Print Page  |  Close Window

News Release

Transaction in Own Shares
RNS Number : 8442N
International Cons Airlines Group
11 August 2017
 

 

Transaction in Own Shares

 

 

International Consolidated Airlines Group, S.A. (the "Company") announces that on 11 August 2017 it purchased 575,987 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

162,577

London

£5.985

£6.09

413,410

Madrid

€6.586

€6.727

 

The purchase was made pursuant to the buy-back programme announced on 6 March 2017.

Following the purchase, the Company holds 52,625,160 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,080,363,583 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

11 August 2017

 

 

 

 

LEI: 959800TZHQRUSH1ESL13



 

Schedule of Purchases

Shares purchased: 575,987

Date of purchases: 11/08/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased

Transaction price

Time of transaction

Trading Venue

1555

609

08:02:18

LSE

1392

606.5

08:05:06

LSE

1413

606.5

08:09:10

LSE

1454

605

08:10:18

LSE

381

604.5

08:14:29

LSE

731

604.5

08:14:29

LSE

443

604.5

08:14:29

LSE

806

605

08:18:56

LSE

892

605

08:18:56

LSE

950

604

08:22:39

LSE

713

604

08:22:39

LSE

1500

604

08:27:20

LSE

1646

603.5

08:29:23

LSE

1000

602.5

08:35:06

LSE

710

602.5

08:35:06

LSE

1712

601

08:37:51

LSE

1944

600

08:44:03

LSE

600

602

08:50:55

LSE

1000

602.5

08:51:13

LSE

623

602.5

08:51:13

LSE

170

602.5

08:51:13

LSE

1000

602

08:56:19

LSE

899

602

08:56:19

LSE

234

601

09:01:24

LSE

1000

601

09:01:24

LSE

600

601

09:01:24

LSE

1500

600

09:06:42

LSE

1500

600.5

09:11:30

LSE

1776

600

09:16:16

LSE

1832

600

09:20:35

LSE

1895

598.5

09:26:55

LSE

1500

600.5

09:39:09

LSE

1000

600.5

09:39:09

LSE

1500

599.5

09:43:12

LSE

428

599.5

09:43:12

LSE

1772

599

09:48:47

LSE

950

600

09:57:30

LSE

983

600

09:57:30

LSE

1500

600

10:04:33

LSE

1447

599

10:10:39

LSE

500

599

10:10:39

LSE

1797

599.5

10:16:02

LSE

1500

600

10:26:18

LSE

331

600.5

10:30:45

LSE

1248

600.5

10:30:45

LSE

500

600.5

10:30:45

LSE

1961

600.5

10:38:40

LSE

13

600.5

10:38:40

LSE

687

600.5

10:38:40

LSE

392

600.5

10:38:40

LSE

1471

600.5

10:38:40

LSE

1500

601

10:57:19

LSE

302

601

10:57:19

LSE

109

602

11:04:50

LSE

1000

602

11:04:50

LSE

712

602

11:04:50

LSE

1500

601.5

11:12:54

LSE

270

601.5

11:12:54

LSE

1170

601.5

11:28:42

LSE

1232

601.5

11:28:42

LSE

1785

601

11:35:02

LSE

810

601.5

11:43:15

LSE

176

601.5

11:43:15

LSE

110

601.5

11:43:15

LSE

853

601.5

11:43:15

LSE

1554

601

11:53:22

LSE

1500

600

11:59:47

LSE

500

601

12:07:28

LSE

1322

601

12:07:28

LSE

434

601

12:17:44

LSE

43

601

12:17:44

LSE

1703

601

12:17:44

LSE

1727

600

12:29:27

LSE

703

600.5

12:37:20

LSE

1500

600.5

