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

International Consolidated Airlines SAAnnouncement

15/09/2017 07:17

RNS Number : 8570Q
International Cons Airlines Group
15 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 14 September 2017 it purchased 374,691 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
163,268
London
5.945
6.04
211,423
Madrid
6.646
6.724
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 63,927,547 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,069,061,196 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
15 September 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 374,691
Date of purchases: 14/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1733
601
08:05:59
LSE
400
600.5
08:08:49
LSE
1350
600.5
08:08:49
LSE
1571
600.5
08:10:43
LSE
69
601
08:14:46
LSE
900
601
08:14:46
LSE
732
601
08:14:46
LSE
1756
600
08:17:38
LSE
1500
600
08:21:59
LSE
296
600
08:21:59
LSE
1500
601
08:25:41
LSE
1751
600.5
08:30:01
LSE
1723
600
08:34:08
LSE
388
601
08:40:48
LSE
2300
601
08:40:48
LSE
454
602
08:46:42
LSE
1594
602
08:46:42
LSE
468
603
08:51:55
LSE
1500
603
08:51:55
LSE
1500
602.5
08:56:57
LSE
24
603
09:01:14
LSE
1500
603
09:01:14
LSE
257
603
09:01:14
LSE
41
601
09:06:23
LSE
1500
601
09:06:23
LSE
300
601
09:06:23
LSE
500
601
09:11:42
LSE
614
601
09:11:42
LSE
900
601
09:15:20
LSE
930
601
09:15:20
LSE
419
601
09:21:39
LSE
1500
601
09:21:39
LSE
1752
600.5
09:28:48
LSE
300
600.5
09:28:48
LSE
2057
601
09:35:40
LSE
1958
601.5
09:42:26
LSE
746
601.5
09:50:29
LSE
811
601.5
09:50:29
LSE
500
601.5
09:50:29
LSE
1700
600.5
09:57:28
LSE
100
600.5
09:57:28
LSE
1362
601
10:11:32
LSE
638
601
10:11:32
LSE
500
601
10:11:35
LSE
1134
601
10:11:35
LSE
265
601
10:11:35
LSE
632
600
10:20:01
LSE
1600
600
10:20:01
LSE
281
601
10:27:51
LSE
474
601
10:27:51
LSE
1234
601
10:27:51
LSE
87
602
10:36:39
LSE
500
602
10:36:39
LSE
1500
602
10:36:39
LSE
500
602
10:44:33
LSE
500
602
10:44:33
LSE
302
602
10:44:33
LSE
500
602
10:44:33
LSE
199
602
10:44:33
LSE
1677
602
10:53:08
LSE
304
602
10:53:08
LSE
1245
602
11:04:54
LSE
1500
602
11:04:54
LSE
1000
602.5
11:18:36
LSE
1005
602.5
11:18:36
LSE
81
602.5
11:18:36
LSE
2086
602.5
11:26:05
LSE
1500
603.5
11:38:47
LSE
2150
604
11:42:11
LSE
173
601.5
11:58:49
LSE
1752
601.5
11:58:49
LSE
485
599.5
12:02:58
LSE
1500
599.5
12:02:58
LSE
167
601.5
12:12:55
LSE
1500
601.5
12:12:55
LSE
514
601.5
12:12:55
LSE
1006
600
12:22:02
LSE
918
600
12:22:02
LSE
476
598.5
12:31:23
LSE
1500
598.5
12:31:23
LSE
1690
597.5
12:42:10
LSE
500
597.5
12:42:10
LSE
181
597.5
12:42:10
LSE
500
599
12:51:55
LSE
