REG - Intl Con Airline Grp - Transaction in Own Shares
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 16 August 2018 it purchased 477,439 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
167,063
LSE
£6.7940
£6.9340
310,376
Bolsa de Madrid
€7.6020
€7.7500
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 49,633,387 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,008,355,907 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
16 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
477,439
Date of purchases:
16-Aug-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
600
682.2000
08:03:54
LSE
10
682.2000
08:03:54
LSE
712
681.8000
08:03:59
LSE
350
681.8000
08:04:34
LSE
600
681.2000
08:04:35
LSE
583
680.4000
08:05:02
LSE
850
680.4000
08:05:02
LSE
710
680.0000
08:05:16
LSE
91
679.8000
08:05:21
LSE
689
679.8000
08:05:21
LSE
720
680.0000
08:05:33
LSE
650
679.8000
08:05:43
LSE
887
681.0000
08:06:42
LSE
100
680.8000
08:06:42
LSE
841
680.8000
08:06:42
LSE
696
679.4000
08:07:26
LSE
670
680.8000
08:09:23
LSE
800
680.6000
08:09:23
LSE
650
680.8000
08:09:23
LSE
650
680.6000
08:09:23
LSE
950
680.0000
08:10:30
LSE
710
679.8000
08:10:31
LSE
178
680.6000
08:13:38
LSE
532
680.6000
08:13:38
LSE
1350
680.8000
08:15:08
LSE
840
680.6000
08:15:08
LSE
252
680.4000
08:16:16
LSE
1048
680.4000
08:16:16
LSE
1150
680.4000
08:16:16
LSE
570
680.4000
08:16:16
LSE
717
681.4000
08:16:39
LSE
657
681.4000
08:17:26
LSE
202
681.0000
08:17:28
LSE
568
681.0000
08:17:28
LSE
154
682.4000
08:19:43
LSE
750
682.4000
08:19:43
LSE
146
682.4000
08:19:43
LSE
800
682.4000
08:20:49
LSE
849
682.4000
08:20:49
LSE
11
682.4000
08:20:49
LSE
180
683.2000
08:23:43
LSE
1300
683.2000
08:24:36
LSE
900
683.0000
08:25:17
LSE
780
683.0000
08:25:17
LSE
770
683.0000
08:26:07
LSE
1000
683.2000
08:26:07
LSE
702
683.2000
08:26:08
LSE
849
682.8000
08:26:34
LSE
820
682.4000
08:27:42
LSE
691
682.8000
08:28:32
LSE
690
682.0000
08:29:23
LSE
645
681.8000
08:29:35
LSE
770
682.2000
08:32:30
LSE
861
682.0000
08:32:44
LSE
301
681.8000
08:34:10
LSE
749
681.8000
08:34:10
LSE
810
681.6000
08:34:10
LSE
990
681.8000
08:34:10
LSE
1200
682.4000
08:39:10
LSE
550
682.4000
08:39:10
LSE
1250
683.2000
08:42:52
LSE
820
683.2000
08:42:56
LSE
83
683.6000
08:43:12
LSE
860
683.4000
08:43:52
LSE
1000
683.4000
08:44:50
LSE
1400
683.4000
08:44:50
LSE
842
683.2000
08:44:50
LSE
208
683.2000
08:44:50
LSE
770
683.4000
08:45:01
LSE
820
683.0000
08:45:10
LSE
122
682.2000
08:45:16
LSE
526
682.2000
08:45:16
LSE
129
682.4000
08:48:35
LSE
781
682.4000
08:48:35
LSE
860
682.0000
08:50:52
LSE
1050
682.2000
08:51:23
LSE
395
682.4000
08:52:20
LSE
384
682.4000
08:52:20
LSE
653
682.4000
08:52:20
LSE
1150
682.0000
08:52:22
LSE
374
682.4000
08:53:05
LSE
217
682.4000
08:53:05
LSE
291
682.4000
08:53:05
LSE
286
682.4000
08:53:05
LSE
630
681.6000
08:53:42
LSE
850
681.2000
08:54:07
LSE
680
681.8000
08:56:54
LSE
64
681.8000
09:00:07
LSE
208
681.8000
09:00:07
LSE
411
681.8000
09:00:07
LSE
67
681.8000
09:00:07
LSE
750
682.0000
09:00:07
LSE
720
681.6000
09:00:08
LSE
750
681.8000
09:00:45
LSE
1750
682.6000
09:05:40
LSE
750
682.6000
09:05:40
LSE
934
683.2000
09:06:36
LSE
890
683.4000
09:07:42
LSE
767
684.8000
09:09:06
LSE
1550
684.6000
09:09:07
LSE
830
685.0000
09:09:11
LSE
690
684.8000
09:09:11
LSE
176
685.2000
09:09:12
LSE
78
685.8000
09:09:17
LSE
172
685.8000
09:09:17
LSE
423
685.8000
09:09:17
LSE
666
685.4000
09:09:46
LSE
930
685.2000
09:11:13
LSE
695
684.4000
09:11:33
LSE
702
685.4000
09:13:28
