REG - Intl Con Airline Grp - Transaction in Own Shares
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 30 July 2018 it purchased 385,791 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
142,122
LSE
£6.8900
£6.9700
243,669
Bolsa de Madrid
€7.7500
€7.8260
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 41,349,204 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,016,640,090 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
30 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
385,791
Date of purchases:
30-Jul-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
30
690.6000
08:00:53
LSE
550
690.6000
08:00:53
LSE
592
689.0000
08:02:31
LSE
562
692.2000
08:04:57
LSE
18
692.2000
08:04:57
LSE
710
692.0000
08:04:57
LSE
221
692.6000
08:08:31
LSE
750
692.6000
08:08:31
LSE
590
691.8000
08:10:05
LSE
529
692.0000
08:10:05
LSE
167
691.8000
08:10:05
LSE
680
692.0000
08:10:05
LSE
582
690.6000
08:13:49
LSE
660
689.8000
08:14:39
LSE
664
693.8000
08:16:07
LSE
613
692.6000
08:18:30
LSE
730
693.4000
08:22:43
LSE
680
693.2000
08:22:43
LSE
878
693.4000
08:22:43
LSE
1000
693.2000
08:26:52
LSE
720
693.8000
08:29:25
LSE
669
694.0000
08:31:49
LSE
755
693.6000
08:33:03
LSE
728
693.0000
08:35:59
LSE
670
692.6000
08:37:05
LSE
727
693.4000
08:40:02
LSE
752
693.6000
08:40:02
LSE
720
692.6000
08:44:23
LSE
672
692.4000
08:47:27
LSE
610
693.2000
08:52:18
LSE
1200
693.0000
08:52:18
LSE
740
693.0000
08:52:18
LSE
641
693.6000
08:56:47
LSE
876
694.0000
09:01:02
LSE
720
693.6000
09:01:26
LSE
706
693.0000
09:04:14
LSE
845
693.2000
09:06:47
LSE
678
693.4000
09:09:17
LSE
888
694.0000
09:13:01
LSE
293
693.6000
09:14:55
LSE
389
693.6000
09:14:55
LSE
1006
693.6000
09:18:31
LSE
670
693.2000
09:20:38
LSE
486
694.2000
09:23:35
LSE
666
694.8000
09:25:31
LSE
695
693.2000
09:28:01
LSE
695
693.8000
09:30:10
LSE
282
693.4000
09:34:24
LSE
474
693.4000
09:34:24
LSE
916
693.6000
09:38:39
LSE
765
693.6000
09:41:15
LSE
299
694.2000
09:43:17
LSE
397
694.2000
09:43:17
LSE
632
694.0000
09:48:02
LSE
389
694.0000
09:48:02
LSE
552
693.6000
09:50:32
LSE
138
693.6000
09:50:32
LSE
252
692.4000
09:54:14
LSE
454
692.4000
09:54:14
LSE
731
692.8000
09:56:47
LSE
704
693.2000
10:01:57
LSE
393
693.2000
10:01:57
LSE
718
693.0000
10:04:44
LSE
803
694.0000
10:10:52
LSE
750
693.6000
10:11:37
LSE
11
693.8000
10:15:23
LSE
900
693.8000
10:15:23
LSE
328
693.8000
10:20:32
LSE
286
693.8000
10:20:32
LSE
604
693.8000
10:20:32
LSE
706
693.6000
10:23:10
LSE
708
694.0000
10:27:04
LSE
396
693.8000
10:31:40
LSE
346
693.6000
10:34:11
LSE
412
693.6000
10:34:11
LSE
700
693.0000
10:35:28
LSE
204
693.6000
10:41:56
LSE
178
693.6000
10:41:56
LSE
477
694.0000
10:45:03
LSE
222
694.0000
10:45:03
LSE
950
694.0000
10:45:03
LSE
707
693.6000
10:49:31
LSE
111
694.0000
10:52:58
LSE
743
694.0000
10:52:58
LSE
750
694.2000
11:00:46
LSE
269
694.2000
11:00:46
LSE
259
694.2000
11:01:03
LSE
440
694.2000
11:01:03
LSE
750
694.2000
11:07:16
LSE
420
694.2000
11:07:16
LSE
300
694.4000
11:12:43
LSE
220
694.4000
11:12:43
LSE
1050