56
599
12:51:55
LSE
1500
599
12:51:55
LSE
1000
597.5
13:00:02
LSE
500
597.5
13:00:02
LSE
438
597.5
13:00:02
LSE
1500
597.5
13:12:10
LSE
107
597.5
13:12:10
LSE
488
597.5
13:12:10
LSE
1500
597
13:19:49
LSE
557
597
13:19:49
LSE
1500
594.5
13:30:06
LSE
422
594.5
13:30:06
LSE
1400
596.5
13:39:33
LSE
500
596.5
13:39:33
LSE
666
596.5
13:39:33
LSE
2316
595.5
13:49:07
LSE
2095
596
13:58:21
LSE
950
596
14:05:40
LSE
1040
596
14:05:40
LSE
2076
594.5
14:13:20
LSE
241
595
14:20:16
LSE
477
595
14:20:16
LSE
1381
595
14:20:16
LSE
1362
595
14:29:54
LSE
748
595
14:29:54
LSE
2593
596
14:37:18
LSE
507
596
14:37:18
LSE
1500
597
14:48:33
LSE
700
597
14:48:33
LSE
1581
597
14:48:37
LSE
1000
597
14:48:37
LSE
2117
597.5
14:55:35
LSE
1500
598
14:59:18
LSE
447
598
14:59:18
LSE
621
598
15:06:51
LSE
1500
598
15:06:51
LSE
2124
598
15:13:00
LSE
2009
598
15:13:04
LSE
92
598
15:18:59
LSE
1000
598
15:18:59
LSE
34
598
15:18:59
LSE
1000
598
15:18:59
LSE
975
597.5
15:23:23
LSE
974
597.5
15:23:23
LSE
2500
597.5
15:33:23
LSE
1024
597.5
15:33:49
LSE
1000
597.5
15:33:49
LSE
400
597.5
15:40:36
LSE
1740
597.5
15:40:36
LSE
961
597
15:42:59
LSE
1000
597
15:42:59
LSE
27
597
15:42:59
LSE
990
597
15:47:36
LSE
1000
597
15:47:36
LSE
15
596.5
15:53:18
LSE
1451
596.5
15:53:18
LSE
2148
597
15:56:20
LSE
299
597.5
16:03:51
LSE
1000
597.5
16:03:51
LSE
189
597.5
16:03:51
LSE
669
597.5
16:03:51
LSE
2400
597
16:04:35
LSE
2258
596
16:09:44
LSE
1262
595
16:11:08
LSE
869
595
16:11:08
LSE
2179
595.5
16:15:30
LSE
33
595.5
16:17:13
LSE
1030
595.5
16:17:13
LSE
18
595.5
16:17:13
LSE
1000
595.5
16:17:13
LSE
985
595
16:20:41
LSE
1200
595
16:20:41
LSE
2012
595
16:23:30
LSE
2800
595.5
16:27:10
LSE
703
595.5
16:29:14
LSE
1500
595.5
16:29:14
LSE
650
6.665
08:01:05
Bolsa de Madrid
771
6.681
08:05:59
Bolsa de Madrid
760
6.682
08:05:59
Bolsa de Madrid
329
6.681
08:05:59
Bolsa de Madrid
1245
6.683
08:08:04
Bolsa de Madrid
49
6.683
08:08:27
Bolsa de Madrid
56
6.683
08:08:27
Bolsa de Madrid
78
6.682
08:08:27
Bolsa de Madrid
502
6.682
08:08:27
Bolsa de Madrid
498
6.681
08:08:27
Bolsa de Madrid
472
6.681
08:08:47
Bolsa de Madrid
1100
6.679
08:08:47
Bolsa de Madrid
500
6.677
08:08:49
Bolsa de Madrid
750
6.677
08:08:49
Bolsa de Madrid
810
6.685
08:09:55
Bolsa de Madrid
20
6.685
08:09:55
Bolsa de Madrid
690
6.682
08:09:55
Bolsa de Madrid
620
6.681
08:10:43
Bolsa de Madrid
533
6.679
08:10:43
Bolsa de Madrid
178
6.679
08:10:43
Bolsa de Madrid
616
6.675
08:11:42
Bolsa de Madrid
191
6.675
08:14:57
Bolsa de Madrid
529
6.675
08:15:03
Bolsa de Madrid
959
6.674
08:15:03
Bolsa de Madrid
191
6.674
08:15:03
Bolsa de Madrid
