REG - Intl Con Airline Grp - Transaction in Own Shares
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 19 July 2018 it purchased 496,752 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
162,131
LSE
£6.8920
£6.9800
334,621
Bolsa de Madrid
€7.7100
€7.8300
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 36,734,908 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,021,254,386 shares.
The Company's total issued share capital is 2,057,989,294 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
19 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
496,752
Date of purchases:
19-Jul-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
650
695.0000
08:01:05
LSE
241
695.4000
08:02:55
LSE
369
695.4000
08:02:55
LSE
490
696.4000
08:04:36
LSE
160
696.4000
08:04:36
LSE
629
696.0000
08:05:58
LSE
680
696.2000
08:07:01
LSE
1050
696.0000
08:09:31
LSE
910
695.8000
08:11:25
LSE
630
696.4000
08:12:53
LSE
757
696.0000
08:13:21
LSE
680
696.2000
08:15:32
LSE
840
697.2000
08:17:41
LSE
600
697.6000
08:21:44
LSE
374
697.6000
08:21:44
LSE
190
698.0000
08:21:50
LSE
390
698.0000
08:21:50
LSE
344
698.0000
08:21:50
LSE
700
698.0000
08:25:02
LSE
354
697.8000
08:25:22
LSE
221
697.8000
08:25:22
LSE
185
697.8000
08:25:22
LSE
181
696.8000
08:27:12
LSE
509
696.8000
08:27:12
LSE
695
696.6000
08:30:25
LSE
710
696.4000
08:30:25
LSE
792
695.2000
08:32:37
LSE
642
695.2000
08:36:10
LSE
795
695.2000
08:36:54
LSE
264
695.4000
08:38:59
LSE
566
695.4000
08:38:59
LSE
903
695.2000
08:41:39
LSE
60
694.6000
08:43:30
LSE
649
694.6000
08:43:30
LSE
757
693.8000
08:45:39
LSE
707
693.4000
08:47:40
LSE
231
692.8000
08:50:37
LSE
244
692.8000
08:50:43
LSE
141
692.8000
08:50:43
LSE
124
692.8000
08:50:43
LSE
1000
693.4000
08:53:21
LSE
615
693.8000
08:55:08
LSE
728
693.2000
08:56:15
LSE
800
692.6000
08:59:33
LSE
720
691.8000
09:01:05
LSE
751
691.0000
09:03:30
LSE
805
691.2000
09:05:41
LSE
448
691.0000
09:08:05
LSE
318
691.0000
09:08:05
LSE
700
691.2000
09:11:06
LSE
194
691.4000
09:12:43
LSE
740
691.0000
09:14:11
LSE
520
690.8000
09:15:38
LSE
232
690.8000
09:15:38
LSE
700
690.6000
09:18:04
LSE
117
690.6000
09:18:04
LSE
750
692.0000
09:21:13
LSE
827
692.0000
09:23:59
LSE
405
692.6000
09:27:14
LSE
677
692.6000
09:28:29
LSE
747
693.2000
09:30:34
LSE
180
692.2000
09:33:14
LSE
583
692.2000
09:33:14
LSE
931
691.8000
09:36:35
LSE
101
691.8000
09:36:35
LSE
919
692.4000
09:40:12
LSE
83
692.4000
09:40:12
LSE
613
692.0000
09:44:11
LSE
179
692.0000
09:44:11
LSE
502
692.6000
09:46:21
LSE
487
692.6000
09:46:21
LSE
856
693.8000
09:50:29
LSE
632
694.4000
09:53:40
LSE
94
694.4000
09:53:40
LSE
297
694.4000
09:56:30
LSE
97
694.4000
09:56:30
LSE
334
694.4000
09:56:30
LSE
658
694.0000
10:00:25
LSE
750
693.4000
10:02:18
LSE
16
693.4000
10:02:18
LSE
792
692.6000
10:05:39
LSE
303
692.4000
10:08:50
LSE
678
692.4000
10:08:50
LSE
221
692.2000
10:12:00
LSE
593
692.2000
10:12:00
LSE
262
692.0000
10:15:09
LSE
632
693.0000
10:20:03
LSE
750
692.6000
10:23:49
LSE
873
692.6000
10:23:49
LSE
892
692.8000
10:26:11
LSE
1118
692.6000
10:30:42
LSE
125
692.6000
10:30:42
LSE
750
691.8000
10:34:23
LSE
146
691.8000
10:34:23
LSE
747
691.2000
10:38:02
LSE
940
691.2000
10:44:42
LSE
288
691.0000
10:45:23
LSE
226
691.0000
10:45:23
LSE
738
691.0000
10:47:28
LSE
521
691.2000
10:52:57
LSE
200
691.2000
10:52:57
LSE
94
691.2000
10:52:57
LSE
28
691.6000
10:54:48
LSE
625
691.6000
10:54:48
LSE
347
691.6000
10:54:48
LSE
37
692.4000
11:02:12
LSE
946
692.2000
11:02:28
LSE
788
692.6000
11:03:05
LSE
8
692.2000
11:07:24
LSE
711
692.2000
11:07:24
LSE
26
692.2000
11:07:24
LSE
787
692.2000
11:09:56
LSE
258
692.0000
11:15:44
LSE
863
692.0000
11:15:44
LSE
748
692.0000
11:19:34
LSE
848
692.0000
11:23:26
LSE
664
691.6000
11:31:05
LSE