694.0000
11:13:05
LSE
750
694.2000
11:21:15
LSE
81
694.2000
11:21:15
LSE
632
694.2000
11:24:28
LSE
604
693.6000
11:29:31
LSE
393
693.6000
11:29:31
LSE
946
694.4000
11:33:32
LSE
515
694.2000
11:42:49
LSE
412
694.2000
11:44:20
LSE
750
694.2000
11:44:20
LSE
898
695.6000
11:48:59
LSE
750
696.0000
11:54:34
LSE
554
696.4000
11:59:11
LSE
416
696.4000
11:59:11
LSE
38
696.4000
11:59:11
LSE
710
696.4000
12:03:41
LSE
910
696.0000
12:07:50
LSE
790
695.0000
12:12:02
LSE
953
695.2000
12:22:29
LSE
515
695.4000
12:22:58
LSE
405
695.4000
12:22:58
LSE
710
695.4000
12:27:17
LSE
95
695.6000
12:30:58
LSE
681
695.6000
12:30:58
LSE
293
696.4000
12:35:52
LSE
650
696.4000
12:35:52
LSE
443
697.0000
12:40:59
LSE
330
697.0000
12:40:59
LSE
58
696.2000
12:44:49
LSE
1000
696.4000
12:46:57
LSE
718
695.8000
12:49:21
LSE
57
695.8000
12:55:13
LSE
815
695.6000
12:57:05
LSE
800
696.0000
13:00:26
LSE
342
696.4000
13:03:53
LSE
703
696.0000
13:07:21
LSE
154
696.2000
13:09:24
LSE
274
696.2000
13:09:24
LSE
356
696.2000
13:09:24
LSE
744
696.4000
13:13:42
LSE
268
695.6000
13:20:55
LSE
516
695.6000
13:20:55
LSE
770
695.4000
13:20:56
LSE
357
695.0000
13:28:07
LSE
418
695.0000
13:28:07
LSE
758
694.6000
13:29:55
LSE
708
694.4000
13:32:20
LSE
226
695.2000
13:38:00
LSE
73
695.2000
13:38:00
LSE
1048
695.0000
13:38:01
LSE
990
694.8000
13:44:56
LSE
242
695.0000
13:47:53
LSE
113
695.2000
13:48:02
LSE
242
695.2000
13:48:02
LSE
376
695.2000
13:48:02
LSE
750
694.8000
13:51:47
LSE
283
695.2000
13:56:57
LSE
652
695.2000
14:01:26
LSE
479
695.2000
14:01:26
LSE
323
695.2000
14:01:26
LSE
311
695.2000
14:01:26
LSE
363
695.0000
14:08:00
LSE
785
694.6000
14:08:54
LSE
353
694.6000
14:10:05
LSE
281
694.6000
14:10:05
LSE
750
695.0000
14:13:41
LSE
155
695.2000
14:18:54
LSE
750
695.2000
14:18:54
LSE
30
695.2000
14:18:54
LSE
1171
696.0000
14:26:00
LSE
579
696.0000
14:27:05
LSE
739
695.4000
14:27:26
LSE
734
695.0000
14:30:31
LSE
427
695.6000
14:33:42
LSE
82
695.6000
14:33:42
LSE
270
695.6000
14:33:42
LSE
431
695.6000
14:34:39
LSE
14
695.6000
14:34:39
LSE
389
695.6000
14:34:39
LSE
750
695.6000
14:36:17
LSE
720
695.2000
14:37:51
LSE
787
696.4000
14:42:25
LSE
78
696.0000
14:43:07
LSE
750
696.0000
14:43:07
LSE
696
696.4000
14:45:32
LSE
50
696.4000
14:45:32
LSE
41
697.0000
14:48:47
LSE
1088
697.0000
14:48:47
LSE
739
696.4000
14:51:30
LSE
827
696.8000
14:54:08
LSE
750
696.6000
14:55:58
LSE
298
696.2000
14:58:13
LSE
520
696.2000
14:58:13
LSE
911
696.0000
15:00:33
LSE
794
696.2000
15:03:18
LSE
42
696.2000
15:04:21
LSE
76
696.2000
15:04:21
LSE
28
696.2000
15:06:26
LSE
6
696.2000
15:06:26
LSE
716
696.2000
15:06:26
LSE
650
696.2000
15:06:26
LSE
107
696.2000
15:06:26
LSE
728
696.4000
15:08:30
LSE
773
696.2000
15:10:13
LSE
556
696.0000
15:12:36
LSE
1055
695.8000
15:15:06
LSE
40
696.0000
15:17:58
LSE
750
696.0000
15:17:58
LSE
799
696.0000
15:19:58
LSE
767
695.6000
15:21:48
LSE
146
696.2000
15:24:47
LSE
357
696.2000
15:24:47
LSE
805
696.0000
15:26:14
LSE
199
696.4000
15:28:13
LSE
301
696.4000
15:28:13
LSE
317
696.4000
15:28:13