LSE
870
685.2000
09:13:28
LSE
535
686.0000
09:15:50
LSE
170
686.0000
09:15:50
LSE
662
686.2000
09:16:00
LSE
650
686.6000
09:17:43
LSE
670
686.6000
09:18:14
LSE
478
687.2000
09:18:58
LSE
430
687.2000
09:18:58
LSE
42
687.0000
09:20:10
LSE
501
687.0000
09:20:10
LSE
148
687.0000
09:20:10
LSE
679
687.6000
09:21:54
LSE
643
688.0000
09:25:28
LSE
1002
689.6000
09:34:57
LSE
700
690.0000
09:35:29
LSE
144
690.8000
09:37:52
LSE
550
690.8000
09:37:52
LSE
542
690.8000
09:41:51
LSE
340
690.8000
09:41:51
LSE
66
692.0000
09:46:18
LSE
750
692.0000
09:46:18
LSE
693
692.6000
09:50:08
LSE
702
693.4000
09:54:13
LSE
203
693.0000
09:58:01
LSE
434
693.0000
09:58:01
LSE
770
692.2000
10:03:20
LSE
374
692.2000
10:06:01
LSE
685
691.0000
10:07:41
LSE
654
689.4000
10:11:14
LSE
236
690.0000
10:15:09
LSE
196
690.0000
10:15:09
LSE
2
689.8000
10:17:43
LSE
650
689.8000
10:17:43
LSE
698
690.0000
10:21:40
LSE
815
690.6000
10:26:07
LSE
160
691.2000
10:30:14
LSE
539
691.2000
10:30:14
LSE
736
691.0000
10:37:44
LSE
354
691.4000
10:38:38
LSE
345
691.4000
10:38:38
LSE
274
692.2000
10:42:42
LSE
339
692.2000
10:42:42
LSE
637
692.2000
10:45:43
LSE
787
692.6000
10:51:06
LSE
54
692.2000
10:55:42
LSE
620
692.2000
10:55:42
LSE
699
692.2000
11:00:35
LSE
123
692.0000
11:04:59
LSE
577
692.0000
11:04:59
LSE
108
692.6000
11:09:26
LSE
230
692.6000
11:09:26
LSE
464
692.6000
11:09:26
LSE
76
692.6000
11:16:47
LSE
232
692.6000
11:16:47
LSE
750
692.6000
11:16:47
LSE
661
692.6000
11:22:18
LSE
171
692.4000
11:30:05
LSE
282
692.4000
11:30:05
LSE
750
692.4000
11:30:05
LSE
663
691.2000
11:34:11
LSE
704
692.0000
11:41:40
LSE
705
691.8000
11:45:36
LSE
400
692.0000
11:52:27
LSE
234
692.0000
11:53:17
LSE
434
692.0000
11:53:17
LSE
740
691.8000
12:03:10
LSE
238
691.8000
12:03:45
LSE
263
691.8000
12:03:45
LSE
689
692.4000
12:07:05
LSE
739
692.2000
12:12:17
LSE
250
692.4000
12:19:32
LSE
422
692.4000
12:19:32
LSE
671
691.6000
12:21:11
LSE
430
691.2000
12:30:32
LSE
290
691.2000
12:30:32
LSE
488
691.2000
12:30:32
LSE
851
691.0000
12:41:15
LSE
712
691.2000
12:41:16
LSE
970
690.6000
12:55:52
LSE
993
690.4000
12:58:22
LSE
655
690.2000
12:59:39
LSE
605
690.6000
13:03:55
LSE
125
690.6000
13:03:55
LSE
516
690.0000
13:09:03
LSE
184
690.0000
13:09:03
LSE
730
690.8000
13:19:46
LSE
654
690.6000
13:19:50
LSE
680
691.2000
13:26:49
LSE
463
691.6000
13:33:02
LSE
434
691.6000
13:33:07
LSE
434
692.0000
13:35:09
LSE
543
691.4000
13:39:50
LSE
167
691.4000
13:39:50
LSE
564
691.6000
13:41:56
LSE
476
691.6000
13:41:56
LSE
220
691.2000
13:45:56
LSE
360
690.6000
13:48:57
LSE
299
690.6000
13:48:57
LSE
726
690.4000
13:51:52
LSE
726
690.2000
13:57:15
LSE
714
691.2000
14:03:34
LSE
490
692.4000
14:17:29
LSE
1010
692.2000
14:17:43
LSE
290
692.2000
14:17:43
LSE
730
692.4000
14:17:43
LSE
692
692.2000
14:19:11
LSE
680
691.6000
14:24:59
LSE
378
691.2000
14:27:14
LSE
672
690.8000
14:30:51
LSE
863
691.4000
14:34:25
LSE
740
691.0000
14:36:11
LSE
790
690.8000
14:36:12
LSE
267
691.0000
14:39:23
LSE
464
691.0000
14:39:23
LSE
1000
691.4000
14:44:29
LSE
558
691.4000
14:46:46
LSE
175
691.8000
14:52:01
LSE
1597
691.8000
14:52:01
LSE
739
692.4000
14:54:51
LSE
562
691.8000
14:57:59
LSE
122
691.8000
14:57:59
LSE
870
691.0000
15:03:25
LSE
255
690.8000
15:06:08
LSE
300
690.8000
15:06:08
LSE
135
690.8000
15:06:08
LSE
48
691.2000
15:08:30
LSE
507
691.2000
15:08:30
LSE
248
691.2000
15:08:30
LSE
447
691.2000
15:08:46
LSE
298
691.2000
15:08:46
LSE
158
691.0000
15:09:59
LSE
580
691.0000
15:09:59
LSE
725
690.6000
15:13:19