12:38:21

LSE

512

600.5

12:38:21

LSE

738

600

12:50:08

LSE

500

600

12:50:08

LSE

1179

600

12:50:08

LSE

600

600.5

13:04:18

LSE

1200

600.5

13:04:20

LSE

1500

600.5

13:04:20

LSE

308

600.5

13:04:20

LSE

600

600.5

13:04:20

LSE

500

599.5

13:21:47

LSE

1394

600

13:21:47

LSE

500

600

13:21:47

LSE

2049

599

13:30:05

LSE

1000

600.5

13:39:00

LSE

1500

600.5

13:45:38

LSE

1500

600.5

13:48:42

LSE

292

600.5

13:48:42

LSE

838

601

13:55:39

LSE

444

601

13:59:38

LSE

1824

601

13:59:38

LSE

1000

603

14:08:01

LSE

277

603

14:08:01

LSE

613

603

14:08:01

LSE

1000

602.5

14:15:34

LSE

367

602.5

14:15:34

LSE

562

602.5

14:15:34

LSE

1867

601

14:22:35

LSE

1989

601.5

14:30:12

LSE

1379

603.5

14:35:32

LSE

658

603.5

14:35:32

LSE

1880

602.5

14:37:33

LSE

891

602

14:44:32

LSE

975

602

14:44:32

LSE

1187

601.5

14:50:02

LSE

2638

602

14:52:13

LSE

391

603

14:58:44

LSE

1500

603

14:58:44

LSE

1973

602.5

15:02:31

LSE

22

602.5

15:02:31

LSE

2041

603.5

15:08:46

LSE

950

603.5

15:13:30

LSE

107

603.5

15:13:30

LSE

1500

603.5

15:13:30

LSE

3159

603.5

15:23:06

LSE

1500

604

15:26:29

LSE

1000

604

15:30:04

LSE

921

604

15:30:04

LSE

1796

605

15:35:46

LSE

883

605

15:35:46

LSE

1926

605

15:40:06

LSE

545

605.5

15:44:36

LSE

444

605.5

15:44:36

LSE

1000

605.5

15:44:36

LSE

773

605

15:50:11

LSE

1000

605

15:50:11

LSE

284

605

15:50:11

LSE

766

604.5

15:54:51

LSE

296

604.5

15:54:51

LSE

1000

604.5

15:54:51

LSE

1086

604

15:59:19

LSE

1500

604

16:00:11

LSE

326

604

16:00:11

LSE

89

604

16:00:11

LSE

1000

603.5

16:03:19

LSE

907

603.5

16:03:19

LSE

88

603.5

16:03:19

LSE

1472

604

16:07:42

LSE

1881

604

16:07:42

LSE

1500

603.5

16:13:06

LSE

350

603.5

16:13:06

LSE

1500

603.5

16:15:20

LSE

503

603.5

16:15:20

LSE

2200

603.5

16:20:15

LSE

1895

603

16:21:31

LSE

2085

604.5

16:24:50

LSE

1050

604.5

16:29:00

LSE

296

604.5

16:29:00

LSE

745

604.5

16:29:00

LSE

1538

604

16:29:14

LSE

100

604

16:29:14

LSE

562

604

16:29:14

LSE

430

6.71

08:00:51

Bolsa de Madrid

660

6.727

08:01:08

Bolsa de Madrid

567

6.722

08:02:41

Bolsa de Madrid

53

6.722

08:02:41

Bolsa de Madrid

670

6.708

08:04:12

Bolsa de Madrid

630

6.695

08:05:06

Bolsa de Madrid

650

6.68

08:06:03

Bolsa de Madrid

710

6.679

08:06:06

Bolsa de Madrid

977

6.69

08:09:38

Bolsa de Madrid

123

6.69

08:09:38

Bolsa de Madrid

700

6.689

08:09:38

Bolsa de Madrid

700

6.689

08:09:38

Bolsa de Madrid

720

6.687

08:10:15

Bolsa de Madrid

680

6.686

08:10:15

Bolsa de Madrid

640

6.684

08:10:15

Bolsa de Madrid

700

6.682

08:12:20

Bolsa de Madrid

250

6.682

08:12:22

Bolsa de Madrid

874

6.681

08:12:24

Bolsa de Madrid

779

6.675

08:14:29