LSE
643
696.2000
15:30:18
LSE
180
696.2000
15:30:18
LSE
492
696.2000
15:32:10
LSE
314
696.2000
15:32:10
LSE
786
696.0000
15:34:13
LSE
756
695.8000
15:36:56
LSE
501
695.8000
15:38:02
LSE
750
695.4000
15:40:21
LSE
495
696.0000
15:41:11
LSE
602
696.2000
15:43:24
LSE
206
696.2000
15:43:24
LSE
809
696.2000
15:46:10
LSE
747
695.8000
15:48:33
LSE
573
695.8000
15:48:53
LSE
773
695.8000
15:50:20
LSE
586
696.2000
15:52:46
LSE
225
696.2000
15:52:46
LSE
750
696.2000
15:54:26
LSE
37
696.2000
15:54:26
LSE
650
696.0000
15:56:22
LSE
485
696.2000
15:57:56
LSE
377
696.2000
15:57:56
LSE
857
695.6000
15:59:55
LSE
827
695.8000
16:01:19
LSE
410
696.0000
16:03:39
LSE
540
696.0000
16:03:39
LSE
744
695.6000
16:04:40
LSE
950
696.0000
16:05:51
LSE
641
696.0000
16:08:27
LSE
177
696.0000
16:08:27
LSE
792
695.6000
16:10:00
LSE
850
696.0000
16:12:02
LSE
820
696.2000
16:13:25
LSE
950
696.2000
16:15:30
LSE
800
695.8000
16:15:38
LSE
802
695.6000
16:17:30
LSE
825
695.6000
16:18:49
LSE
643
695.4000
16:20:00
LSE
182
695.4000
16:20:00
LSE
841
695.4000
16:21:13
LSE
629
695.4000
16:22:54
LSE
199
695.4000
16:22:54
LSE
762
695.6000
16:23:50
LSE
864
695.0000
16:25:11
LSE
844
694.8000
16:26:32
LSE
695
695.2000
16:28:06
LSE
294
695.2000
16:28:06
LSE
685
695.2000
16:29:08
LSE
318
694.6000
16:29:43
LSE
457
694.6000
16:29:43
LSE
600
7.7500
08:00:54
Bolsa de Madrid
920
7.7760
08:03:32
Bolsa de Madrid
870
7.7900
08:05:08
Bolsa de Madrid
600
7.7900
08:05:08
Bolsa de Madrid
70
7.7880
08:05:19
Bolsa de Madrid
440
7.7880
08:05:24
Bolsa de Madrid
70
7.7880
08:05:24
Bolsa de Madrid
550
7.7880
08:05:24
Bolsa de Madrid
810
7.7900
08:06:10
Bolsa de Madrid
507
7.7900
08:06:10
Bolsa de Madrid
640
7.7800
08:06:17
Bolsa de Madrid
835
7.7760
08:12:23
Bolsa de Madrid
145
7.7760
08:12:23
Bolsa de Madrid
770
7.7740
08:12:38
Bolsa de Madrid
700
7.7740
08:12:38
Bolsa de Madrid
610
7.7720
08:12:38
Bolsa de Madrid
470
7.7720
08:12:38
Bolsa de Madrid
660
7.7720
08:13:56
Bolsa de Madrid
870
7.7700
08:14:09
Bolsa de Madrid
65
7.7620
08:14:45
Bolsa de Madrid
76
7.8020
08:15:41
Bolsa de Madrid
6364
7.8080
08:15:42
Bolsa de Madrid
882
7.8080
08:15:42
Bolsa de Madrid
507
7.7980
08:16:09
Bolsa de Madrid
1100
7.8040
08:22:43
Bolsa de Madrid
610
7.8020
08:22:43
Bolsa de Madrid
788
7.8020
08:24:17
Bolsa de Madrid
42
7.8020
08:24:17
Bolsa de Madrid
600
7.8000
08:24:17
Bolsa de Madrid
1100
7.7980
08:24:23
Bolsa de Madrid
480
7.7960
08:24:29
Bolsa de Madrid
551
7.7940
08:24:29
Bolsa de Madrid
239
7.7940
08:24:29
Bolsa de Madrid
601
7.7900
08:25:21
Bolsa de Madrid
10
7.7880
08:25:41
Bolsa de Madrid
65
7.7880
08:25:57
Bolsa de Madrid
525
7.7880
08:26:37
Bolsa de Madrid
740
7.8020
08:26:52
Bolsa de Madrid
70
7.8000
08:27:12
Bolsa de Madrid
530
7.8000
08:27:14
Bolsa de Madrid
480
7.8140
08:29:05
Bolsa de Madrid
625
7.8180
08:29:05
Bolsa de Madrid
3
7.8160
08:29:05
Bolsa de Madrid
870
7.8160
08:31:45
Bolsa de Madrid
80
7.8100
08:33:03
Bolsa de Madrid
432
7.8100
08:33:03
Bolsa de Madrid
65
7.8000
08:35:52
Bolsa de Madrid
435
7.8000