LSE
290
690.6000
15:15:55
LSE
591
690.6000
15:15:55
LSE
750
691.2000
15:19:51
LSE
697
691.0000
15:21:36
LSE
185
691.4000
15:24:02
LSE
558
691.4000
15:24:02
LSE
337
691.2000
15:26:59
LSE
419
691.2000
15:26:59
LSE
747
691.4000
15:29:32
LSE
99
691.2000
15:31:59
LSE
354
691.2000
15:31:59
LSE
300
691.2000
15:31:59
LSE
171
690.8000
15:34:03
LSE
533
690.8000
15:34:03
LSE
126
690.4000
15:36:20
LSE
187
690.4000
15:36:20
LSE
411
690.4000
15:36:20
LSE
755
690.6000
15:40:18
LSE
756
691.2000
15:43:45
LSE
756
691.2000
15:44:13
LSE
299
691.4000
15:47:30
LSE
458
691.4000
15:47:30
LSE
9
691.2000
15:50:11
LSE
750
691.2000
15:50:11
LSE
760
691.2000
15:51:55
LSE
388
691.0000
15:54:53
LSE
144
691.0000
15:54:53
LSE
172
691.0000
15:54:53
LSE
709
691.0000
15:56:14
LSE
367
690.6000
15:59:28
LSE
423
690.6000
16:00:01
LSE
700
690.4000
16:01:14
LSE
743
690.2000
16:02:35
LSE
764
690.0000
16:04:59
LSE
108
689.8000
16:05:04
LSE
493
690.2000
16:05:48
LSE
213
690.2000
16:05:48
LSE
749
690.0000
16:07:18
LSE
726
689.8000
16:10:02
LSE
48
690.0000
16:11:27
LSE
718
690.0000
16:11:27
LSE
47
690.0000
16:13:36
LSE
605
690.0000
16:13:36
LSE
119
690.0000
16:13:36
LSE
700
690.0000
16:14:56
LSE
742
689.8000
16:16:26
LSE
776
690.0000
16:18:00
LSE
517
690.2000
16:20:52
LSE
268
690.2000
16:20:52
LSE
105
690.2000
16:21:33
LSE
649
690.2000
16:21:33
LSE
33
690.2000
16:21:33
LSE
450
690.4000
16:22:54
LSE
134
690.4000
16:22:54
LSE
206
690.4000
16:22:54
LSE
321
690.2000
16:24:50
LSE
472
690.2000
16:24:50
LSE
587
690.4000
16:26:11
LSE
208
690.4000
16:26:11
LSE
384
690.2000
16:27:47
LSE
411
690.2000
16:27:47
LSE
311
689.4000
16:28:31
LSE
637
689.8000
16:29:41
LSE
160
689.8000
16:29:41
LSE
517
7.6340
08:03:54
Bolsa de Madrid
143
7.6340
08:03:54
Bolsa de Madrid
640
7.6320
08:03:54
Bolsa de Madrid
590
7.6300
08:03:54
Bolsa de Madrid
500
7.6280
08:03:59
Bolsa de Madrid
300
7.6280
08:03:59
Bolsa de Madrid
200
7.6260
08:03:59
Bolsa de Madrid
800
7.6260
08:03:59
Bolsa de Madrid
580
7.6280
08:03:59
Bolsa de Madrid
470
7.6240
08:04:24
Bolsa de Madrid
1000
7.6280
08:04:24
Bolsa de Madrid
420
7.6040
08:05:16
Bolsa de Madrid
450
7.6020
08:05:19
Bolsa de Madrid
500
7.6140
08:06:42
Bolsa de Madrid
650
7.6120
08:06:42
Bolsa de Madrid
500
7.6140
08:06:42
Bolsa de Madrid
468
7.6040
08:07:04
Bolsa de Madrid
460
7.6120
08:09:23
Bolsa de Madrid
470
7.6100
08:09:23
Bolsa de Madrid
362
7.6080
08:09:23
Bolsa de Madrid
105
7.6060
08:09:23
Bolsa de Madrid
378
7.6080
08:09:23
Bolsa de Madrid
715
7.6060
08:09:23
Bolsa de Madrid
691
7.6120
08:09:23
Bolsa de Madrid
510
7.6020
08:10:30
Bolsa de Madrid
1200
7.6060
08:16:16
Bolsa de Madrid
770
7.6080
08:16:16
Bolsa de Madrid
860
7.6120
08:17:29
Bolsa de Madrid
690
7.6120
08:17:31
Bolsa de Madrid
840
7.6120
08:17:33
Bolsa de Madrid
630
7.6100
08:17:57
Bolsa de Madrid
820
7.6260
08:18:30
Bolsa de Madrid
530
7.6260
08:18:30
Bolsa de Madrid
1200
7.6240
08:18:31
Bolsa de Madrid
172
7.6220
08:18:40
Bolsa de Madrid
685
7.6220
08:18:44
Bolsa de Madrid
245
7.6300
08:20:49
Bolsa de Madrid
214
7.6300
08:21:12
Bolsa de Madrid
493
7.6400
08:26:00
Bolsa de Madrid
25
7.6400
08:26:00
Bolsa de Madrid
1712
7.6400
08:26:00
Bolsa de Madrid
89
7.6360
08:26:11
Bolsa de Madrid
1361
7.6360
08:26:34
Bolsa de Madrid
54
7.6340
08:27:40
Bolsa de Madrid
700
7.6320
08:27:42
Bolsa de Madrid
630
7.6320
08:27:42
Bolsa de Madrid
238
7.6320
08:27:48
Bolsa de Madrid
830
7.6300
08:27:49
Bolsa de Madrid
750
7.6360
08:28:25
Bolsa de Madrid
740
7.6340
08:29:17
Bolsa de Madrid