300
6.671
08:15:08
Bolsa de Madrid
680
6.672
08:15:08
Bolsa de Madrid
500
6.671
08:15:08
Bolsa de Madrid
40
6.671
08:15:08
Bolsa de Madrid
175
6.671
08:17:38
Bolsa de Madrid
540
6.671
08:17:38
Bolsa de Madrid
600
6.669
08:17:38
Bolsa de Madrid
265
6.671
08:17:38
Bolsa de Madrid
800
6.672
08:19:40
Bolsa de Madrid
580
6.67
08:19:40
Bolsa de Madrid
200
6.672
08:19:40
Bolsa de Madrid
72
6.679
08:22:37
Bolsa de Madrid
540
6.679
08:22:37
Bolsa de Madrid
328
6.679
08:22:37
Bolsa de Madrid
770
6.676
08:22:37
Bolsa de Madrid
770
6.675
08:22:37
Bolsa de Madrid
551
6.693
08:26:40
Bolsa de Madrid
449
6.693
08:26:40
Bolsa de Madrid
1150
6.692
08:26:40
Bolsa de Madrid
920
6.69
08:26:40
Bolsa de Madrid
450
6.681
08:28:20
Bolsa de Madrid
83
6.681
08:28:20
Bolsa de Madrid
217
6.681
08:29:12
Bolsa de Madrid
600
6.678
08:29:33
Bolsa de Madrid
120
6.678
08:29:33
Bolsa de Madrid
404
6.677
08:29:33
Bolsa de Madrid
300
6.677
08:29:33
Bolsa de Madrid
46
6.677
08:29:33
Bolsa de Madrid
494
6.672
08:31:01
Bolsa de Madrid
177
6.672
08:31:01
Bolsa de Madrid
671
6.671
08:31:01
Bolsa de Madrid
83
6.671
08:31:01
Bolsa de Madrid
782
6.675
08:31:01
Bolsa de Madrid
1200
6.673
08:31:01
Bolsa de Madrid
281
6.665
08:33:33
Bolsa de Madrid
319
6.665
08:33:33
Bolsa de Madrid
117
6.663
08:33:33
Bolsa de Madrid
533
6.663
08:33:33
Bolsa de Madrid
1080
6.683
08:40:48
Bolsa de Madrid
320
6.683
08:40:48
Bolsa de Madrid
1008
6.682
08:40:48
Bolsa de Madrid
192
6.682
08:40:48
Bolsa de Madrid
182
6.68
08:40:48
Bolsa de Madrid
1518
6.68
08:40:48
Bolsa de Madrid
873
6.678
08:42:15
Bolsa de Madrid
177
6.678
08:42:15
Bolsa de Madrid
870
6.677
08:43:02
Bolsa de Madrid
443
6.676
08:44:01
Bolsa de Madrid
557
6.676
08:44:01
Bolsa de Madrid
354
6.675
08:44:15
Bolsa de Madrid
396
6.675
08:44:15
Bolsa de Madrid
700
6.674
08:44:15
Bolsa de Madrid
400
6.674
08:44:15
Bolsa de Madrid
452
6.671
08:44:15
Bolsa de Madrid
500
6.671
08:44:15
Bolsa de Madrid
546
6.699
08:51:55
Bolsa de Madrid
500
6.699
08:51:55
Bolsa de Madrid
304
6.699
08:51:55
Bolsa de Madrid
302
6.697
08:51:55
Bolsa de Madrid
925
6.7
08:53:08
Bolsa de Madrid
545
6.694
08:53:29
Bolsa de Madrid
577
6.689
08:57:17
Bolsa de Madrid
778
6.687
09:01:24
Bolsa de Madrid
561
6.68
09:03:49
Bolsa de Madrid
736
6.677
09:05:27
Bolsa de Madrid
445
6.674
09:05:27
Bolsa de Madrid
258
6.674
09:05:27
Bolsa de Madrid
500
6.673
09:05:27
Bolsa de Madrid
299
6.673
09:05:27
Bolsa de Madrid
112
6.669
09:06:26
Bolsa de Madrid
588
6.669
09:06:26
Bolsa de Madrid
791
6.669
09:07:36
Bolsa de Madrid
812
6.672
09:09:44
Bolsa de Madrid
188
6.672
09:09:44