618
691.6000
11:31:05
LSE
146
691.6000
11:31:05
LSE
736
691.0000
11:34:20
LSE
281
691.2000
11:38:57
LSE
750
691.2000
11:40:17
LSE
264
691.2000
11:40:17
LSE
635
691.2000
11:45:35
LSE
163
691.2000
11:45:35
LSE
805
691.0000
11:50:18
LSE
730
691.2000
11:54:26
LSE
750
691.6000
12:02:04
LSE
1000
691.2000
12:03:41
LSE
771
691.0000
12:07:32
LSE
932
691.0000
12:11:30
LSE
23
691.0000
12:11:30
LSE
521
691.8000
12:17:20
LSE
568
691.8000
12:17:20
LSE
633
691.0000
12:20:14
LSE
780
691.0000
12:23:40
LSE
770
690.8000
12:27:40
LSE
798
690.8000
12:31:28
LSE
776
690.6000
12:34:34
LSE
842
690.4000
12:38:47
LSE
478
690.8000
12:43:20
LSE
407
690.6000
12:47:04
LSE
682
690.6000
12:47:04
LSE
519
690.6000
12:52:52
LSE
719
690.6000
12:52:52
LSE
1017
690.0000
12:58:10
LSE
27
690.0000
12:58:10
LSE
739
689.4000
13:01:19
LSE
283
689.2000
13:06:27
LSE
176
689.4000
13:06:32
LSE
366
689.6000
13:07:01
LSE
421
689.6000
13:07:01
LSE
1066
689.8000
13:10:32
LSE
174
689.8000
13:17:34
LSE
837
689.8000
13:17:34
LSE
379
689.6000
13:17:34
LSE
570
689.6000
13:17:34
LSE
641
689.6000
13:17:34
LSE
109
689.6000
13:17:34
LSE
810
689.2000
13:21:03
LSE
41
689.2000
13:25:09
LSE
223
689.6000
13:26:34
LSE
634
689.6000
13:26:34
LSE
268
689.6000
13:26:49
LSE
542
689.6000
13:26:49
LSE
1
689.4000
13:29:30
LSE
387
689.4000
13:29:30
LSE
263
689.4000
13:29:30
LSE
648
689.8000
13:33:29
LSE
950
690.2000
13:34:42
LSE
890
690.6000
13:38:07
LSE
550
691.0000
13:41:47
LSE
193
691.0000
13:41:47
LSE
747
690.4000
13:44:57
LSE
839
690.6000
13:48:26
LSE
483
690.2000
13:51:51
LSE
278
690.2000
13:51:51
LSE
810
691.2000
13:57:41
LSE
750
691.0000
14:00:09
LSE
311
691.0000
14:00:09
LSE
1000
691.0000
14:04:41
LSE
8
691.2000
14:07:16
LSE
868
691.2000
14:07:16
LSE
850
691.6000
14:12:37
LSE
647
691.4000
14:14:23
LSE
925
691.4000
14:17:20
LSE
750
691.6000
14:21:39
LSE
257
691.6000
14:21:39
LSE
457
691.6000
14:28:52
LSE
443
691.6000
14:28:52
LSE
990
691.4000
14:29:51
LSE
830
691.0000
14:32:21
LSE
122
691.0000
14:32:21
LSE
561
691.0000
14:32:21
LSE
139
691.0000
14:32:21
LSE
238
690.6000
14:34:43
LSE
542
690.6000
14:34:43
LSE
696
690.4000
14:36:56
LSE
356
690.4000
14:38:31
LSE
515
690.4000
14:38:31
LSE
755
689.8000
14:40:17
LSE
792
689.8000
14:43:57
LSE
33
689.8000
14:43:57
LSE
750
690.6000
14:46:35
LSE
551
690.6000
14:47:35
LSE
384
690.6000
14:47:35
LSE
819
690.0000
14:49:19
LSE
892
689.6000
14:52:07
LSE
1018
689.6000
14:54:34
LSE
29
689.2000
14:56:04
LSE
878
689.2000
14:56:25
LSE
90
689.2000
14:56:25
LSE
1150
689.6000
14:58:49
LSE
420
690.2000
15:02:33
LSE
277
690.2000
15:02:33
LSE
860
690.4000
15:02:44
LSE
200
690.4000
15:03:00
LSE
308
690.4000
15:03:00
LSE
970
690.2000
15:04:13
LSE
980
690.2000
15:04:13
LSE
261
690.2000
15:04:13
LSE
798
690.0000
15:04:17
LSE
893
689.6000
15:06:10
LSE
250
689.4000
15:08:32
LSE
278
689.6000
15:10:00
LSE
585
689.4000
15:11:39
LSE
415
689.4000
15:11:39
LSE
827
689.6000
15:11:39
LSE
351
689.6000
15:14:22
LSE
1350
690.8000
15:19:08
LSE
300
690.8000
15:20:26
LSE
527
690.8000
15:20:26
LSE
827
690.6000
15:20:37
LSE
484
690.4000
15:22:49
LSE
571
690.4000
15:24:12
LSE
362
690.4000
15:24:12
LSE
544
690.0000
15:26:19
LSE
249
690.0000
15:26:19
LSE
852
690.0000
15:27:52
LSE
850
689.8000
15:30:24
LSE
103
690.4000
15:34:01
LSE
897
690.4000
15:34:01
LSE
908
690.2000
15:34:01
LSE
25
690.2000
15:34:01
LSE
956
690.6000
15:38:15
LSE
750
690.6000
15:39:30
LSE
79
690.6000
15:39:30
LSE
588
690.6000
15:41:53
LSE
241
690.6000
15:41:53
LSE
600
690.6000
15:42:46
LSE
204
690.6000
15:42:46
LSE
880
690.8000
15:46:19
LSE
312
691.4000
15:49:44
LSE
476
691.4000
15:49:44
LSE
98
691.4000
15:49:44
LSE
501
691.4000
15:50:02
LSE
330
691.4000
15:50:02
LSE
760
691.0000
15:50:20
LSE
941
691.6000
15:53:40
LSE
367