Bolsa de Madrid

201

6.674

08:14:29

Bolsa de Madrid

129

6.674

08:14:29

Bolsa de Madrid

498

6.674

08:14:29

Bolsa de Madrid

1250

6.68

08:14:29

Bolsa de Madrid

366

6.681

08:14:29

Bolsa de Madrid

180

6.68

08:14:29

Bolsa de Madrid

255

6.68

08:14:29

Bolsa de Madrid

500

6.662

08:15:17

Bolsa de Madrid

221

6.662

08:15:17

Bolsa de Madrid

17

6.66

08:16:30

Bolsa de Madrid

633

6.66

08:16:52

Bolsa de Madrid

347

6.659

08:16:52

Bolsa de Madrid

780

6.659

08:16:52

Bolsa de Madrid

223

6.681

08:18:56

Bolsa de Madrid

1000

6.681

08:18:56

Bolsa de Madrid

940

6.678

08:18:56

Bolsa de Madrid

540

6.674

08:18:57

Bolsa de Madrid

140

6.674

08:18:57

Bolsa de Madrid

100

6.673

08:18:57

Bolsa de Madrid

502

6.673

08:18:57

Bolsa de Madrid

732

6.671

08:20:27

Bolsa de Madrid

500

6.669

08:20:55

Bolsa de Madrid

130

6.669

08:20:55

Bolsa de Madrid

619

6.667

08:21:09

Bolsa de Madrid

807

6.67

08:22:39

Bolsa de Madrid

730

6.667

08:22:44

Bolsa de Madrid

723

6.664

08:23:32

Bolsa de Madrid

597

6.662

08:25:01

Bolsa de Madrid

800

6.661

08:25:02

Bolsa de Madrid

870

6.658

08:25:03

Bolsa de Madrid

677

6.658

08:25:58

Bolsa de Madrid

668

6.657

08:26:03

Bolsa de Madrid

680

6.668

08:27:20

Bolsa de Madrid

680

6.667

08:28:28

Bolsa de Madrid

890

6.664

08:28:49

Bolsa de Madrid

798

6.663

08:29:32

Bolsa de Madrid

600

6.664

08:30:09

Bolsa de Madrid

730

6.661

08:30:23

Bolsa de Madrid

402

6.671

08:31:17

Bolsa de Madrid

428

6.671

08:31:17

Bolsa de Madrid

640

6.664

08:32:05

Bolsa de Madrid

669

6.66

08:32:11

Bolsa de Madrid

1169

6.665

08:33:31

Bolsa de Madrid

690

6.658

08:34:33

Bolsa de Madrid

997

6.655

08:36:00

Bolsa de Madrid

407

6.654

08:36:31

Bolsa de Madrid

310

6.654

08:36:31

Bolsa de Madrid

724

6.651

08:36:35

Bolsa de Madrid

790

6.642

08:37:51

Bolsa de Madrid

732

6.643

08:37:51

Bolsa de Madrid

256

6.64

08:37:51

Bolsa de Madrid

306

6.632

08:39:53

Bolsa de Madrid

314

6.632

08:40:01

Bolsa de Madrid

950

6.631

08:41:02

Bolsa de Madrid

786

6.63

08:41:13

Bolsa de Madrid

363

6.629

08:41:13

Bolsa de Madrid

257

6.629

08:41:13

Bolsa de Madrid

730

6.624

08:41:51

Bolsa de Madrid

434

6.627

08:44:03

Bolsa de Madrid

236

6.627

08:44:03

Bolsa de Madrid

100

6.625

08:44:03

Bolsa de Madrid

500

6.625

08:44:03

Bolsa de Madrid

90

6.625

08:44:03

Bolsa de Madrid

908

6.627

08:44:03

Bolsa de Madrid

745

6.627

08:44:03

Bolsa de Madrid

914

6.636

08:48:10

Bolsa de Madrid

246

6.636

08:48:10

Bolsa de Madrid

105

6.643

08:49:49

Bolsa de Madrid

1300

6.653

08:52:25

Bolsa de Madrid

1350

6.653

08:52:38

Bolsa de Madrid

257

6.652

08:52:38

Bolsa de Madrid

703

6.652

08:52:38

Bolsa de Madrid

883

6.653

08:52:38

Bolsa de Madrid

1350

6.653

08:52:38

Bolsa de Madrid