Bolsa de Madrid
1080
6.672
09:11:36
Bolsa de Madrid
520
6.671
09:11:38
Bolsa de Madrid
20
6.672
09:11:38
Bolsa de Madrid
390
6.671
09:11:38
Bolsa de Madrid
138
6.676
09:14:07
Bolsa de Madrid
90
6.676
09:14:07
Bolsa de Madrid
622
6.676
09:14:07
Bolsa de Madrid
3
6.675
09:14:09
Bolsa de Madrid
536
6.675
09:14:09
Bolsa de Madrid
241
6.675
09:14:09
Bolsa de Madrid
1053
6.673
09:14:58
Bolsa de Madrid
397
6.673
09:14:58
Bolsa de Madrid
1000
6.675
09:14:58
Bolsa de Madrid
173
6.675
09:14:58
Bolsa de Madrid
682
6.671
09:14:59
Bolsa de Madrid
416
6.666
09:16:00
Bolsa de Madrid
194
6.666
09:16:00
Bolsa de Madrid
850
6.676
09:18:05
Bolsa de Madrid
390
6.672
09:19:14
Bolsa de Madrid
230
6.672
09:19:14
Bolsa de Madrid
839
6.675
09:19:14
Bolsa de Madrid
724
6.671
09:19:34
Bolsa de Madrid
660
6.669
09:20:54
Bolsa de Madrid
880
6.674
09:23:57
Bolsa de Madrid
300
6.673
09:24:01
Bolsa de Madrid
950
6.673
09:24:01
Bolsa de Madrid
570
6.672
09:24:24
Bolsa de Madrid
75
6.67
09:24:47
Bolsa de Madrid
430
6.67
09:24:47
Bolsa de Madrid
645
6.67
09:24:47
Bolsa de Madrid
832
6.671
09:24:47
Bolsa de Madrid
25
6.669
09:24:47
Bolsa de Madrid
245
6.669
09:26:51
Bolsa de Madrid
585
6.669
09:26:51
Bolsa de Madrid
568
6.667
09:26:51
Bolsa de Madrid
162
6.667
09:26:51
Bolsa de Madrid
354
6.666
09:28:20
Bolsa de Madrid
256
6.666
09:28:46
Bolsa de Madrid
794
6.664
09:29:25
Bolsa de Madrid
7
6.662
09:29:30
Bolsa de Madrid
771
6.662
09:29:38
Bolsa de Madrid
757
6.661
09:29:38
Bolsa de Madrid
814
6.67
09:35:04
Bolsa de Madrid
112
6.67
09:36:29
Bolsa de Madrid
1000
6.675
09:39:20
Bolsa de Madrid
1000
6.674
09:40:45
Bolsa de Madrid
917
6.672
09:40:45
Bolsa de Madrid
790
6.675
09:40:45
Bolsa de Madrid
540
6.676
09:42:07
Bolsa de Madrid
610
6.676
09:42:07
Bolsa de Madrid
170
6.676
09:42:38
Bolsa de Madrid
79
6.676
09:42:38
Bolsa de Madrid
248
6.676
09:42:38
Bolsa de Madrid
400
6.681
09:44:08
Bolsa de Madrid
372
6.679
09:45:18
Bolsa de Madrid
1150
6.679
09:45:18
Bolsa de Madrid
28
6.679
09:45:18
Bolsa de Madrid
540
6.678
09:45:41
Bolsa de Madrid
420
6.678
09:45:41
Bolsa de Madrid
140
6.678
09:45:41
Bolsa de Madrid
1050
6.677
09:45:41
Bolsa de Madrid
703
6.676
09:45:41
Bolsa de Madrid
181
6.675
09:45:46
Bolsa de Madrid
540
6.675
09:46:15
Bolsa de Madrid
420
6.675
09:46:15
Bolsa de Madrid
88
6.675
09:46:15
Bolsa de Madrid
221
6.675
09:46:15
Bolsa de Madrid
1200
6.674
09:46:15
Bolsa de Madrid
780
6.672
09:46:19
Bolsa de Madrid
810
6.671
09:46:19
Bolsa de Madrid
131
6.666
09:48:08
Bolsa de Madrid
419
6.666
09:48:12
Bolsa de Madrid
122
6.665
09:48:19
Bolsa de Madrid
153
6.665
09:48:19