556
7.6340
08:29:17
Bolsa de Madrid
510
7.6320
08:29:22
Bolsa de Madrid
265
7.6280
08:30:49
Bolsa de Madrid
209
7.6280
08:30:49
Bolsa de Madrid
146
7.6280
08:32:44
Bolsa de Madrid
750
7.6260
08:32:44
Bolsa de Madrid
298
7.6260
08:32:45
Bolsa de Madrid
750
7.6260
08:32:45
Bolsa de Madrid
584
7.6260
08:34:10
Bolsa de Madrid
295
7.6260
08:34:10
Bolsa de Madrid
68
7.6380
08:40:41
Bolsa de Madrid
249
7.6400
08:42:56
Bolsa de Madrid
840
7.6460
08:43:52
Bolsa de Madrid
500
7.6440
08:43:52
Bolsa de Madrid
700
7.6440
08:43:52
Bolsa de Madrid
500
7.6440
08:43:52
Bolsa de Madrid
72
7.6420
08:44:50
Bolsa de Madrid
768
7.6420
08:44:50
Bolsa de Madrid
178
7.6420
08:45:10
Bolsa de Madrid
4
7.6420
08:45:10
Bolsa de Madrid
4
7.6420
08:45:10
Bolsa de Madrid
496
7.6420
08:45:10
Bolsa de Madrid
73
7.6400
08:45:10
Bolsa de Madrid
258
7.6420
08:45:10
Bolsa de Madrid
500
7.6400
08:45:10
Bolsa de Madrid
377
7.6400
08:45:10
Bolsa de Madrid
123
7.6380
08:45:10
Bolsa de Madrid
73
7.6360
08:45:11
Bolsa de Madrid
927
7.6380
08:45:11
Bolsa de Madrid
927
7.6360
08:45:11
Bolsa de Madrid
520
7.6340
08:45:11
Bolsa de Madrid
316
7.6340
08:48:03
Bolsa de Madrid
522
7.6340
08:48:03
Bolsa de Madrid
520
7.6320
08:49:02
Bolsa de Madrid
30
7.6300
08:49:24
Bolsa de Madrid
1753
7.6360
08:52:02
Bolsa de Madrid
710
7.6360
08:52:12
Bolsa de Madrid
356
7.6340
08:52:22
Bolsa de Madrid
474
7.6340
08:52:22
Bolsa de Madrid
477
7.6320
08:53:09
Bolsa de Madrid
535
7.6300
08:53:43
Bolsa de Madrid
500
7.6200
08:54:07
Bolsa de Madrid
70
7.6200
08:54:07
Bolsa de Madrid
735
7.6260
08:56:54
Bolsa de Madrid
700
7.6260
09:00:07
Bolsa de Madrid
590
7.6240
09:00:07
Bolsa de Madrid
24
7.6260
09:00:12
Bolsa de Madrid
692
7.6240
09:00:23
Bolsa de Madrid
1000
7.6220
09:00:45
Bolsa de Madrid
28
7.6240
09:00:45
Bolsa de Madrid
680
7.6220
09:02:56
Bolsa de Madrid
600
7.6500
09:09:08
Bolsa de Madrid
142
7.6500
09:09:08
Bolsa de Madrid
1519
7.6500
09:09:08
Bolsa de Madrid
980
7.6540
09:09:13
Bolsa de Madrid
910
7.6520
09:09:13
Bolsa de Madrid
580
7.6640
09:09:24
Bolsa de Madrid
250
7.6620
09:09:24
Bolsa de Madrid
590
7.6620
09:09:24
Bolsa de Madrid
700
7.6580
09:11:13
Bolsa de Madrid
619
7.6540
09:11:27
Bolsa de Madrid
690
7.6680
09:15:09
Bolsa de Madrid
880
7.6640
09:16:07
Bolsa de Madrid
463
7.6700
09:19:33
Bolsa de Madrid
347
7.6700
09:19:33
Bolsa de Madrid
427
7.6700
09:19:33
Bolsa de Madrid
88
7.6700
09:19:33
Bolsa de Madrid
88
7.6700
09:19:33
Bolsa de Madrid
368
7.6740
09:20:11
Bolsa de Madrid
747
7.6740
09:20:11
Bolsa de Madrid
650
7.6820
09:21:54
Bolsa de Madrid
559
7.6860
09:22:36
Bolsa de Madrid
592
7.6900
09:23:39
Bolsa de Madrid
412
7.6880
09:24:38
Bolsa de Madrid
493
7.6880
09:24:38
Bolsa de Madrid
589
7.6820
09:25:28
Bolsa de Madrid
571
7.6920
09:28:32
Bolsa de Madrid
735
7.7000
09:30:01
Bolsa de Madrid
615
7.6980
09:30:12
Bolsa de Madrid
530
7.7000
09:30:30
Bolsa de Madrid
840
7.7060
09:31:52
Bolsa de Madrid
881
7.7060
09:33:18
Bolsa de Madrid
423
7.7100
09:34:52
Bolsa de Madrid
650
7.7200
09:38:40
Bolsa de Madrid
384
7.7180
09:38:40
Bolsa de Madrid
336
7.7180
09:38:40
Bolsa de Madrid
1157
7.7200
09:38:40
Bolsa de Madrid
1028
7.7200
09:38:40
Bolsa de Madrid
130
7.7180
09:38:40
Bolsa de Madrid
336
7.7180
09:38:40
Bolsa de Madrid
530
7.7180
09:42:03
Bolsa de Madrid
287
7.7200
09:42:03
Bolsa de Madrid
88
7.7200
09:42:03
Bolsa de Madrid
213
7.7200
09:42:03
Bolsa de Madrid
1407
7.7280
09:46:06
Bolsa de Madrid
570
7.7320
09:48:05
Bolsa de Madrid
773