505

6.646

08:54:11

Bolsa de Madrid

350

6.646

08:54:11

Bolsa de Madrid

930

6.648

08:56:18

Bolsa de Madrid

670

6.647

08:56:18

Bolsa de Madrid

672

6.646

08:56:19

Bolsa de Madrid

649

6.64

08:57:12

Bolsa de Madrid

263

6.629

08:58:08

Bolsa de Madrid

588

6.632

08:59:42

Bolsa de Madrid

360

6.638

09:00:43

Bolsa de Madrid

790

6.638

09:00:46

Bolsa de Madrid

700

6.636

09:00:46

Bolsa de Madrid

49

6.634

09:01:48

Bolsa de Madrid

841

6.634

09:01:48

Bolsa de Madrid

713

6.632

09:02:07

Bolsa de Madrid

91

6.632

09:02:07

Bolsa de Madrid

724

6.632

09:02:50

Bolsa de Madrid

326

6.623

09:06:39

Bolsa de Madrid

694

6.623

09:06:39

Bolsa de Madrid

580

6.623

09:06:39

Bolsa de Madrid

1100

6.625

09:08:36

Bolsa de Madrid

820

6.622

09:09:28

Bolsa de Madrid

770

6.628

09:11:30

Bolsa de Madrid

1100

6.627

09:11:40

Bolsa de Madrid

780

6.626

09:11:40

Bolsa de Madrid

848

6.627

09:12:01

Bolsa de Madrid

770

6.626

09:12:03

Bolsa de Madrid

587

6.631

09:12:23

Bolsa de Madrid

609

6.631

09:14:00

Bolsa de Madrid

350

6.624

09:15:36

Bolsa de Madrid

370

6.624

09:16:16

Bolsa de Madrid

620

6.622

09:16:19

Bolsa de Madrid

680

6.625

09:17:36

Bolsa de Madrid

200

6.625

09:17:36

Bolsa de Madrid

651

6.619

09:18:54

Bolsa de Madrid

586

6.612

09:18:54

Bolsa de Madrid

342

6.623

09:20:33

Bolsa de Madrid

359

6.623

09:20:33

Bolsa de Madrid

848

6.621

09:22:20

Bolsa de Madrid

778

6.626

09:22:44

Bolsa de Madrid

870

6.624

09:23:24

Bolsa de Madrid

920

6.626

09:24:37

Bolsa de Madrid

631

6.619

09:25:24

Bolsa de Madrid

322

6.613

09:25:44

Bolsa de Madrid

735

6.61

09:26:21

Bolsa de Madrid

720

6.61

09:27:44

Bolsa de Madrid

630

6.613

09:29:27

Bolsa de Madrid

590

6.612

09:29:27

Bolsa de Madrid

220

6.612

09:29:27

Bolsa de Madrid

1100

6.607

09:31:32

Bolsa de Madrid

704

6.608

09:32:54

Bolsa de Madrid

770

6.613

09:36:16

Bolsa de Madrid

920

6.612

09:36:16

Bolsa de Madrid

550

6.622

09:39:09

Bolsa de Madrid

850

6.622

09:39:09

Bolsa de Madrid

740

6.62

09:39:09

Bolsa de Madrid

890

6.618

09:39:56

Bolsa de Madrid

780

6.616

09:39:56

Bolsa de Madrid

740

6.615

09:39:56

Bolsa de Madrid

859

6.609

09:41:11

Bolsa de Madrid

750

6.61

09:43:12

Bolsa de Madrid

630

6.609

09:43:12

Bolsa de Madrid

950

6.615

09:44:49

Bolsa de Madrid

660

6.61

09:45:28

Bolsa de Madrid

690

6.608

09:45:41

Bolsa de Madrid

700

6.598

09:46:22

Bolsa de Madrid

660

6.612

09:48:09

Bolsa de Madrid

368

6.61

09:48:09

Bolsa de Madrid

365

6.61

09:48:09

Bolsa de Madrid

630

6.612

09:49:41

Bolsa de Madrid

915

6.614

09:51:36

Bolsa de Madrid

710

6.612

09:51:36

Bolsa de Madrid

487

6.616

09:53:30

Bolsa de Madrid

282

6.616

09:53:30

Bolsa de Madrid

730

6.613

09:53:46

Bolsa de Madrid

870

6.62