Bolsa de Madrid
92
6.665
09:48:19
Bolsa de Madrid
300
6.662
09:49:01
Bolsa de Madrid
790
6.666
09:51:41
Bolsa de Madrid
760
6.665
09:54:14
Bolsa de Madrid
372
6.663
09:54:25
Bolsa de Madrid
328
6.663
09:54:26
Bolsa de Madrid
670
6.661
09:54:44
Bolsa de Madrid
660
6.66
09:54:51
Bolsa de Madrid
640
6.662
09:55:23
Bolsa de Madrid
763
6.662
09:57:36
Bolsa de Madrid
194
6.66
09:57:52
Bolsa de Madrid
101
6.66
09:57:52
Bolsa de Madrid
338
6.66
09:57:52
Bolsa de Madrid
100
6.66
09:57:52
Bolsa de Madrid
559
6.654
09:58:58
Bolsa de Madrid
9
6.654
09:58:58
Bolsa de Madrid
599
6.649
10:02:53
Bolsa de Madrid
122
6.647
10:02:54
Bolsa de Madrid
558
6.647
10:02:54
Bolsa de Madrid
600
6.646
10:02:54
Bolsa de Madrid
187
6.648
10:05:23
Bolsa de Madrid
80
6.648
10:05:23
Bolsa de Madrid
470
6.648
10:05:27
Bolsa de Madrid
1550
6.657
10:09:08
Bolsa de Madrid
838
6.661
10:11:55
Bolsa de Madrid
462
6.661
10:11:55
Bolsa de Madrid
50
6.661
10:11:55
Bolsa de Madrid
1000
6.663
10:11:55
Bolsa de Madrid
1000
6.663
10:11:55
Bolsa de Madrid
1200
6.662
10:11:55
Bolsa de Madrid
342
6.664
10:11:55
Bolsa de Madrid
1000
6.664
10:11:55
Bolsa de Madrid
328
6.66
10:12:01
Bolsa de Madrid
872
6.66
10:12:01
Bolsa de Madrid
328
6.66
10:12:01
Bolsa de Madrid
358
6.66
10:12:01
Bolsa de Madrid
727
6.659
10:14:54
Bolsa de Madrid
230
6.656
10:14:58
Bolsa de Madrid
540
6.656
10:14:58
Bolsa de Madrid
167
6.654
10:18:31
Bolsa de Madrid
334
6.654
10:18:31
Bolsa de Madrid
190
6.654
10:19:55
Bolsa de Madrid
299
6.654
10:19:55
Bolsa de Madrid
590
6.653
10:19:55
Bolsa de Madrid
93
6.653
10:20:01
Bolsa de Madrid
1000
6.653
10:20:01
Bolsa de Madrid
577
6.65
10:20:35
Bolsa de Madrid
1050
6.661
10:25:02
Bolsa de Madrid
195
6.66
10:25:02
Bolsa de Madrid
500
6.672
10:32:03
Bolsa de Madrid
798
6.672
10:32:03
Bolsa de Madrid
1242
6.672
10:32:03
Bolsa de Madrid
1200
6.672
10:32:03
Bolsa de Madrid
100
6.67
10:32:13
Bolsa de Madrid
710
6.67
10:32:13
Bolsa de Madrid
683
6.669
10:32:20
Bolsa de Madrid
567
6.669
10:32:20
Bolsa de Madrid
788
6.668
10:32:30
Bolsa de Madrid
202
6.668
10:32:30
Bolsa de Madrid
1300
6.677
10:37:01
Bolsa de Madrid
798
6.677
10:37:01
Bolsa de Madrid
1200
6.677
10:37:01
Bolsa de Madrid
540
6.674
10:37:14
Bolsa de Madrid
760
6.674
10:37:14
Bolsa de Madrid
291
6.676
10:37:14
Bolsa de Madrid
1000
6.676
10:37:14
Bolsa de Madrid
1100
6.676
10:37:14
Bolsa de Madrid
650
6.673
10:38:01
Bolsa de Madrid
450
6.673
10:38:01
Bolsa de Madrid
731
6.674
10:38:01
Bolsa de Madrid
931
6.674
10:41:51
Bolsa de Madrid
798
6.677
10:43:52
Bolsa de Madrid
683
6.677
10:43:52
Bolsa de Madrid
119
6.674