7.7400
09:50:07
Bolsa de Madrid
694
7.7400
09:50:39
Bolsa de Madrid
690
7.7500
09:51:19
Bolsa de Madrid
1077
7.7480
09:52:26
Bolsa de Madrid
522
7.7480
09:54:13
Bolsa de Madrid
647
7.7460
09:54:21
Bolsa de Madrid
250
7.7400
09:54:45
Bolsa de Madrid
570
7.7400
09:55:13
Bolsa de Madrid
660
7.7420
09:57:30
Bolsa de Madrid
710
7.7380
09:57:40
Bolsa de Madrid
824
7.7380
09:58:33
Bolsa de Madrid
538
7.7360
09:59:53
Bolsa de Madrid
124
7.7260
10:00:51
Bolsa de Madrid
420
7.7260
10:00:51
Bolsa de Madrid
242
7.7320
10:03:16
Bolsa de Madrid
951
7.7320
10:03:16
Bolsa de Madrid
978
7.7300
10:06:10
Bolsa de Madrid
1050
7.7280
10:06:10
Bolsa de Madrid
530
7.7220
10:07:00
Bolsa de Madrid
560
7.7160
10:08:59
Bolsa de Madrid
83
7.7180
10:08:59
Bolsa de Madrid
422
7.7160
10:08:59
Bolsa de Madrid
450
7.7160
10:08:59
Bolsa de Madrid
264
7.7060
10:15:36
Bolsa de Madrid
416
7.7060
10:15:37
Bolsa de Madrid
810
7.7100
10:17:49
Bolsa de Madrid
942
7.7080
10:19:03
Bolsa de Madrid
258
7.7080
10:19:03
Bolsa de Madrid
176
7.7100
10:19:03
Bolsa de Madrid
649
7.7100
10:19:03
Bolsa de Madrid
276
7.7100
10:19:03
Bolsa de Madrid
1100
7.7100
10:19:03
Bolsa de Madrid
366
7.7080
10:19:03
Bolsa de Madrid
619
7.7080
10:19:03
Bolsa de Madrid
130
7.7080
10:19:03
Bolsa de Madrid
434
7.7080
10:19:03
Bolsa de Madrid
375
7.7220
10:27:58
Bolsa de Madrid
1000
7.7240
10:29:26
Bolsa de Madrid
795
7.7220
10:31:02
Bolsa de Madrid
205
7.7220
10:31:04
Bolsa de Madrid
836
7.7220
10:31:46
Bolsa de Madrid
630
7.7180
10:32:18
Bolsa de Madrid
362
7.7220
10:33:16
Bolsa de Madrid
146
7.7220
10:37:33
Bolsa de Madrid
82
7.7220
10:37:33
Bolsa de Madrid
800
7.7200
10:37:35
Bolsa de Madrid
112
7.7260
10:39:04
Bolsa de Madrid
518
7.7320
10:41:41
Bolsa de Madrid
682
7.7320
10:42:15
Bolsa de Madrid
66
7.7360
10:45:39
Bolsa de Madrid
714
7.7360
10:45:39
Bolsa de Madrid
1050
7.7340
10:45:43
Bolsa de Madrid
930
7.7320
10:45:47
Bolsa de Madrid
730
7.7320
10:47:23
Bolsa de Madrid
737
7.7340
10:47:23
Bolsa de Madrid
1000
7.7340
10:47:23
Bolsa de Madrid
379
7.7340
10:47:23
Bolsa de Madrid
778
7.7360
10:52:16
Bolsa de Madrid
610
7.7340
10:52:20
Bolsa de Madrid
590
7.7320
10:52:44
Bolsa de Madrid
799
7.7320
10:52:44
Bolsa de Madrid
699
7.7320
10:55:07
Bolsa de Madrid
701
7.7320
10:55:58
Bolsa de Madrid
580
7.7320
10:56:03
Bolsa de Madrid
620
7.7320
11:00:31
Bolsa de Madrid
851
7.7320
11:00:31
Bolsa de Madrid
813
7.7300
11:00:35
Bolsa de Madrid
605
7.7300
11:00:35
Bolsa de Madrid
772
7.7360
11:03:00
Bolsa de Madrid
568
7.7320
11:04:00
Bolsa de Madrid
960
7.7380
11:07:44
Bolsa de Madrid
673
7.7380
11:08:22
Bolsa de Madrid
525
7.7360
11:08:57
Bolsa de Madrid
560
7.7360
11:10:38
Bolsa de Madrid
309
7.7360
11:11:21
Bolsa de Madrid
208
7.7360
11:11:21
Bolsa de Madrid
468
7.7320
11:12:43
Bolsa de Madrid
148
7.7320
11:12:43
Bolsa de Madrid
772
7.7340
11:14:11
Bolsa de Madrid
521
7.7340
11:16:08
Bolsa de Madrid
24
7.7380
11:20:08
Bolsa de Madrid
1300
7.7380
11:20:08
Bolsa de Madrid
580
7.7360
11:22:18
Bolsa de Madrid
348
7.7320
11:23:01
Bolsa de Madrid
685
7.7320
11:23:01
Bolsa de Madrid
569
7.7300
11:23:42
Bolsa de Madrid
200
7.7300
11:30:05
Bolsa de Madrid
732
7.7300
11:30:12
Bolsa de Madrid
68
7.7300
11:30:23
Bolsa de Madrid
990
7.7280
11:32:43
Bolsa de Madrid
313
7.7280
11:32:43
Bolsa de Madrid
647
7.7280
11:32:43
Bolsa de Madrid
89
7.7300
11:32:43
Bolsa de Madrid
751
7.7300
11:32:43
Bolsa de Madrid
647
7.7300
11:32:43
Bolsa de Madrid
45
7.7300
11:32:43
Bolsa de Madrid
94