08:36:05
Bolsa de Madrid
98
7.7980
08:36:05
Bolsa de Madrid
453
7.7980
08:36:05
Bolsa de Madrid
97
7.7980
08:36:05
Bolsa de Madrid
730
7.8080
08:39:27
Bolsa de Madrid
185
7.8080
08:39:30
Bolsa de Madrid
795
7.8080
08:39:30
Bolsa de Madrid
1250
7.8060
08:40:22
Bolsa de Madrid
63
7.8040
08:40:22
Bolsa de Madrid
628
7.8040
08:40:22
Bolsa de Madrid
536
7.8060
08:40:22
Bolsa de Madrid
510
7.7980
08:44:31
Bolsa de Madrid
700
7.7960
08:44:31
Bolsa de Madrid
804
7.7940
08:44:31
Bolsa de Madrid
437
7.7960
08:51:11
Bolsa de Madrid
203
7.7960
08:51:11
Bolsa de Madrid
960
7.8060
08:55:01
Bolsa de Madrid
1100
7.8040
08:55:01
Bolsa de Madrid
104
7.8060
08:55:01
Bolsa de Madrid
104
7.8060
08:55:01
Bolsa de Madrid
612
7.8060
08:55:01
Bolsa de Madrid
262
7.8020
08:55:27
Bolsa de Madrid
920
7.8040
08:55:27
Bolsa de Madrid
34
7.8080
09:01:02
Bolsa de Madrid
466
7.8080
09:01:02
Bolsa de Madrid
503
7.8060
09:01:07
Bolsa de Madrid
367
7.8060
09:01:07
Bolsa de Madrid
100
7.8040
09:01:28
Bolsa de Madrid
520
7.8040
09:01:28
Bolsa de Madrid
72
7.8020
09:01:38
Bolsa de Madrid
468
7.8020
09:01:38
Bolsa de Madrid
400
7.8040
09:01:38
Bolsa de Madrid
468
7.8020
09:01:38
Bolsa de Madrid
214
7.8040
09:03:22
Bolsa de Madrid
237
7.8040
09:03:22
Bolsa de Madrid
39
7.8040
09:03:22
Bolsa de Madrid
33
7.7980
09:04:14
Bolsa de Madrid
478
7.8000
09:04:14
Bolsa de Madrid
69
7.7980
09:04:50
Bolsa de Madrid
743
7.8040
09:07:04
Bolsa de Madrid
970
7.8080
09:09:01
Bolsa de Madrid
344
7.8120
09:09:01
Bolsa de Madrid
1000
7.8100
09:09:01
Bolsa de Madrid
658
7.8100
09:09:01
Bolsa de Madrid
506
7.8120
09:13:06
Bolsa de Madrid
477
7.8020
09:14:55
Bolsa de Madrid
466
7.8020
09:16:31
Bolsa de Madrid
540
7.8020
09:18:56
Bolsa de Madrid
510
7.8020
09:20:14
Bolsa de Madrid
48
7.8020
09:20:23
Bolsa de Madrid
362
7.8020
09:20:23
Bolsa de Madrid
700
7.8080
09:23:15
Bolsa de Madrid
820
7.8260
09:24:06
Bolsa de Madrid
299
7.8140
09:25:32
Bolsa de Madrid
170
7.8160
09:25:32
Bolsa de Madrid
470
7.8040
09:30:10
Bolsa de Madrid
808
7.8000
09:30:44
Bolsa de Madrid
77
7.8020
09:30:44
Bolsa de Madrid
1200
7.8000
09:30:44
Bolsa de Madrid
32
7.8000
09:34:24
Bolsa de Madrid
498
7.8000
09:34:24
Bolsa de Madrid
499
7.7980
09:34:36
Bolsa de Madrid
650
7.8040
09:37:11
Bolsa de Madrid
620
7.8020
09:38:35
Bolsa de Madrid
478
7.8000
09:38:39
Bolsa de Madrid
1199
7.8040
09:39:17
Bolsa de Madrid
600
7.8040
09:41:46
Bolsa de Madrid
60
7.8040
09:45:12
Bolsa de Madrid
644
7.8080
09:45:12
Bolsa de Madrid
247
7.8080
09:45:26
Bolsa de Madrid
76
7.8040
09:48:02
Bolsa de Madrid
555
7.8040
09:48:02
Bolsa de Madrid
670
7.8020
09:50:32
Bolsa de Madrid
739
7.8000
09:50:34
Bolsa de Madrid
720
7.7980
09:50:34
Bolsa de Madrid
29
7.7940
09:52:08
Bolsa de Madrid
561
7.7940
09:52:08
Bolsa de Madrid
578
7.7940
09:52:08
Bolsa de Madrid
60
7.7880
09:53:53
Bolsa de Madrid
236
7.7880
09:54:14
Bolsa de Madrid
275
7.7880
09:54:14
Bolsa de Madrid
292
7.7940
09:56:19
Bolsa de Madrid
588
7.7940
09:56:19
Bolsa de Madrid
620
7.7920
09:56:47