10:45:13
Bolsa de Madrid
718
6.676
10:45:13
Bolsa de Madrid
950
6.675
10:45:13
Bolsa de Madrid
950
6.675
10:45:13
Bolsa de Madrid
798
6.68
10:54:26
Bolsa de Madrid
2000
6.68
10:54:26
Bolsa de Madrid
6999
6.68
10:54:26
Bolsa de Madrid
244
6.685
11:02:53
Bolsa de Madrid
1030
6.684
11:04:22
Bolsa de Madrid
270
6.684
11:04:22
Bolsa de Madrid
940
6.683
11:04:22
Bolsa de Madrid
150
6.685
11:04:22
Bolsa de Madrid
1200
6.685
11:04:22
Bolsa de Madrid
500
6.681
11:04:54
Bolsa de Madrid
300
6.681
11:04:54
Bolsa de Madrid
201
6.684
11:04:54
Bolsa de Madrid
50
6.684
11:04:54
Bolsa de Madrid
677
6.683
11:04:54
Bolsa de Madrid
561
6.684
11:09:02
Bolsa de Madrid
930
6.686
11:18:19
Bolsa de Madrid
1493
6.687
11:18:19
Bolsa de Madrid
1200
6.687
11:18:19
Bolsa de Madrid
200
6.69
11:21:50
Bolsa de Madrid
504
6.69
11:21:50
Bolsa de Madrid
116
6.69
11:21:50
Bolsa de Madrid
770
6.688
11:22:07
Bolsa de Madrid
907
6.689
11:22:07
Bolsa de Madrid
956
6.687
11:29:38
Bolsa de Madrid
100
6.686
11:29:38
Bolsa de Madrid
546
6.686
11:29:39
Bolsa de Madrid
574
6.69
11:35:23
Bolsa de Madrid
193
6.69
11:35:23
Bolsa de Madrid
1
6.693
11:42:47
Bolsa de Madrid
926
6.693
11:42:47
Bolsa de Madrid
794
6.693
11:42:47
Bolsa de Madrid
540
6.68
11:56:18
Bolsa de Madrid
48
6.68
11:56:18
Bolsa de Madrid
969
6.681
11:56:18
Bolsa de Madrid
637
6.679
11:58:49
Bolsa de Madrid
31
6.667
12:00:01
Bolsa de Madrid
39
6.667
12:00:01
Bolsa de Madrid
330
6.667
12:00:04
Bolsa de Madrid
264
6.667
12:00:04
Bolsa de Madrid
28
6.667
12:00:04
Bolsa de Madrid
580
6.668
12:01:33
Bolsa de Madrid
610
6.683
12:03:02
Bolsa de Madrid
708
6.694
12:05:33
Bolsa de Madrid
610
6.71
12:09:13
Bolsa de Madrid
1050
6.724
12:14:59
Bolsa de Madrid
165
6.722
12:14:59
Bolsa de Madrid
110
6.722
12:14:59
Bolsa de Madrid
535
6.722
12:14:59
Bolsa de Madrid
1002
6.722
12:14:59
Bolsa de Madrid
156
6.719
12:15:31
Bolsa de Madrid
834
6.719
12:15:31
Bolsa de Madrid
495
6.719
12:17:00
Bolsa de Madrid
105
6.719
12:17:00
Bolsa de Madrid
601
6.718
12:18:23
Bolsa de Madrid
625
6.718
12:20:01
Bolsa de Madrid
310
6.723
12:20:52
Bolsa de Madrid
199
6.719
12:21:59
Bolsa de Madrid
431
6.719
12:21:59
Bolsa de Madrid
174
6.708
12:27:24
Bolsa de Madrid
411
6.708
12:27:25
Bolsa de Madrid
734
6.709
12:34:48
Bolsa de Madrid
731
6.709
12:34:48
Bolsa de Madrid
630
6.71
12:50:53
Bolsa de Madrid
647
6.707
12:53:21
Bolsa de Madrid
119
6.704
12:59:22
Bolsa de Madrid
611
6.704
12:59:22
Bolsa de Madrid
860
6.701
13:14:14
Bolsa de Madrid
700
6.697
13:18:22
Bolsa de Madrid
711
6.678
13:23:31
Bolsa de Madrid
238
6.674
13:25:02
Bolsa de Madrid
502