691.6000
15:53:40
LSE
525
691.2000
15:55:36
LSE
307
691.2000
15:55:36
LSE
408
691.2000
15:59:34
LSE
472
691.2000
15:59:34
LSE
993
691.0000
16:00:09
LSE
522
690.8000
16:00:16
LSE
270
690.8000
16:02:04
LSE
267
690.8000
16:02:14
LSE
557
690.8000
16:02:14
LSE
831
690.8000
16:03:36
LSE
308
691.2000
16:05:33
LSE
438
691.2000
16:05:33
LSE
93
691.2000
16:05:33
LSE
81
692.2000
16:08:09
LSE
763
692.2000
16:08:09
LSE
87
692.2000
16:08:20
LSE
750
692.2000
16:08:20
LSE
3
692.2000
16:08:20
LSE
841
691.8000
16:10:00
LSE
841
691.6000
16:11:26
LSE
750
691.4000
16:12:34
LSE
126
691.4000
16:12:34
LSE
485
691.6000
16:14:54
LSE
357
691.6000
16:14:54
LSE
546
691.6000
16:15:18
LSE
276
691.6000
16:15:18
LSE
980
691.4000
16:17:09
LSE
648
691.4000
16:17:58
LSE
675
691.4000
16:18:48
LSE
134
691.4000
16:18:48
LSE
844
691.2000
16:20:23
LSE
847
691.2000
16:22:17
LSE
279
691.2000
16:22:27
LSE
553
691.2000
16:22:27
LSE
1003
691.4000
16:24:25
LSE
700
691.4000
16:25:49
LSE
148
691.4000
16:25:49
LSE
1036
691.4000
16:27:12
LSE
950
691.2000
16:28:14
LSE
231
691.2000
16:28:14
LSE
653
691.4000
16:29:17
LSE
490
7.7560
08:00:22
Bolsa de Madrid
430
7.7540
08:00:24
Bolsa de Madrid
620
7.8020
08:01:05
Bolsa de Madrid
520
7.8000
08:01:05
Bolsa de Madrid
551
7.8000
08:01:05
Bolsa de Madrid
80
7.8060
08:02:07
Bolsa de Madrid
660
7.8060
08:02:22
Bolsa de Madrid
880
7.8060
08:02:45
Bolsa de Madrid
800
7.8120
08:03:40
Bolsa de Madrid
625
7.8200
08:05:49
Bolsa de Madrid
205
7.8200
08:05:49
Bolsa de Madrid
436
7.8200
08:05:49
Bolsa de Madrid
304
7.8200
08:05:50
Bolsa de Madrid
304
7.8200
08:05:50
Bolsa de Madrid
456
7.8200
08:05:51
Bolsa de Madrid
610
7.8180
08:05:52
Bolsa de Madrid
104
7.8180
08:05:52
Bolsa de Madrid
160
7.8120
08:06:42
Bolsa de Madrid
820
7.8120
08:06:42
Bolsa de Madrid
600
7.8120
08:07:21
Bolsa de Madrid
790
7.8160
08:09:08
Bolsa de Madrid
729
7.8140
08:09:30
Bolsa de Madrid
810
7.8120
08:09:34
Bolsa de Madrid
580
7.8140
08:11:08
Bolsa de Madrid
770
7.8120
08:11:08
Bolsa de Madrid
680
7.8120
08:11:25
Bolsa de Madrid
385
7.8180
08:12:03
Bolsa de Madrid
295
7.8180
08:12:03
Bolsa de Madrid
660
7.8180
08:13:10
Bolsa de Madrid
27
7.8160
08:13:49
Bolsa de Madrid
522
7.8160
08:14:00
Bolsa de Madrid
654
7.8140
08:14:22
Bolsa de Madrid
1150
7.8200
08:16:45
Bolsa de Madrid
910
7.8200
08:16:48
Bolsa de Madrid
920
7.8240
08:17:44
Bolsa de Madrid
500
7.8220
08:17:45
Bolsa de Madrid
40
7.8220
08:18:13
Bolsa de Madrid
670
7.8200
08:18:13
Bolsa de Madrid
790
7.8240
08:20:37
Bolsa de Madrid
247
7.8280
08:22:09
Bolsa de Madrid
753
7.8280
08:22:09
Bolsa de Madrid
160
7.8240
08:22:36
Bolsa de Madrid
390
7.8240
08:22:36
Bolsa de Madrid
690
7.8300
08:25:22
Bolsa de Madrid
500
7.8280
08:25:22
Bolsa de Madrid
180
7.8280
08:25:22
Bolsa de Madrid
587
7.8300
08:25:22
Bolsa de Madrid
199
7.8280
08:25:22
Bolsa de Madrid
330
7.8280
08:25:22
Bolsa de Madrid
230
7.8280
08:25:22
Bolsa de Madrid
624
7.8140
08:30:16
Bolsa de Madrid
630
7.8120
08:30:25
Bolsa de Madrid
500
7.8100
08:30:25
Bolsa de Madrid
550
7.8100
08:30:25
Bolsa de Madrid
700
7.8080
08:30:25
Bolsa de Madrid
1254
7.8120
08:30:25
Bolsa de Madrid
1200
7.8100
08:30:25
Bolsa de Madrid
564
7.7900
08:34:04
Bolsa de Madrid
275
7.7880
08:34:30
Bolsa de Madrid
467
7.7880
08:34:30
Bolsa de Madrid
778
7.8000
08:36:50
Bolsa de Madrid
720
7.7960
08:36:54
Bolsa de Madrid
640
7.7920
08:37:31
Bolsa de Madrid
770
7.8020
08:40:15
Bolsa de Madrid
108
7.8040
08:40:15
Bolsa de Madrid
359
7.8020
08:40:15
Bolsa de Madrid
452
7.8020
08:40:15
Bolsa de Madrid
600
7.8000
08:40:15
Bolsa de Madrid
545
7.7980
08:40:36
Bolsa de Madrid
699
7.7980
08:41:36
Bolsa de Madrid
387
7.8000
08:42:16
Bolsa de Madrid
346
7.8000
08:42:16
Bolsa de Madrid
94
7.8000
08:42:16