09:55:54

Bolsa de Madrid

220

6.618

09:56:08

Bolsa de Madrid

400

6.618

09:56:08

Bolsa de Madrid

508

6.617

09:56:08

Bolsa de Madrid

122

6.617

09:56:08

Bolsa de Madrid

1000

6.62

09:57:29

Bolsa de Madrid

100

6.618

09:57:40

Bolsa de Madrid

500

6.618

09:57:50

Bolsa de Madrid

1250

6.624

10:00:26

Bolsa de Madrid

820

6.621

10:00:26

Bolsa de Madrid

628

6.618

10:01:56

Bolsa de Madrid

700

6.617

10:01:56

Bolsa de Madrid

15

6.617

10:01:56

Bolsa de Madrid

500

6.613

10:02:57

Bolsa de Madrid

152

6.613

10:02:57

Bolsa de Madrid

970

6.617

10:05:47

Bolsa de Madrid

95

6.618

10:06:29

Bolsa de Madrid

855

6.618

10:06:29

Bolsa de Madrid

805

6.614

10:07:44

Bolsa de Madrid

106

6.613

10:07:44

Bolsa de Madrid

490

6.613

10:07:44

Bolsa de Madrid

384

6.612

10:07:45

Bolsa de Madrid

289

6.612

10:07:45

Bolsa de Madrid

660

6.607

10:08:44

Bolsa de Madrid

714

6.603

10:09:34

Bolsa de Madrid

1250

6.617

10:13:47

Bolsa de Madrid

990

6.615

10:13:52

Bolsa de Madrid

87

6.617

10:15:21

Bolsa de Madrid

573

6.617

10:15:21

Bolsa de Madrid

11

6.614

10:16:52

Bolsa de Madrid

724

6.614

10:16:52

Bolsa de Madrid

736

6.612

10:16:52

Bolsa de Madrid

211

6.612

10:16:52

Bolsa de Madrid

722

6.609

10:17:59

Bolsa de Madrid

614

6.611

10:18:17

Bolsa de Madrid

112

6.613

10:21:41

Bolsa de Madrid

698

6.613

10:21:41

Bolsa de Madrid

262

6.61

10:21:56

Bolsa de Madrid

718

6.61

10:22:28

Bolsa de Madrid

333

6.609

10:22:28

Bolsa de Madrid

1200

6.612

10:24:47

Bolsa de Madrid

500

6.62

10:27:14

Bolsa de Madrid

550

6.62

10:27:14

Bolsa de Madrid

1000

6.623

10:27:14

Bolsa de Madrid

395

6.623

10:27:14

Bolsa de Madrid

610

6.618

10:27:15

Bolsa de Madrid

820

6.622

10:28:42

Bolsa de Madrid

730

6.621

10:28:42

Bolsa de Madrid

793

6.623

10:31:14

Bolsa de Madrid

500

6.62

10:31:14

Bolsa de Madrid

338

6.62

10:31:14

Bolsa de Madrid

590

6.621

10:33:32

Bolsa de Madrid

769

6.622

10:36:06

Bolsa de Madrid

901

6.624

10:36:06

Bolsa de Madrid

84

6.621

10:37:42

Bolsa de Madrid

512

6.621

10:37:42

Bolsa de Madrid

818

6.625

10:39:05

Bolsa de Madrid

365

6.635

10:44:05

Bolsa de Madrid

1100

6.634

10:44:43

Bolsa de Madrid

1250

6.632

10:44:59

Bolsa de Madrid

940

6.635

10:46:55

Bolsa de Madrid

1100

6.634

10:47:15

Bolsa de Madrid

500

6.635

10:47:31

Bolsa de Madrid

25

6.635

10:47:31

Bolsa de Madrid

675

6.635

10:47:31

Bolsa de Madrid

1150

6.633

10:47:41

Bolsa de Madrid

880

6.628

10:50:29

Bolsa de Madrid

840

6.627

10:51:04

Bolsa de Madrid

710

6.627

10:52:44

Bolsa de Madrid

406

6.628

10:57:19

Bolsa de Madrid

454

6.628

10:57:19

Bolsa de Madrid

780

6.625

10:57:19

Bolsa de Madrid

620

6.624

10:57:19

Bolsa de Madrid

800

6.627

10:58:40

Bolsa de Madrid

800

6.624

10:59:07