7.7280
11:32:43
Bolsa de Madrid
560
7.7180
11:34:22
Bolsa de Madrid
7
7.7180
11:34:22
Bolsa de Madrid
560
7.7180
11:34:22
Bolsa de Madrid
690
7.7260
11:39:00
Bolsa de Madrid
25
7.7260
11:39:14
Bolsa de Madrid
314
7.7320
11:41:18
Bolsa de Madrid
424
7.7320
11:41:22
Bolsa de Madrid
192
7.7320
11:41:22
Bolsa de Madrid
697
7.7300
11:41:40
Bolsa de Madrid
770
7.7260
11:42:02
Bolsa de Madrid
500
7.7220
11:44:43
Bolsa de Madrid
739
7.7260
11:47:02
Bolsa de Madrid
699
7.7260
11:47:54
Bolsa de Madrid
55
7.7240
11:48:00
Bolsa de Madrid
1000
7.7300
11:55:48
Bolsa de Madrid
1050
7.7320
11:55:48
Bolsa de Madrid
920
7.7300
11:56:11
Bolsa de Madrid
960
7.7280
12:00:48
Bolsa de Madrid
339
7.7260
12:01:27
Bolsa de Madrid
300
7.7260
12:01:34
Bolsa de Madrid
91
7.7260
12:01:34
Bolsa de Madrid
240
7.7300
12:02:18
Bolsa de Madrid
696
7.7300
12:02:18
Bolsa de Madrid
730
7.7320
12:02:36
Bolsa de Madrid
589
7.7340
12:02:37
Bolsa de Madrid
26
7.7320
12:06:42
Bolsa de Madrid
1000
7.7320
12:07:05
Bolsa de Madrid
377
7.7340
12:07:05
Bolsa de Madrid
664
7.7320
12:07:05
Bolsa de Madrid
580
7.7320
12:14:53
Bolsa de Madrid
590
7.7300
12:20:11
Bolsa de Madrid
710
7.7280
12:20:11
Bolsa de Madrid
255
7.7280
12:20:11
Bolsa de Madrid
995
7.7280
12:20:11
Bolsa de Madrid
1050
7.7260
12:20:55
Bolsa de Madrid
910
7.7240
12:21:01
Bolsa de Madrid
606
7.7260
12:21:01
Bolsa de Madrid
27
7.7260
12:21:01
Bolsa de Madrid
117
7.7260
12:21:01
Bolsa de Madrid
530
7.7160
12:23:01
Bolsa de Madrid
667
7.7140
12:23:02
Bolsa de Madrid
780
7.7180
12:31:23
Bolsa de Madrid
840
7.7160
12:32:06
Bolsa de Madrid
955
7.7120
12:32:50
Bolsa de Madrid
723
7.7180
12:36:35
Bolsa de Madrid
649
7.7180
12:36:35
Bolsa de Madrid
600
7.7180
12:38:36
Bolsa de Madrid
890
7.7180
12:41:15
Bolsa de Madrid
760
7.7180
12:41:36
Bolsa de Madrid
770
7.7140
12:41:54
Bolsa de Madrid
569
7.7140
12:42:30
Bolsa de Madrid
570
7.7100
12:43:36
Bolsa de Madrid
5
7.7100
12:43:36
Bolsa de Madrid
570
7.7100
12:43:36
Bolsa de Madrid
580
7.7080
12:46:54
Bolsa de Madrid
735
7.7060
12:49:24
Bolsa de Madrid
850
7.7120
12:52:01
Bolsa de Madrid
685
7.7120
12:52:01
Bolsa de Madrid
709
7.7100
12:55:55
Bolsa de Madrid
720
7.7080
12:59:39
Bolsa de Madrid
880
7.7080
13:02:39
Bolsa de Madrid
193
7.7180
13:04:13
Bolsa de Madrid
449
7.7180
13:04:13
Bolsa de Madrid
1150
7.7160
13:06:14
Bolsa de Madrid
757
7.7140
13:06:14
Bolsa de Madrid
421
7.7160
13:06:14
Bolsa de Madrid
706
7.7160
13:06:14
Bolsa de Madrid
584
7.7080
13:09:15
Bolsa de Madrid
1200
7.7200
13:18:36
Bolsa de Madrid
760
7.7160
13:19:46
Bolsa de Madrid
710
7.7140
13:19:46
Bolsa de Madrid
970
7.7200
13:26:47
Bolsa de Madrid
880
7.7180
13:26:47
Bolsa de Madrid
188
7.7200
13:26:47
Bolsa de Madrid
553
7.7180
13:26:47
Bolsa de Madrid
930
7.7160
13:26:49
Bolsa de Madrid
1000
7.7220
13:35:29
Bolsa de Madrid
540
7.7200
13:35:29
Bolsa de Madrid
580
7.7180
13:35:48
Bolsa de Madrid
267
7.7180
13:35:48
Bolsa de Madrid
396
7.7180
13:35:48
Bolsa de Madrid
836
7.7200
13:37:20
Bolsa de Madrid
770
7.7160
13:43:36
Bolsa de Madrid
1144
7.7160
13:45:23
Bolsa de Madrid
680
7.7140
13:45:59
Bolsa de Madrid
830
7.7120
13:48:00
Bolsa de Madrid
1050
7.7100
13:49:09
Bolsa de Madrid
770
7.7080
13:49:12
Bolsa de Madrid
584
7.7080
13:49:12
Bolsa de Madrid
750
7.7120
13:54:04
Bolsa de Madrid
631
7.7120
13:54:04
Bolsa de Madrid
775
7.7100
13:54:19
Bolsa de Madrid
27
7.7200
14:02:39
Bolsa de Madrid
973
7.7200
14:03:17
Bolsa de Madrid
1150
7.7180
14:03:17
Bolsa de Madrid
400