Bolsa de Madrid
391
7.7920
08:43:27
Bolsa de Madrid
260
7.7920
08:43:27
Bolsa de Madrid
79
7.7920
08:43:27
Bolsa de Madrid
18
7.7920
08:43:27
Bolsa de Madrid
339
7.7920
08:43:27
Bolsa de Madrid
260
7.7920
08:43:27
Bolsa de Madrid
718
7.7840
08:45:30
Bolsa de Madrid
660
7.7820
08:45:31
Bolsa de Madrid
570
7.7780
08:46:17
Bolsa de Madrid
106
7.7720
08:49:14
Bolsa de Madrid
578
7.7740
08:49:14
Bolsa de Madrid
578
7.7720
08:49:54
Bolsa de Madrid
200
7.7700
08:50:35
Bolsa de Madrid
194
7.7700
08:50:35
Bolsa de Madrid
206
7.7700
08:50:35
Bolsa de Madrid
930
7.7680
08:50:43
Bolsa de Madrid
746
7.7660
08:50:47
Bolsa de Madrid
690
7.7720
08:56:15
Bolsa de Madrid
690
7.7700
08:56:15
Bolsa de Madrid
160
7.7700
08:56:16
Bolsa de Madrid
107
7.7700
08:56:16
Bolsa de Madrid
71
7.7700
08:56:16
Bolsa de Madrid
122
7.7700
08:56:16
Bolsa de Madrid
85
7.7720
08:56:16
Bolsa de Madrid
703
7.7720
08:56:16
Bolsa de Madrid
112
7.7720
08:56:16
Bolsa de Madrid
436
7.7680
08:56:16
Bolsa de Madrid
620
7.7680
08:56:16
Bolsa de Madrid
94
7.7680
08:56:16
Bolsa de Madrid
48
7.7660
08:58:14
Bolsa de Madrid
139
7.7660
08:59:12
Bolsa de Madrid
580
7.7660
08:59:13
Bolsa de Madrid
32
7.7640
08:59:44
Bolsa de Madrid
667
7.7640
08:59:44
Bolsa de Madrid
624
7.7640
08:59:45
Bolsa de Madrid
810
7.7620
08:59:56
Bolsa de Madrid
785
7.7480
09:02:33
Bolsa de Madrid
657
7.7460
09:02:33
Bolsa de Madrid
31
7.7500
09:04:19
Bolsa de Madrid
579
7.7500
09:04:19
Bolsa de Madrid
109
7.7480
09:04:23
Bolsa de Madrid
461
7.7480
09:04:23
Bolsa de Madrid
55
7.7480
09:05:36
Bolsa de Madrid
517
7.7480
09:05:36
Bolsa de Madrid
137
7.7460
09:06:32
Bolsa de Madrid
4
7.7460
09:06:32
Bolsa de Madrid
2
7.7500
09:07:29
Bolsa de Madrid
1077
7.7500
09:07:55
Bolsa de Madrid
722
7.7520
09:07:55
Bolsa de Madrid
200
7.7520
09:07:55
Bolsa de Madrid
646
7.7520
09:07:55
Bolsa de Madrid
1
7.7520
09:07:55
Bolsa de Madrid
164
7.7480
09:11:51
Bolsa de Madrid
387
7.7480
09:11:54
Bolsa de Madrid
139
7.7480
09:11:54
Bolsa de Madrid
429
7.7460
09:11:54
Bolsa de Madrid
872
7.7500
09:12:20
Bolsa de Madrid
731
7.7500
09:14:12
Bolsa de Madrid
254
7.7500
09:14:12
Bolsa de Madrid
613
7.7460
09:15:38
Bolsa de Madrid
613
7.7460
09:15:38
Bolsa de Madrid
593
7.7440
09:18:04
Bolsa de Madrid
602
7.7460
09:18:37
Bolsa de Madrid
286
7.7600
09:21:29
Bolsa de Madrid
920
7.7580
09:22:17
Bolsa de Madrid
240
7.7600
09:22:17
Bolsa de Madrid
427
7.7580
09:22:17
Bolsa de Madrid
778
7.7560
09:23:59
Bolsa de Madrid
617
7.7560
09:24:33
Bolsa de Madrid
298
7.7640
09:26:31
Bolsa de Madrid
382
7.7640
09:27:05
Bolsa de Madrid
870
7.7660
09:29:56
Bolsa de Madrid
780
7.7660
09:29:58
Bolsa de Madrid
973
7.7660
09:30:00
Bolsa de Madrid
617
7.7520
09:31:10
Bolsa de Madrid
766
7.7440
09:32:46
Bolsa de Madrid
53
7.7440
09:33:14
Bolsa de Madrid
686
7.7440
09:33:14
Bolsa de Madrid
682
7.7420
09:36:14
Bolsa de Madrid
863
7.7380
09:37:11
Bolsa de Madrid
458
7.7400
09:37:11
Bolsa de Madrid
243
7.7400
09:37:11
Bolsa de Madrid
700
7.7440
09:40:36
Bolsa de Madrid
137
7.7440
09:40:36
Bolsa de Madrid
740
7.7420
09:41:22
Bolsa de Madrid
840
7.7400
09:42:09
Bolsa de Madrid
938
7.7400
09:42:09
Bolsa de Madrid
1500
7.7760
09:54:16
Bolsa de Madrid
160
7.7760
09:54:17
Bolsa de Madrid
430
7.7760
09:54:17
Bolsa de Madrid
534
7.7760
09:54:18
Bolsa de Madrid
250
7.7760
09:54:18
Bolsa de Madrid
990
7.7760
09:55:23
Bolsa de Madrid
1100
7.7760
09:55:38
Bolsa de Madrid
206
7.7760
09:56:10
Bolsa de Madrid
275
7.7760
09:56:10
Bolsa de Madrid
1050
7.7740
09:57:13
Bolsa de Madrid
818
7.7760
09:57:13
Bolsa de Madrid
718
7.7760
09:57:13
Bolsa de Madrid
478
7.7760
09:57:13
Bolsa de Madrid
157
7.7760
09:57:13
Bolsa de Madrid
516
7.7760
09:57:13
Bolsa de Madrid
350
7.7760
09:57:13