Bolsa de Madrid
58
7.7900
09:57:51
Bolsa de Madrid
552
7.7900
09:57:51
Bolsa de Madrid
622
7.7880
09:59:56
Bolsa de Madrid
227
7.7940
10:02:56
Bolsa de Madrid
823
7.7940
10:02:56
Bolsa de Madrid
498
7.7940
10:04:16
Bolsa de Madrid
476
7.7940
10:04:44
Bolsa de Madrid
1100
7.7940
10:04:57
Bolsa de Madrid
517
7.7940
10:04:57
Bolsa de Madrid
550
7.7940
10:04:57
Bolsa de Madrid
550
7.7940
10:04:57
Bolsa de Madrid
468
7.7940
10:04:57
Bolsa de Madrid
820
7.7940
10:09:05
Bolsa de Madrid
1200
7.7980
10:10:25
Bolsa de Madrid
518
7.7980
10:10:25
Bolsa de Madrid
65
7.7980
10:11:08
Bolsa de Madrid
435
7.7980
10:11:15
Bolsa de Madrid
672
7.7980
10:13:13
Bolsa de Madrid
88
7.7980
10:13:38
Bolsa de Madrid
540
7.7980
10:15:23
Bolsa de Madrid
449
7.7960
10:17:28
Bolsa de Madrid
518
7.7960
10:17:28
Bolsa de Madrid
710
7.7940
10:17:31
Bolsa de Madrid
920
7.7920
10:17:31
Bolsa de Madrid
38
7.7960
10:17:31
Bolsa de Madrid
642
7.7960
10:17:31
Bolsa de Madrid
400
7.7920
10:25:54
Bolsa de Madrid
300
7.7920
10:26:02
Bolsa de Madrid
551
7.7900
10:26:02
Bolsa de Madrid
219
7.7900
10:26:02
Bolsa de Madrid
670
7.7880
10:26:02
Bolsa de Madrid
334
7.7960
10:27:04
Bolsa de Madrid
550
7.7960
10:27:04
Bolsa de Madrid
610
7.7980
10:28:24
Bolsa de Madrid
213
7.7960
10:28:41
Bolsa de Madrid
357
7.7960
10:28:47
Bolsa de Madrid
357
7.7940
10:28:47
Bolsa de Madrid
194
7.7940
10:28:47
Bolsa de Madrid
167
7.7940
10:28:47
Bolsa de Madrid
214
7.7920
10:32:26
Bolsa de Madrid
550
7.7940
10:33:25
Bolsa de Madrid
600
7.7940
10:33:25
Bolsa de Madrid
227
7.7920
10:33:25
Bolsa de Madrid
199
7.7920
10:34:40
Bolsa de Madrid
193
7.7900
10:34:40
Bolsa de Madrid
554
7.7900
10:34:50
Bolsa de Madrid
570
7.7900
10:35:08
Bolsa de Madrid
131
7.7860
10:35:28
Bolsa de Madrid
849
7.7860
10:35:28
Bolsa de Madrid
557
7.7860
10:35:28
Bolsa de Madrid
1025
7.7940
10:42:48
Bolsa de Madrid
710
7.7940
10:42:48
Bolsa de Madrid
1100
7.7920
10:42:48
Bolsa de Madrid
1200
7.7920
10:42:48
Bolsa de Madrid
429
7.7980
10:45:27
Bolsa de Madrid
131
7.7980
10:45:27
Bolsa de Madrid
530
7.7960
10:45:27
Bolsa de Madrid
90
7.7960
10:45:27
Bolsa de Madrid
621
7.7920
10:49:31
Bolsa de Madrid
490
7.7900
10:49:31
Bolsa de Madrid
222
7.7940
10:49:31
Bolsa de Madrid
1200
7.7940
10:49:31
Bolsa de Madrid
1100
7.7920
10:49:31
Bolsa de Madrid
790
7.7960
10:53:36
Bolsa de Madrid
621
7.7940
10:55:17
Bolsa de Madrid
29
7.7960
10:57:50
Bolsa de Madrid
691
7.7960
10:58:41
Bolsa de Madrid
51
7.7960
10:58:41
Bolsa de Madrid
709
7.7960
10:58:41
Bolsa de Madrid
1000
7.7980
11:00:46
Bolsa de Madrid
500
7.7960
11:01:58
Bolsa de Madrid
480
7.7960
11:04:13
Bolsa de Madrid
500
7.7980
11:07:15
Bolsa de Madrid
543
7.8000
11:11:30
Bolsa de Madrid
1200
7.8000
11:11:30
Bolsa de Madrid
776
7.8020
11:12:31
Bolsa de Madrid
550
7.8020
11:12:31
Bolsa de Madrid
810
7.8000
11:13:05
Bolsa de Madrid
500
7.7980
11:13:05
Bolsa de Madrid
600
7.7960
11:13:05
Bolsa de Madrid
737
7.7980
11:13:05
Bolsa de Madrid
697
7.7980
11:13:05
Bolsa de Madrid
246
7.7980
11:21:01
Bolsa de Madrid