7.7200
14:03:17
Bolsa de Madrid
1000
7.7200
14:03:17
Bolsa de Madrid
757
7.7200
14:07:17
Bolsa de Madrid
643
7.7200
14:07:17
Bolsa de Madrid
157
7.7300
14:14:51
Bolsa de Madrid
637
7.7300
14:14:51
Bolsa de Madrid
25
7.7340
14:15:33
Bolsa de Madrid
75
7.7340
14:15:33
Bolsa de Madrid
110
7.7340
14:15:33
Bolsa de Madrid
451
7.7340
14:17:22
Bolsa de Madrid
479
7.7340
14:17:32
Bolsa de Madrid
970
7.7320
14:17:58
Bolsa de Madrid
125
7.7300
14:18:43
Bolsa de Madrid
925
7.7300
14:18:43
Bolsa de Madrid
852
7.7300
14:18:43
Bolsa de Madrid
706
7.7300
14:22:21
Bolsa de Madrid
816
7.7300
14:22:21
Bolsa de Madrid
1050
7.7260
14:23:37
Bolsa de Madrid
633
7.7220
14:24:59
Bolsa de Madrid
260
7.7240
14:24:59
Bolsa de Madrid
376
7.7240
14:24:59
Bolsa de Madrid
606
7.7160
14:29:18
Bolsa de Madrid
695
7.7140
14:29:18
Bolsa de Madrid
940
7.7220
14:33:54
Bolsa de Madrid
730
7.7200
14:35:56
Bolsa de Madrid
610
7.7200
14:35:56
Bolsa de Madrid
1156
7.7200
14:35:56
Bolsa de Madrid
772
7.7180
14:36:04
Bolsa de Madrid
278
7.7180
14:36:11
Bolsa de Madrid
43
7.7160
14:36:12
Bolsa de Madrid
1207
7.7160
14:36:12
Bolsa de Madrid
260
7.7160
14:38:15
Bolsa de Madrid
810
7.7160
14:43:03
Bolsa de Madrid
649
7.7160
14:43:11
Bolsa de Madrid
1214
7.7160
14:43:11
Bolsa de Madrid
24
7.7160
14:43:11
Bolsa de Madrid
920
7.7180
14:44:15
Bolsa de Madrid
89
7.7200
14:44:15
Bolsa de Madrid
1041
7.7200
14:44:15
Bolsa de Madrid
890
7.7260
14:46:14
Bolsa de Madrid
640
7.7240
14:46:31
Bolsa de Madrid
880
7.7280
14:49:18
Bolsa de Madrid
640
7.7280
14:49:38
Bolsa de Madrid
606
7.7320
14:52:18
Bolsa de Madrid
194
7.7320
14:52:18
Bolsa de Madrid
1150
7.7340
14:54:02
Bolsa de Madrid
1000
7.7320
14:56:12
Bolsa de Madrid
23
7.7340
14:56:12
Bolsa de Madrid
1000
7.7320
14:56:12
Bolsa de Madrid
1817
7.7320
14:56:12
Bolsa de Madrid
566
7.7300
14:57:59
Bolsa de Madrid
540
7.7220
14:58:54
Bolsa de Madrid
560
7.7200
15:00:35
Bolsa de Madrid
90
7.7180
15:03:25
Bolsa de Madrid
331
7.7180
15:03:25
Bolsa de Madrid
213
7.7180
15:03:28
Bolsa de Madrid
530
7.7160
15:06:08
Bolsa de Madrid
738
7.7180
15:06:08
Bolsa de Madrid
1022
7.7180
15:06:08
Bolsa de Madrid
343
7.7180
15:06:08
Bolsa de Madrid
648
7.7180
15:06:08
Bolsa de Madrid
26
7.7180
15:06:08
Bolsa de Madrid
648
7.7160
15:06:08
Bolsa de Madrid
530
7.7160
15:06:08
Bolsa de Madrid
660
7.7180
15:09:59
Bolsa de Madrid
720
7.7160
15:13:03
Bolsa de Madrid
1051
7.7180
15:13:03
Bolsa de Madrid
648
7.7180
15:13:03
Bolsa de Madrid
26
7.7160
15:13:03
Bolsa de Madrid
312
7.7180
15:13:03
Bolsa de Madrid
627
7.7180
15:13:19
Bolsa de Madrid
20
7.7160
15:13:19
Bolsa de Madrid
730
7.7200
15:14:37
Bolsa de Madrid
70
7.7200
15:14:49
Bolsa de Madrid
1000
7.7200
15:14:49
Bolsa de Madrid
1300
7.7200
15:21:04
Bolsa de Madrid
100
7.7200
15:21:04
Bolsa de Madrid
1000
7.7200
15:21:04
Bolsa de Madrid
648
7.7200
15:23:08
Bolsa de Madrid
331
7.7240
15:24:14
Bolsa de Madrid
669
7.7240
15:24:14
Bolsa de Madrid
1050
7.7220
15:24:33
Bolsa de Madrid
890
7.7220
15:24:33
Bolsa de Madrid
1066
7.7220
15:24:33
Bolsa de Madrid
675
7.7220
15:27:06
Bolsa de Madrid
68
7.7220
15:27:06
Bolsa de Madrid
103
7.7220
15:27:15
Bolsa de Madrid
978
7.7200
15:28:40
Bolsa de Madrid
530
7.7200
15:30:21
Bolsa de Madrid
975
7.7220
15:30:21
Bolsa de Madrid
23
7.7220
15:30:21
Bolsa de Madrid
421
7.7220
15:30:21
Bolsa de Madrid
648
7.7220
15:30:21
Bolsa de Madrid
716
7.7220
15:30:21
Bolsa de Madrid
165
7.7200
15:32:24
Bolsa de Madrid
445
7.7200
15:32:24
Bolsa de Madrid
499