Bolsa de Madrid
722
7.7720
09:57:35
Bolsa de Madrid
611
7.7700
09:59:29
Bolsa de Madrid
568
7.7700
09:59:40
Bolsa de Madrid
613
7.7700
10:01:09
Bolsa de Madrid
590
7.7660
10:01:35
Bolsa de Madrid
500
7.7600
10:02:24
Bolsa de Madrid
648
7.7580
10:03:10
Bolsa de Madrid
411
7.7560
10:05:39
Bolsa de Madrid
129
7.7560
10:05:39
Bolsa de Madrid
130
7.7560
10:05:39
Bolsa de Madrid
621
7.7560
10:05:39
Bolsa de Madrid
620
7.7520
10:08:46
Bolsa de Madrid
880
7.7520
10:08:47
Bolsa de Madrid
610
7.7500
10:09:17
Bolsa de Madrid
601
7.7460
10:10:06
Bolsa de Madrid
807
7.7480
10:12:11
Bolsa de Madrid
690
7.7460
10:12:11
Bolsa de Madrid
720
7.7460
10:16:03
Bolsa de Madrid
947
7.7500
10:16:33
Bolsa de Madrid
620
7.7560
10:19:22
Bolsa de Madrid
840
7.7600
10:21:07
Bolsa de Madrid
649
7.7560
10:21:37
Bolsa de Madrid
730
7.7620
10:25:17
Bolsa de Madrid
1100
7.7600
10:25:17
Bolsa de Madrid
710
7.7600
10:25:21
Bolsa de Madrid
990
7.7600
10:28:04
Bolsa de Madrid
620
7.7600
10:28:05
Bolsa de Madrid
630
7.7580
10:28:23
Bolsa de Madrid
11
7.7560
10:30:18
Bolsa de Madrid
830
7.7560
10:30:19
Bolsa de Madrid
600
7.7540
10:30:59
Bolsa de Madrid
341
7.7520
10:31:07
Bolsa de Madrid
309
7.7520
10:31:07
Bolsa de Madrid
320
7.7460
10:34:23
Bolsa de Madrid
680
7.7480
10:34:23
Bolsa de Madrid
640
7.7500
10:36:07
Bolsa de Madrid
680
7.7480
10:36:07
Bolsa de Madrid
546
7.7420
10:38:16
Bolsa de Madrid
70
7.7400
10:38:16
Bolsa de Madrid
100
7.7420
10:40:05
Bolsa de Madrid
708
7.7420
10:43:41
Bolsa de Madrid
760
7.7420
10:44:42
Bolsa de Madrid
400
7.7400
10:44:42
Bolsa de Madrid
360
7.7400
10:44:42
Bolsa de Madrid
960
7.7380
10:45:14
Bolsa de Madrid
419
7.7400
10:45:26
Bolsa de Madrid
230
7.7400
10:45:26
Bolsa de Madrid
701
7.7420
10:52:37
Bolsa de Madrid
257
7.7420
10:52:57
Bolsa de Madrid
22
7.7420
10:52:57
Bolsa de Madrid
680
7.7400
10:52:57
Bolsa de Madrid
320
7.7400
10:53:08
Bolsa de Madrid
1250
7.7380
10:53:27
Bolsa de Madrid
309
7.7380
10:53:28
Bolsa de Madrid
221
7.7380
10:53:28
Bolsa de Madrid
1250
7.7380
10:53:28
Bolsa de Madrid
34
7.7480
11:00:01
Bolsa de Madrid
1066
7.7480
11:00:01
Bolsa de Madrid
838
7.7500
11:02:28
Bolsa de Madrid
212
7.7500
11:02:28
Bolsa de Madrid
1150
7.7480
11:02:28
Bolsa de Madrid
656
7.7560
11:07:23
Bolsa de Madrid
394
7.7560
11:07:23
Bolsa de Madrid
31
7.7540
11:07:23
Bolsa de Madrid
1219
7.7540
11:07:23
Bolsa de Madrid
880
7.7520
11:07:29
Bolsa de Madrid
870
7.7560
11:12:49
Bolsa de Madrid
827
7.7540
11:12:49
Bolsa de Madrid
223
7.7540
11:12:49
Bolsa de Madrid
655
7.7520
11:12:50
Bolsa de Madrid
845
7.7520
11:14:53
Bolsa de Madrid
540
7.7520
11:14:53
Bolsa de Madrid
41
7.7560
11:17:06
Bolsa de Madrid
809
7.7560
11:17:06
Bolsa de Madrid
828
7.7540
11:17:22
Bolsa de Madrid
72
7.7540
11:19:12
Bolsa de Madrid
885
7.7500
11:22:50
Bolsa de Madrid
107
7.7500
11:22:50
Bolsa de Madrid
1000
7.7500
11:22:50
Bolsa de Madrid
800
7.7480
11:23:42
Bolsa de Madrid
620
7.7480
11:23:42
Bolsa de Madrid
660
7.7460
11:23:43
Bolsa de Madrid
428
7.7400
11:25:40
Bolsa de Madrid
192
7.7400
11:25:40
Bolsa de Madrid
1000
7.7400
11:31:45
Bolsa de Madrid
570
7.7420
11:32:23
Bolsa de Madrid
280
7.7420
11:33:57
Bolsa de Madrid
1050
7.7400
11:33:57
Bolsa de Madrid
108
7.7420
11:33:57
Bolsa de Madrid
1400
7.7400
11:33:57
Bolsa de Madrid
900
7.7400
11:39:41
Bolsa de Madrid
650
7.7340
11:40:52
Bolsa de Madrid
1000
7.7360
11:43:42
Bolsa de Madrid
970
7.7380
11:45:03
Bolsa de Madrid
880
7.7400
11:48:31
Bolsa de Madrid
138
7.7380
11:48:42
Bolsa de Madrid
1121
7.7380
11:50:09
Bolsa de Madrid
141
7.7380
11:50:10
Bolsa de Madrid
938
7.7360
11:50:11
Bolsa de Madrid
32
7.7360
11:51:27
Bolsa de Madrid
28
7.7400
11:52:59
Bolsa de Madrid
1072
7.7400
11:53:03
Bolsa de Madrid
740