91
7.7980
11:21:55
Bolsa de Madrid
323
7.7980
11:23:39
Bolsa de Madrid
882
7.7980
11:24:01
Bolsa de Madrid
1050
7.7960
11:24:51
Bolsa de Madrid
850
7.7980
11:25:50
Bolsa de Madrid
780
7.7960
11:25:50
Bolsa de Madrid
10
7.7960
11:25:50
Bolsa de Madrid
541
7.7940
11:25:50
Bolsa de Madrid
650
7.7920
11:28:10
Bolsa de Madrid
750
7.7900
11:28:26
Bolsa de Madrid
656
7.7920
11:28:26
Bolsa de Madrid
130
7.7960
11:32:28
Bolsa de Madrid
1120
7.7960
11:33:33
Bolsa de Madrid
790
7.7920
11:34:47
Bolsa de Madrid
554
7.7920
11:34:47
Bolsa de Madrid
680
7.7940
11:36:33
Bolsa de Madrid
630
7.7940
11:39:41
Bolsa de Madrid
550
7.7940
11:39:50
Bolsa de Madrid
660
7.7920
11:40:12
Bolsa de Madrid
990
7.7920
11:44:45
Bolsa de Madrid
1000
7.7920
11:44:47
Bolsa de Madrid
33
7.7920
11:44:47
Bolsa de Madrid
65
7.7920
11:45:02
Bolsa de Madrid
2
7.7920
11:45:02
Bolsa de Madrid
400
7.8040
11:49:00
Bolsa de Madrid
920
7.8060
11:49:00
Bolsa de Madrid
190
7.8040
11:49:00
Bolsa de Madrid
50
7.8020
11:49:57
Bolsa de Madrid
850
7.8020
11:49:57
Bolsa de Madrid
690
7.8000
11:49:57
Bolsa de Madrid
233
7.8020
11:49:57
Bolsa de Madrid
400
7.8020
11:49:57
Bolsa de Madrid
733
7.8140
12:02:27
Bolsa de Madrid
730
7.8100
12:02:27
Bolsa de Madrid
28
7.8100
12:05:03
Bolsa de Madrid
507
7.8100
12:05:03
Bolsa de Madrid
518
7.8060
12:06:27
Bolsa de Madrid
941
7.8080
12:10:20
Bolsa de Madrid
618
7.8000
12:13:08
Bolsa de Madrid
750
7.8000
12:16:06
Bolsa de Madrid
674
7.8000
12:17:51
Bolsa de Madrid
1
7.8000
12:17:51
Bolsa de Madrid
2
7.8000
12:17:51
Bolsa de Madrid
700
7.8040
12:23:06
Bolsa de Madrid
622
7.8040
12:24:44
Bolsa de Madrid
680
7.8080
12:26:28
Bolsa de Madrid
658
7.8100
12:26:28
Bolsa de Madrid
1150
7.8060
12:27:17
Bolsa de Madrid
630
7.8080
12:27:17
Bolsa de Madrid
1
7.8080
12:30:19
Bolsa de Madrid
1251
7.8140
12:34:56
Bolsa de Madrid
500
7.8120
12:36:11
Bolsa de Madrid
820
7.8160
12:36:47
Bolsa de Madrid
490
7.8200
12:40:18
Bolsa de Madrid
599
7.8160
12:40:18
Bolsa de Madrid
507
7.8160
12:42:17
Bolsa de Madrid
562
7.8180
12:42:18
Bolsa de Madrid
505
7.8100
12:44:19
Bolsa de Madrid
650
7.8120
12:44:20
Bolsa de Madrid
503
7.8120
12:49:08
Bolsa de Madrid
337
7.8080
12:49:21
Bolsa de Madrid
508
7.8100
12:49:21
Bolsa de Madrid
530
7.8080
12:55:12
Bolsa de Madrid
540
7.8040
12:58:00
Bolsa de Madrid
560
7.8060
12:58:00
Bolsa de Madrid
476
7.8100
13:00:26
Bolsa de Madrid
670
7.8140
13:12:51
Bolsa de Madrid
733
7.8140
13:12:51
Bolsa de Madrid
366
7.8160
13:12:51
Bolsa de Madrid
328
7.8160
13:12:51
Bolsa de Madrid
529
7.8160
13:12:51
Bolsa de Madrid
520
7.8080
13:22:37
Bolsa de Madrid
371
7.8040
13:28:06
Bolsa de Madrid
239
7.8040
13:28:13
Bolsa de Madrid
600
7.8040
13:28:13
Bolsa de Madrid
180
7.8040
13:29:41
Bolsa de Madrid
680
7.8040
13:31:21
Bolsa de Madrid
490
7.8000
13:31:21
Bolsa de Madrid
16
7.7960
13:32:28
Bolsa de Madrid
400
7.7960
13:33:12
Bolsa de Madrid
720
7.8020
13:34:35
Bolsa de Madrid
490
7.8020
13:40:12
Bolsa de Madrid
530
7.8000
13:40:41
Bolsa de Madrid
770
7.8040