7.7200
15:32:24
Bolsa de Madrid
165
7.7200
15:32:24
Bolsa de Madrid
51
7.7160
15:33:02
Bolsa de Madrid
151
7.7160
15:33:18
Bolsa de Madrid
97
7.7160
15:35:06
Bolsa de Madrid
235
7.7160
15:35:13
Bolsa de Madrid
257
7.7160
15:36:20
Bolsa de Madrid
657
7.7160
15:36:20
Bolsa de Madrid
655
7.7140
15:36:54
Bolsa de Madrid
179
7.7120
15:37:40
Bolsa de Madrid
351
7.7120
15:37:40
Bolsa de Madrid
1489
7.7120
15:37:40
Bolsa de Madrid
1150
7.7200
15:43:23
Bolsa de Madrid
2199
7.7200
15:43:24
Bolsa de Madrid
673
7.7200
15:44:33
Bolsa de Madrid
612
7.7200
15:44:33
Bolsa de Madrid
802
7.7220
15:46:36
Bolsa de Madrid
1000
7.7220
15:46:36
Bolsa de Madrid
1000
7.7200
15:50:11
Bolsa de Madrid
1758
7.7200
15:50:11
Bolsa de Madrid
803
7.7200
15:52:40
Bolsa de Madrid
370
7.7200
15:53:15
Bolsa de Madrid
538
7.7200
15:53:15
Bolsa de Madrid
665
7.7180
15:53:25
Bolsa de Madrid
1000
7.7180
15:56:11
Bolsa de Madrid
114
7.7160
15:56:54
Bolsa de Madrid
910
7.7160
15:56:54
Bolsa de Madrid
691
7.7160
15:56:54
Bolsa de Madrid
80
7.7160
15:56:54
Bolsa de Madrid
1000
7.7160
16:00:13
Bolsa de Madrid
1033
7.7140
16:01:15
Bolsa de Madrid
117
7.7140
16:01:18
Bolsa de Madrid
620
7.7120
16:02:37
Bolsa de Madrid
111
7.7140
16:02:37
Bolsa de Madrid
1200
7.7140
16:02:37
Bolsa de Madrid
75
7.7140
16:02:37
Bolsa de Madrid
1982
7.7120
16:02:37
Bolsa de Madrid
542
7.7080
16:03:36
Bolsa de Madrid
579
7.7120
16:03:36
Bolsa de Madrid
24
7.7120
16:08:34
Bolsa de Madrid
1100
7.7120
16:08:45
Bolsa de Madrid
960
7.7100
16:09:10
Bolsa de Madrid
1172
7.7120
16:09:10
Bolsa de Madrid
478
7.7120
16:09:10
Bolsa de Madrid
815
7.7120
16:09:46
Bolsa de Madrid
717
7.7100
16:10:02
Bolsa de Madrid
918
7.7100
16:11:45
Bolsa de Madrid
82
7.7100
16:11:57
Bolsa de Madrid
826
7.7100
16:12:00
Bolsa de Madrid
750
7.7100
16:12:35
Bolsa de Madrid
528
7.7080
16:12:44
Bolsa de Madrid
142
7.7080
16:14:03
Bolsa de Madrid
517
7.7100
16:15:19
Bolsa de Madrid
23
7.7100
16:15:19
Bolsa de Madrid
412
7.7080
16:15:19
Bolsa de Madrid
588
7.7080
16:15:21
Bolsa de Madrid
890
7.7100
16:16:10
Bolsa de Madrid
504
7.7100
16:16:38
Bolsa de Madrid
25
7.7100
16:16:38
Bolsa de Madrid
830
7.7080
16:17:08
Bolsa de Madrid
789
7.7080
16:17:11
Bolsa de Madrid
520
7.7080
16:17:24
Bolsa de Madrid
374
7.7080
16:17:24
Bolsa de Madrid
102
7.7100
16:19:57
Bolsa de Madrid
888
7.7100
16:20:42
Bolsa de Madrid
620
7.7080
16:20:42
Bolsa de Madrid
675
7.7100
16:21:11
Bolsa de Madrid
749
7.7100
16:21:11
Bolsa de Madrid
766
7.7120
16:22:40
Bolsa de Madrid
534
7.7120
16:22:51
Bolsa de Madrid
840
7.7120
16:22:55
Bolsa de Madrid
1150
7.7100
16:23:00
Bolsa de Madrid
600
7.7080
16:23:00
Bolsa de Madrid
719
7.7120
16:23:00
Bolsa de Madrid
1241
7.7120
16:23:00
Bolsa de Madrid
533
7.7120
16:23:00
Bolsa de Madrid
1553
7.7120
16:23:00
Bolsa de Madrid
562
7.7100
16:27:12
Bolsa de Madrid
8
7.7100
16:27:12
Bolsa de Madrid
1642
7.7100
16:27:12
Bolsa de Madrid
1002
7.7100
16:27:12
Bolsa de Madrid
25
7.7100
16:27:12
Bolsa de Madrid
975
7.7100
16:27:13
Bolsa de Madrid
548
7.7060
16:27:48
Bolsa de Madrid
614
7.7060
16:28:12
Bolsa de Madrid
679
7.7020
16:28:31
Bolsa de Madrid
762
7.7000
16:28:31
Bolsa de Madrid
1276
7.7040
16:29:16
Bolsa de Madrid
135
7.7040
16:29:16
Bolsa de Madrid
19
7.6980
16:29:31
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 687.1116
167,063
Bolsa de Madrid
€7.7023
310,376
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.ENDPOSQQLFFVVFXBBZ
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