Bolsa de Madrid

720

6.638

11:02:34

Bolsa de Madrid

1020

6.637

11:02:34

Bolsa de Madrid

80

6.637

11:02:34

Bolsa de Madrid

1250

6.636

11:02:34

Bolsa de Madrid

730

6.636

11:05:12

Bolsa de Madrid

1250

6.634

11:05:12

Bolsa de Madrid

797

6.637

11:06:02

Bolsa de Madrid

860

6.632

11:08:18

Bolsa de Madrid

119

6.631

11:08:18

Bolsa de Madrid

581

6.631

11:08:18

Bolsa de Madrid

939

6.633

11:08:18

Bolsa de Madrid

220

6.633

11:12:16

Bolsa de Madrid

700

6.633

11:12:16

Bolsa de Madrid

755

6.63

11:14:29

Bolsa de Madrid

1000

6.638

11:17:56

Bolsa de Madrid

1167

6.636

11:18:19

Bolsa de Madrid

33

6.636

11:18:21

Bolsa de Madrid

610

6.634

11:18:21

Bolsa de Madrid

1200

6.632

11:18:21

Bolsa de Madrid

710

6.629

11:19:52

Bolsa de Madrid

200

6.628

11:25:07

Bolsa de Madrid

351

6.63

11:28:40

Bolsa de Madrid

391

6.63

11:28:42

Bolsa de Madrid

434

6.63

11:28:42

Bolsa de Madrid

124

6.63

11:28:42

Bolsa de Madrid

11

6.627

11:28:42

Bolsa de Madrid

1350

6.629

11:28:42

Bolsa de Madrid

400

6.628

11:28:42

Bolsa de Madrid

739

6.627

11:28:44

Bolsa de Madrid

1000

6.626

11:29:00

Bolsa de Madrid

450

6.626

11:29:08

Bolsa de Madrid

465

6.623

11:30:28

Bolsa de Madrid

630

6.626

11:32:51

Bolsa de Madrid

1050

6.627

11:32:51

Bolsa de Madrid

1000

6.623

11:35:02

Bolsa de Madrid

880

6.629

11:37:13

Bolsa de Madrid

790

6.626

11:37:26

Bolsa de Madrid

670

6.624

11:40:09

Bolsa de Madrid

267

6.624

11:45:24

Bolsa de Madrid

1633

6.624

11:45:24

Bolsa de Madrid

1100

6.626

11:47:35

Bolsa de Madrid

1300

6.626

11:47:42

Bolsa de Madrid

825

6.623

11:47:57

Bolsa de Madrid

625

6.623

11:47:57

Bolsa de Madrid

680

6.622

11:47:58

Bolsa de Madrid

942

6.621

11:48:28

Bolsa de Madrid

556

6.619

11:49:32

Bolsa de Madrid

116

6.619

11:49:32

Bolsa de Madrid

697

6.623

11:53:41

Bolsa de Madrid

263

6.623

11:53:41

Bolsa de Madrid

879

6.622

11:53:59

Bolsa de Madrid

760

6.619

11:54:03

Bolsa de Madrid

628

6.616

11:54:57

Bolsa de Madrid

820

6.613

11:59:02

Bolsa de Madrid

221

6.616

12:01:48

Bolsa de Madrid

199

6.622

12:06:21

Bolsa de Madrid

400

6.622

12:06:30

Bolsa de Madrid

313

6.622

12:06:30

Bolsa de Madrid

131

6.625

12:07:40

Bolsa de Madrid

1500

6.625

12:07:40

Bolsa de Madrid

672

6.624

12:07:40

Bolsa de Madrid

339

6.624

12:08:35

Bolsa de Madrid

1500

6.62

12:10:20

Bolsa de Madrid

1200

6.619

12:10:20

Bolsa de Madrid

520

6.617

12:10:20

Bolsa de Madrid

50

6.617

12:10:20

Bolsa de Madrid

643

6.621

12:10:20

Bolsa de Madrid

1000

6.621

12:10:20

Bolsa de Madrid

200

6.62

12:12:56

Bolsa de Madrid

400

6.62

12:12:56

Bolsa de Madrid

204

6.631

12:20:42

Bolsa de Madrid

1500

6.631

12:20:42

Bolsa de Madrid

583

6.627

12:21:10

Bolsa de Madrid

567

6.627

12:21:10