7.7380
11:53:23
Bolsa de Madrid
760
7.7360
11:54:04
Bolsa de Madrid
770
7.7340
11:55:58
Bolsa de Madrid
78
7.7400
12:04:23
Bolsa de Madrid
1072
7.7400
12:05:04
Bolsa de Madrid
750
7.7380
12:05:18
Bolsa de Madrid
2000
7.7400
12:07:03
Bolsa de Madrid
100
7.7380
12:07:12
Bolsa de Madrid
80
7.7380
12:07:29
Bolsa de Madrid
180
7.7360
12:07:32
Bolsa de Madrid
1020
7.7360
12:07:32
Bolsa de Madrid
31
7.7340
12:09:37
Bolsa de Madrid
809
7.7340
12:09:37
Bolsa de Madrid
660
7.7320
12:09:40
Bolsa de Madrid
900
7.7400
12:14:09
Bolsa de Madrid
425
7.7400
12:15:19
Bolsa de Madrid
590
7.7400
12:16:12
Bolsa de Madrid
940
7.7380
12:17:43
Bolsa de Madrid
405
7.7360
12:18:47
Bolsa de Madrid
405
7.7360
12:18:48
Bolsa de Madrid
494
7.7380
12:23:33
Bolsa de Madrid
356
7.7380
12:23:33
Bolsa de Madrid
800
7.7360
12:24:56
Bolsa de Madrid
270
7.7340
12:24:56
Bolsa de Madrid
370
7.7340
12:24:56
Bolsa de Madrid
838
7.7340
12:24:56
Bolsa de Madrid
720
7.7340
12:28:12
Bolsa de Madrid
31
7.7360
12:34:09
Bolsa de Madrid
1150
7.7360
12:35:23
Bolsa de Madrid
27
7.7360
12:36:36
Bolsa de Madrid
1050
7.7400
12:38:43
Bolsa de Madrid
1450
7.7380
12:38:47
Bolsa de Madrid
322
7.7360
12:38:47
Bolsa de Madrid
1051
7.7360
12:38:47
Bolsa de Madrid
101
7.7400
12:38:47
Bolsa de Madrid
679
7.7400
12:38:47
Bolsa de Madrid
679
7.7380
12:38:47
Bolsa de Madrid
33
7.7340
12:44:09
Bolsa de Madrid
657
7.7340
12:44:09
Bolsa de Madrid
1100
7.7320
12:47:11
Bolsa de Madrid
850
7.7320
12:47:11
Bolsa de Madrid
184
7.7340
12:47:11
Bolsa de Madrid
1000
7.7340
12:47:11
Bolsa de Madrid
590
7.7340
12:47:11
Bolsa de Madrid
177
7.7340
12:47:11
Bolsa de Madrid
683
7.7340
12:47:11
Bolsa de Madrid
38
7.7320
12:52:36
Bolsa de Madrid
735
7.7320
12:52:52
Bolsa de Madrid
923
7.7280
12:52:54
Bolsa de Madrid
610
7.7280
12:52:54
Bolsa de Madrid
790
7.7220
12:58:10
Bolsa de Madrid
620
7.7220
12:58:10
Bolsa de Madrid
770
7.7200
13:01:18
Bolsa de Madrid
614
7.7180
13:01:18
Bolsa de Madrid
638
7.7100
13:02:50
Bolsa de Madrid
770
7.7220
13:15:00
Bolsa de Madrid
330
7.7220
13:15:00
Bolsa de Madrid
1200
7.7220
13:17:34
Bolsa de Madrid
673
7.7200
13:17:34
Bolsa de Madrid
147
7.7200
13:17:35
Bolsa de Madrid
176
7.7180
13:17:36
Bolsa de Madrid
824
7.7180
13:17:37
Bolsa de Madrid
1150
7.7160
13:18:10
Bolsa de Madrid
630
7.7160
13:18:10
Bolsa de Madrid
102
7.7160
13:18:10
Bolsa de Madrid
606
7.7160
13:18:10
Bolsa de Madrid
62
7.7160
13:18:10
Bolsa de Madrid
489
7.7160
13:22:47
Bolsa de Madrid
132
7.7160
13:22:47
Bolsa de Madrid
38
7.7160
13:25:47
Bolsa de Madrid
649
7.7160
13:25:47
Bolsa de Madrid
580
7.7180
13:27:50
Bolsa de Madrid
1100
7.7200
13:32:00
Bolsa de Madrid
1116
7.7200
13:32:02
Bolsa de Madrid
625
7.7200
13:33:29
Bolsa de Madrid
600
7.7240
13:34:42
Bolsa de Madrid
580
7.7200
13:34:42
Bolsa de Madrid
571
7.7200
13:35:49
Bolsa de Madrid
710
7.7300
13:38:07
Bolsa de Madrid
630
7.7300
13:44:57
Bolsa de Madrid
56
7.7320
13:44:57
Bolsa de Madrid
1000
7.7320
13:44:57
Bolsa de Madrid
648
7.7280
13:45:20
Bolsa de Madrid
1100
7.7260
13:46:17
Bolsa de Madrid
573
7.7240
13:47:01
Bolsa de Madrid
587
7.7240
13:49:30
Bolsa de Madrid
33
7.7240
13:51:44
Bolsa de Madrid
1050
7.7320
13:57:39
Bolsa de Madrid
1500
7.7300
13:57:40
Bolsa de Madrid
1163
7.7300
14:00:09
Bolsa de Madrid
1288
7.7300
14:00:09
Bolsa de Madrid
683
7.7280
14:00:20
Bolsa de Madrid
560
7.7280
14:00:56
Bolsa de Madrid
1111
7.7280
14:03:49
Bolsa de Madrid
652
7.7340
14:06:47
Bolsa de Madrid
198
7.7340
14:06:47
Bolsa de Madrid
156
7.7320
14:07:16
Bolsa de Madrid
33
7.7320
14:07:18
Bolsa de Madrid
35
7.7320
14:07:19
Bolsa de Madrid
38
7.7320
14:07:19
Bolsa de Madrid
34
7.7320
14:07:19
Bolsa de Madrid
39
7.7320
14:07:19
Bolsa de Madrid
35
7.7320
14:07:20
