolsa de Madrid
694
6.706
16:02:45
Bolsa de Madrid
638
6.703
16:04:17
Bolsa de Madrid
742
6.704
16:04:17
Bolsa de Madrid
405
6.714
16:10:22
Bolsa de Madrid
495
6.714
16:10:22
Bolsa de Madrid
500
6.713
16:10:22
Bolsa de Madrid
886
6.712
16:10:49
Bolsa de Madrid
1100
6.713
16:15:21
Bolsa de Madrid
1208
6.711
16:15:23
Bolsa de Madrid
92
6.711
16:15:23
Bolsa de Madrid
309
6.708
16:18:23
Bolsa de Madrid
327
6.708
16:18:23
Bolsa de Madrid
74
6.705
16:19:09
Bolsa de Madrid
716
6.705
16:19:12
Bolsa de Madrid
1100
6.715
16:24:00
Bolsa de Madrid
1155
6.716
16:25:53
Bolsa de Madrid
145
6.716
16:25:53
Bolsa de Madrid
1150
6.714
16:27:11
Bolsa de Madrid
504
6.713
16:27:11
Bolsa de Madrid
200
6.713
16:27:11
Bolsa de Madrid
446
6.713
16:27:11
Bolsa de Madrid
1030
6.711
16:27:15
Bolsa de Madrid
370
6.711
16:27:15
Bolsa de Madrid
1100
6.719
16:29:18
Bolsa de Madrid
944
6.72
16:29:50
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
613.62
161,157
Bolsa de Madrid
6.6861
291,290

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