13:47:52
Bolsa de Madrid
700
7.8020
13:51:47
Bolsa de Madrid
610
7.8020
13:58:21
Bolsa de Madrid
910
7.8000
13:58:21
Bolsa de Madrid
580
7.8000
14:01:09
Bolsa de Madrid
1165
7.8000
14:01:16
Bolsa de Madrid
1044
7.8000
14:01:16
Bolsa de Madrid
642
7.8000
14:01:16
Bolsa de Madrid
1150
7.8000
14:01:16
Bolsa de Madrid
528
7.8000
14:05:11
Bolsa de Madrid
554
7.8000
14:05:11
Bolsa de Madrid
642
7.7980
14:10:20
Bolsa de Madrid
32
7.8000
14:11:54
Bolsa de Madrid
668
7.8000
14:11:54
Bolsa de Madrid
1050
7.8020
14:15:34
Bolsa de Madrid
760
7.8000
14:15:45
Bolsa de Madrid
1100
7.8020
14:21:07
Bolsa de Madrid
641
7.8040
14:22:11
Bolsa de Madrid
484
7.8040
14:22:11
Bolsa de Madrid
670
7.8060
14:27:26
Bolsa de Madrid
1000
7.8040
14:27:27
Bolsa de Madrid
641
7.8060
14:27:27
Bolsa de Madrid
800
7.8040
14:27:27
Bolsa de Madrid
29
7.8060
14:28:28
Bolsa de Madrid
400
7.8060
14:29:20
Bolsa de Madrid
51
7.8060
14:29:20
Bolsa de Madrid
710
7.8040
14:30:27
Bolsa de Madrid
400
7.8020
14:31:10
Bolsa de Madrid
569
7.8040
14:31:10
Bolsa de Madrid
470
7.8020
14:31:59
Bolsa de Madrid
680
7.8000
14:32:16
Bolsa de Madrid
601
7.8000
14:32:16
Bolsa de Madrid
760
7.8040
14:34:45
Bolsa de Madrid
40
7.8000
14:35:27
Bolsa de Madrid
556
7.8000
14:35:27
Bolsa de Madrid
214
7.8040
14:35:27
Bolsa de Madrid
265
7.8020
14:35:27
Bolsa de Madrid
40
7.8000
14:35:27
Bolsa de Madrid
383
7.8040
14:37:51
Bolsa de Madrid
229
7.8040
14:37:52
Bolsa de Madrid
339
7.8020
14:38:19
Bolsa de Madrid
641
7.8020
14:38:19
Bolsa de Madrid
178
7.8020
14:38:19
Bolsa de Madrid
30
7.8040
14:39:29
Bolsa de Madrid
619
7.8040
14:39:29
Bolsa de Madrid
372
7.8120
14:48:14
Bolsa de Madrid
628
7.8120
14:48:14
Bolsa de Madrid
51
7.8120
14:50:22
Bolsa de Madrid
479
7.8120
14:50:22
Bolsa de Madrid
850
7.8100
14:50:49
Bolsa de Madrid
480
7.8160
14:53:09
Bolsa de Madrid
617
7.8140
14:54:57
Bolsa de Madrid
282
7.8160
14:55:58
Bolsa de Madrid
188
7.8160
14:55:58
Bolsa de Madrid
661
7.8160
14:55:58
Bolsa de Madrid
555
7.8060
14:59:09
Bolsa de Madrid
518
7.8060
14:59:09
Bolsa de Madrid
610
7.8080
15:01:24
Bolsa de Madrid
577
7.8120
15:04:17
Bolsa de Madrid
641
7.8120
15:04:17
Bolsa de Madrid
9
7.8120
15:04:17
Bolsa de Madrid
740
7.8180
15:07:36
Bolsa de Madrid
369
7.8200
15:08:04
Bolsa de Madrid
246
7.8200
15:08:04
Bolsa de Madrid
506
7.8160
15:10:13
Bolsa de Madrid
648
7.8080
15:14:07
Bolsa de Madrid
511
7.8040
15:15:10
Bolsa de Madrid
519
7.8060
15:15:10
Bolsa de Madrid
11
7.8040
15:16:29
Bolsa de Madrid
589
7.8040
15:16:29
Bolsa de Madrid
890
7.8100
15:19:56
Bolsa de Madrid
500
7.8100
15:20:54
Bolsa de Madrid
250
7.8100
15:21:47
Bolsa de Madrid
479
7.8080
15:21:48
Bolsa de Madrid
51
7.8080
15:21:48
Bolsa de Madrid
364
7.8080
15:21:48
Bolsa de Madrid
479
7.8080
15:21:48
Bolsa de Madrid
640
7.8100
15:26:32
Bolsa de Madrid
1400
7.8160
15:28:53
Bolsa de Madrid
457
7.8160
15:28:53
Bolsa de Madrid
106
7.8160
15:29:12
Bolsa de Madrid
486
7.8160
15:29:12
Bolsa de Madrid
620
7.8140
15:29:13
Bolsa de Madrid
23
7.8100
15:30:18