Bolsa de Madrid
37
7.7320
14:07:31
Bolsa de Madrid
35
7.7320
14:07:32
Bolsa de Madrid
37
7.7320
14:07:32
Bolsa de Madrid
38
7.7320
14:07:35
Bolsa de Madrid
113
7.7320
14:08:18
Bolsa de Madrid
1050
7.7400
14:11:27
Bolsa de Madrid
131
7.7420
14:11:54
Bolsa de Madrid
516
7.7420
14:11:54
Bolsa de Madrid
71
7.7420
14:12:33
Bolsa de Madrid
1100
7.7400
14:12:33
Bolsa de Madrid
829
7.7360
14:15:41
Bolsa de Madrid
678
7.7360
14:15:41
Bolsa de Madrid
31
7.7360
14:18:00
Bolsa de Madrid
900
7.7360
14:18:00
Bolsa de Madrid
850
7.7360
14:21:24
Bolsa de Madrid
764
7.7320
14:23:10
Bolsa de Madrid
610
7.7340
14:23:10
Bolsa de Madrid
412
7.7380
14:29:51
Bolsa de Madrid
588
7.7380
14:29:51
Bolsa de Madrid
784
7.7360
14:29:51
Bolsa de Madrid
39
7.7380
14:29:51
Bolsa de Madrid
1300
7.7380
14:29:51
Bolsa de Madrid
550
7.7380
14:29:51
Bolsa de Madrid
264
7.7360
14:29:51
Bolsa de Madrid
1200
7.7360
14:29:51
Bolsa de Madrid
640
7.7300
14:32:21
Bolsa de Madrid
980
7.7300
14:34:02
Bolsa de Madrid
590
7.7280
14:35:03
Bolsa de Madrid
630
7.7240
14:35:03
Bolsa de Madrid
882
7.7260
14:35:03
Bolsa de Madrid
1274
7.7240
14:35:03
Bolsa de Madrid
580
7.7240
14:35:03
Bolsa de Madrid
799
7.7220
14:39:01
Bolsa de Madrid
44
7.7220
14:39:01
Bolsa de Madrid
799
7.7220
14:39:01
Bolsa de Madrid
799
7.7220
14:39:01
Bolsa de Madrid
617
7.7180
14:41:16
Bolsa de Madrid
660
7.7140
14:43:25
Bolsa de Madrid
730
7.7240
14:47:34
Bolsa de Madrid
860
7.7240
14:47:36
Bolsa de Madrid
621
7.7220
14:47:52
Bolsa de Madrid
79
7.7220
14:47:52
Bolsa de Madrid
782
7.7240
14:47:52
Bolsa de Madrid
132
7.7240
14:47:52
Bolsa de Madrid
270
7.7240
14:47:52
Bolsa de Madrid
347
7.7220
14:47:58
Bolsa de Madrid
270
7.7220
14:47:58
Bolsa de Madrid
1000
7.7200
14:48:00
Bolsa de Madrid
692
7.7180
14:49:20
Bolsa de Madrid
730
7.7180
14:52:00
Bolsa de Madrid
628
7.7140
14:53:19
Bolsa de Madrid
67
7.7140
14:54:38
Bolsa de Madrid
5
7.7140
14:54:38
Bolsa de Madrid
680
7.7120
14:54:39
Bolsa de Madrid
935
7.7120
14:54:39
Bolsa de Madrid
580
7.7100
14:57:28
Bolsa de Madrid
20
7.7100
14:57:28
Bolsa de Madrid
1150
7.7160
15:00:10
Bolsa de Madrid
690
7.7260
15:04:10
Bolsa de Madrid
1706
7.7260
15:04:14
Bolsa de Madrid
359
7.7240
15:04:14
Bolsa de Madrid
339
7.7240
15:04:14
Bolsa de Madrid
357
7.7240
15:04:14
Bolsa de Madrid
295
7.7240
15:04:14
Bolsa de Madrid
169
7.7240
15:04:17
Bolsa de Madrid
1200
7.7240
15:04:17
Bolsa de Madrid
295
7.7240
15:04:17
Bolsa de Madrid
174
7.7240
15:04:17
Bolsa de Madrid
610
7.7140
15:07:25
Bolsa de Madrid
239
7.7160
15:07:25
Bolsa de Madrid
560
7.7140
15:07:25
Bolsa de Madrid
610
7.7120
15:07:31
Bolsa de Madrid
720
7.7120
15:09:12
Bolsa de Madrid
980
7.7220
15:15:11
Bolsa de Madrid
70
7.7200
15:15:13
Bolsa de Madrid
850
7.7200
15:15:13
Bolsa de Madrid
1000
7.7300
15:19:08
Bolsa de Madrid
2106
7.7300
15:19:16
Bolsa de Madrid
1053
7.7300
15:20:08
Bolsa de Madrid
359
7.7300
15:21:01
Bolsa de Madrid
310
7.7300
15:21:01
Bolsa de Madrid
1053
7.7300
15:21:01
Bolsa de Madrid
611
7.7280
15:22:36
Bolsa de Madrid
489
7.7280
15:22:36
Bolsa de Madrid
551
7.7300
15:22:36
Bolsa de Madrid
647
7.7300
15:22:36
Bolsa de Madrid
647
7.7280
15:22:36
Bolsa de Madrid
489
7.7280
15:22:36
Bolsa de Madrid
611
7.7280
15:22:36
Bolsa de Madrid
489
7.7300
15:22:45
Bolsa de Madrid
134
7.7300
15:22:45
Bolsa de Madrid
700
7.7260
15:24:12
Bolsa de Madrid
647
7.7240
15:24:12
Bolsa de Madrid
66
7.7220
15:26:19
Bolsa de Madrid
658
7.7220
15:26:19
Bolsa de Madrid
110
7.7220
15:27:52
Bolsa de Madrid
790
7.7220
15:27:52
Bolsa de Madrid
186
7.7220
15:29:54
Bolsa de Madrid
139
7.7220
15:29:54
Bolsa de Madrid
164
7.7200
15:30:24
Bolsa de Madrid
466
7.7200
15:30:24
Bolsa de Madrid
800
7.7200
15:30:55
Bolsa de Madrid
777
7.7220