6.674
13:25:33
Bolsa de Madrid
121
6.668
13:26:35
Bolsa de Madrid
489
6.668
13:26:35
Bolsa de Madrid
1231
6.71
13:35:06
Bolsa de Madrid
369
6.71
13:35:06
Bolsa de Madrid
170
6.708
13:35:07
Bolsa de Madrid
770
6.708
13:35:07
Bolsa de Madrid
157
6.706
13:35:27
Bolsa de Madrid
830
6.706
13:35:27
Bolsa de Madrid
581
6.695
13:41:20
Bolsa de Madrid
579
6.686
13:46:54
Bolsa de Madrid
590
6.692
13:52:33
Bolsa de Madrid
595
6.695
13:58:21
Bolsa de Madrid
688
6.696
13:58:21
Bolsa de Madrid
180
6.696
14:10:21
Bolsa de Madrid
417
6.696
14:10:21
Bolsa de Madrid
200
6.684
14:17:57
Bolsa de Madrid
228
6.684
14:17:57
Bolsa de Madrid
200
6.684
14:17:57
Bolsa de Madrid
690
6.687
14:27:39
Bolsa de Madrid
727
6.688
14:28:45
Bolsa de Madrid
817
6.696
14:36:46
Bolsa de Madrid
1000
6.697
14:40:54
Bolsa de Madrid
27
6.697
14:40:54
Bolsa de Madrid
780
6.702
14:49:00
Bolsa de Madrid
404
6.7
14:49:08
Bolsa de Madrid
456
6.7
14:49:08
Bolsa de Madrid
608
6.698
14:52:01
Bolsa de Madrid
603
6.708
14:55:20
Bolsa de Madrid
440
6.723
15:03:48
Bolsa de Madrid
20
6.723
15:03:50
Bolsa de Madrid
345
6.723
15:03:50
Bolsa de Madrid
590
6.719
15:06:51
Bolsa de Madrid
441
6.707
15:07:23
Bolsa de Madrid
172
6.707
15:07:23
Bolsa de Madrid
734
6.716
15:16:22
Bolsa de Madrid
12
6.715
15:18:39
Bolsa de Madrid
45
6.715
15:19:05
Bolsa de Madrid
550
6.715
15:19:05
Bolsa de Madrid
10
6.713
15:24:26
Bolsa de Madrid
267
6.713
15:24:30
Bolsa de Madrid
100
6.713
15:24:32
Bolsa de Madrid
655
6.712
15:24:46
Bolsa de Madrid
839
6.712
15:24:46
Bolsa de Madrid
795
6.714
15:31:22
Bolsa de Madrid
600
6.714
15:32:07
Bolsa de Madrid
1000
6.722
15:40:36
Bolsa de Madrid
595
6.719
15:41:12
Bolsa de Madrid
597
6.708
15:46:14
Bolsa de Madrid
640
6.711
15:47:36
Bolsa de Madrid
609
6.71
15:50:23
Bolsa de Madrid
1166
6.71
15:56:35
Bolsa de Madrid
713
6.71
15:59:35
Bolsa de Madrid
179
6.715
16:04:10
Bolsa de Madrid
416
6.715
16:04:12
Bolsa de Madrid
100
6.713
16:04:35
Bolsa de Madrid
400
6.713
16:04:35
Bolsa de Madrid
15
6.713
16:04:35
Bolsa de Madrid
100
6.713
16:04:35
Bolsa de Madrid
611
6.703
16:07:52
Bolsa de Madrid
48
6.701
16:09:07
Bolsa de Madrid
559
6.701
16:09:07
Bolsa de Madrid
619
6.703
16:11:45
Bolsa de Madrid
860
6.707
16:19:15
Bolsa de Madrid
970
6.709
16:19:15
Bolsa de Madrid
711
6.704
16:20:25
Bolsa de Madrid
595
6.702
16:21:33
Bolsa de Madrid
830
6.707
16:27:10
Bolsa de Madrid
165
6.711
16:27:10
Bolsa de Madrid
627
6.711
16:27:10
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
598.78
163,268
Bolsa de Madrid
6.6819
211,423

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