Bolsa de Madrid
620
7.8120
15:30:18
Bolsa de Madrid
500
7.8120
15:33:03
Bolsa de Madrid
494
7.8120
15:35:05
Bolsa de Madrid
6
7.8120
15:35:05
Bolsa de Madrid
604
7.8140
15:35:05
Bolsa de Madrid
750
7.8120
15:35:24
Bolsa de Madrid
534
7.8120
15:35:24
Bolsa de Madrid
591
7.8080
15:36:56
Bolsa de Madrid
647
7.8080
15:40:21
Bolsa de Madrid
426
7.8100
15:40:21
Bolsa de Madrid
949
7.8100
15:40:21
Bolsa de Madrid
92
7.8080
15:40:21
Bolsa de Madrid
641
7.8100
15:49:23
Bolsa de Madrid
482
7.8080
15:49:23
Bolsa de Madrid
1071
7.8100
15:49:23
Bolsa de Madrid
84
7.8080
15:49:23
Bolsa de Madrid
214
7.8080
15:49:23
Bolsa de Madrid
172
7.8160
15:53:04
Bolsa de Madrid
967
7.8160
15:53:04
Bolsa de Madrid
534
7.8140
15:57:10
Bolsa de Madrid
10
7.8140
15:57:10
Bolsa de Madrid
490
7.8120
15:57:10
Bolsa de Madrid
352
7.8100
15:58:41
Bolsa de Madrid
267
7.8100
15:58:43
Bolsa de Madrid
642
7.8100
16:00:34
Bolsa de Madrid
825
7.8100
16:04:35
Bolsa de Madrid
146
7.8100
16:04:35
Bolsa de Madrid
1200
7.8100
16:04:35
Bolsa de Madrid
641
7.8100
16:04:35
Bolsa de Madrid
475
7.8140
16:05:51
Bolsa de Madrid
530
7.8100
16:06:14
Bolsa de Madrid
517
7.8120
16:06:14
Bolsa de Madrid
642
7.8080
16:08:40
Bolsa de Madrid
470
7.8060
16:09:46
Bolsa de Madrid
930
7.8080
16:12:44
Bolsa de Madrid
1100
7.8120
16:13:27
Bolsa de Madrid
551
7.8100
16:13:27
Bolsa de Madrid
1153
7.8120
16:13:27
Bolsa de Madrid
269
7.8100
16:13:28
Bolsa de Madrid
1050
7.8080
16:15:38
Bolsa de Madrid
680
7.8080
16:15:38
Bolsa de Madrid
675
7.8060
16:17:24
Bolsa de Madrid
450
7.8060
16:17:43
Bolsa de Madrid
420
7.8060
16:17:43
Bolsa de Madrid
690
7.8040
16:19:23
Bolsa de Madrid
452
7.8040
16:20:07
Bolsa de Madrid
1200
7.8040
16:20:07
Bolsa de Madrid
712
7.8020
16:20:09
Bolsa de Madrid
500
7.8080
16:22:23
Bolsa de Madrid
230
7.8080
16:22:31
Bolsa de Madrid
710
7.8060
16:22:31
Bolsa de Madrid
400
7.8080
16:24:12
Bolsa de Madrid
510
7.8080
16:24:12
Bolsa de Madrid
546
7.8080
16:24:15
Bolsa de Madrid
594
7.8080
16:24:15
Bolsa de Madrid
1200
7.8080
16:24:15
Bolsa de Madrid
5
7.8080
16:24:15
Bolsa de Madrid
400
7.8060
16:24:16
Bolsa de Madrid
1200
7.8080
16:24:16
Bolsa de Madrid
95
7.8080
16:24:16
Bolsa de Madrid
517
7.8020
16:24:39
Bolsa de Madrid
401
7.8020
16:26:08
Bolsa de Madrid
121
7.8020
16:26:08
Bolsa de Madrid
594
7.8000
16:26:32
Bolsa de Madrid
506
7.7980
16:26:33
Bolsa de Madrid
23
7.7980
16:27:47
Bolsa de Madrid
39
7.8000
16:29:16
Bolsa de Madrid
1000
7.8020
16:29:16
Bolsa de Madrid
980
7.8020
16:29:30
Bolsa de Madrid
960
7.8020
16:29:33
Bolsa de Madrid
711
7.8000
16:29:37
Bolsa de Madrid
511
7.8000
16:29:37
Bolsa de Madrid
624
7.7980
16:29:40
Bolsa de Madrid
187
7.7960
16:29:44
Bolsa de Madrid
2
7.7960
16:29:51
Bolsa de Madrid
6
7.7960
16:29:51
Bolsa de Madrid
485
7.7960
16:29:52
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 694.7649
142,122
Bolsa de Madrid
€7.8019
243,669
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.ENDPOSDBLFXVDFBBBX
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