15:34:55
Bolsa de Madrid
317
7.7280
15:37:13
Bolsa de Madrid
1183
7.7280
15:37:14
Bolsa de Madrid
1404
7.7280
15:37:52
Bolsa de Madrid
1300
7.7260
15:38:30
Bolsa de Madrid
1177
7.7300
15:45:00
Bolsa de Madrid
73
7.7300
15:45:00
Bolsa de Madrid
1450
7.7300
15:45:00
Bolsa de Madrid
720
7.7300
15:45:00
Bolsa de Madrid
616
7.7320
15:46:36
Bolsa de Madrid
86
7.7340
15:47:06
Bolsa de Madrid
1100
7.7380
15:50:20
Bolsa de Madrid
467
7.7420
15:53:40
Bolsa de Madrid
1083
7.7420
15:53:40
Bolsa de Madrid
173
7.7420
15:53:40
Bolsa de Madrid
830
7.7420
15:54:23
Bolsa de Madrid
1015
7.7420
15:54:29
Bolsa de Madrid
899
7.7420
15:54:29
Bolsa de Madrid
1100
7.7420
15:54:29
Bolsa de Madrid
540
7.7420
15:54:29
Bolsa de Madrid
539
7.7400
15:54:29
Bolsa de Madrid
1011
7.7400
15:54:29
Bolsa de Madrid
549
7.7400
15:55:10
Bolsa de Madrid
501
7.7400
15:55:10
Bolsa de Madrid
501
7.7400
15:55:10
Bolsa de Madrid
973
7.7400
15:59:17
Bolsa de Madrid
386
7.7400
15:59:17
Bolsa de Madrid
309
7.7380
16:00:05
Bolsa de Madrid
1291
7.7380
16:00:05
Bolsa de Madrid
1350
7.7380
16:00:05
Bolsa de Madrid
1200
7.7380
16:00:09
Bolsa de Madrid
348
7.7380
16:00:09
Bolsa de Madrid
562
7.7380
16:00:09
Bolsa de Madrid
97
7.7380
16:00:09
Bolsa de Madrid
1500
7.7360
16:00:16
Bolsa de Madrid
727
7.7380
16:00:16
Bolsa de Madrid
162
7.7380
16:00:16
Bolsa de Madrid
404
7.7380
16:00:16
Bolsa de Madrid
1300
7.7360
16:05:49
Bolsa de Madrid
200
7.7440
16:09:20
Bolsa de Madrid
610
7.7440
16:09:20
Bolsa de Madrid
83
7.7440
16:10:47
Bolsa de Madrid
507
7.7440
16:10:47
Bolsa de Madrid
740
7.7420
16:10:47
Bolsa de Madrid
1250
7.7420
16:10:47
Bolsa de Madrid
313
7.7420
16:10:47
Bolsa de Madrid
50
7.7420
16:10:47
Bolsa de Madrid
1037
7.7420
16:10:47
Bolsa de Madrid
517
7.7440
16:10:47
Bolsa de Madrid
1221
7.7440
16:10:47
Bolsa de Madrid
344
7.7440
16:10:47
Bolsa de Madrid
1200
7.7440
16:10:47
Bolsa de Madrid
507
7.7440
16:10:47
Bolsa de Madrid
312
7.7400
16:11:36
Bolsa de Madrid
297
7.7400
16:11:36
Bolsa de Madrid
891
7.7400
16:11:38
Bolsa de Madrid
570
7.7400
16:15:16
Bolsa de Madrid
305
7.7400
16:15:16
Bolsa de Madrid
646
7.7400
16:15:16
Bolsa de Madrid
147
7.7400
16:15:20
Bolsa de Madrid
1000
7.7400
16:15:20
Bolsa de Madrid
290
7.7400
16:16:16
Bolsa de Madrid
646
7.7400
16:16:16
Bolsa de Madrid
209
7.7400
16:16:16
Bolsa de Madrid
1049
7.7400
16:17:53
Bolsa de Madrid
649
7.7400
16:17:53
Bolsa de Madrid
121
7.7380
16:17:58
Bolsa de Madrid
670
7.7380
16:18:33
Bolsa de Madrid
266
7.7380
16:19:06
Bolsa de Madrid
1084
7.7380
16:19:06
Bolsa de Madrid
1200
7.7380
16:19:06
Bolsa de Madrid
266
7.7380
16:19:06
Bolsa de Madrid
710
7.7360
16:20:27
Bolsa de Madrid
45
7.7360
16:21:31
Bolsa de Madrid
670
7.7360
16:22:20
Bolsa de Madrid
183
7.7400
16:24:25
Bolsa de Madrid
1067
7.7400
16:24:25
Bolsa de Madrid
723
7.7400
16:24:25
Bolsa de Madrid
694
7.7400
16:24:25
Bolsa de Madrid
1200
7.7400
16:24:25
Bolsa de Madrid
183
7.7400
16:24:25
Bolsa de Madrid
3864
7.7420
16:25:27
Bolsa de Madrid
561
7.7420
16:25:27
Bolsa de Madrid
1165
7.7420
16:25:27
Bolsa de Madrid
589
7.7420
16:25:27
Bolsa de Madrid
881
7.7400
16:27:12
Bolsa de Madrid
760
7.7380
16:27:12
Bolsa de Madrid
750
7.7380
16:29:07
Bolsa de Madrid
612
7.7380
16:29:08
Bolsa de Madrid
25
7.7400
16:29:45
Bolsa de Madrid
1275
7.7400
16:29:45
Bolsa de Madrid
638
7.7380
16:29:46
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 691.7287
162,131
Bolsa de Madrid
€7.7484
334,621
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSDKLFFVDFFBBL
Recent news on International Consolidated Airlines SA
See all newsREG - Intl Con Airline Grp - Completion of share purchase programme
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Total Voting Rights
Announcement