Bolsa de Madrid

1000

6.628

12:21:10

Bolsa de Madrid

26

6.628

12:21:10

Bolsa de Madrid

880

6.625

12:25:48

Bolsa de Madrid

1000

6.624

12:25:48

Bolsa de Madrid

1000

6.626

12:25:48

Bolsa de Madrid

1267

6.626

12:25:48

Bolsa de Madrid

500

6.618

12:31:42

Bolsa de Madrid

184

6.618

12:31:42

Bolsa de Madrid

220

6.616

12:31:42

Bolsa de Madrid

910

6.62

12:31:42

Bolsa de Madrid

555

6.616

12:31:55

Bolsa de Madrid

108

6.615

12:34:00

Bolsa de Madrid

682

6.615

12:34:03

Bolsa de Madrid

583

6.625

12:37:13

Bolsa de Madrid

667

6.625

12:37:17

Bolsa de Madrid

990

6.623

12:37:17

Bolsa de Madrid

960

6.622

12:39:23

Bolsa de Madrid

583

6.624

12:41:21

Bolsa de Madrid

221

6.624

12:41:21

Bolsa de Madrid

878

6.62

12:44:03

Bolsa de Madrid

830

6.619

12:44:37

Bolsa de Madrid

866

6.618

12:48:32

Bolsa de Madrid

234

6.618

12:48:32

Bolsa de Madrid

950

6.617

12:50:08

Bolsa de Madrid

590

6.616

12:50:37

Bolsa de Madrid

44

6.615

12:50:37

Bolsa de Madrid

570

6.615

12:50:37

Bolsa de Madrid

500

6.615

12:50:37

Bolsa de Madrid

386

6.615

12:50:37

Bolsa de Madrid

850

6.613

12:50:37

Bolsa de Madrid

187

6.619

12:55:00

Bolsa de Madrid

583

6.619

12:55:00

Bolsa de Madrid

940

6.616

12:56:06

Bolsa de Madrid

830

6.619

12:56:49

Bolsa de Madrid

780

6.623

12:59:06

Bolsa de Madrid

300

6.623

13:04:00

Bolsa de Madrid

510

6.623

13:05:49

Bolsa de Madrid

1150

6.622

13:05:49

Bolsa de Madrid

642

6.62

13:06:33

Bolsa de Madrid

454

6.62

13:06:33

Bolsa de Madrid

221

6.621

13:06:49

Bolsa de Madrid

1000

6.619

13:07:46

Bolsa de Madrid

1650

6.616

13:11:49

Bolsa de Madrid

1000

6.616

13:11:49

Bolsa de Madrid

641

6.618

13:17:03

Bolsa de Madrid

1500

6.618

13:17:03

Bolsa de Madrid

406

6.618

13:17:03

Bolsa de Madrid

364

6.618

13:17:03

Bolsa de Madrid

730

6.613

13:17:04

Bolsa de Madrid

836

6.615

13:20:46

Bolsa de Madrid

600

6.612

13:21:49

Bolsa de Madrid

320

6.612

13:21:49

Bolsa de Madrid

54

6.615

13:23:51

Bolsa de Madrid

584

6.618

13:24:39

Bolsa de Madrid

236

6.618

13:24:39

Bolsa de Madrid

86

6.612

13:24:40

Bolsa de Madrid

732

6.612

13:24:40

Bolsa de Madrid

348

6.619

13:29:01

Bolsa de Madrid

431

6.619

13:29:01

Bolsa de Madrid

690

6.616

13:29:51

Bolsa de Madrid

77

6.619

13:29:51

Bolsa de Madrid

800

6.618

13:29:51

Bolsa de Madrid

601

6.603

13:30:04

Bolsa de Madrid

644

6.595

13:31:47

Bolsa de Madrid

820

6.609

13:37:16

Bolsa de Madrid

300

6.608

13:37:16

Bolsa de Madrid

470

6.608

13:37:16

Bolsa de Madrid

583

6.61

13:38:17

Bolsa de Madrid

37

6.61

13:38:29

Bolsa de Madrid

940

6.608

13:38:35

Bolsa de Madrid

640

6.607

13:38:53

Bolsa de Madrid

625

6.601

13:40:18

Bolsa de Madrid

686

6.599

13:42:08

Bolsa de Madrid

684

6.598

13:44:01

Bolsa de Madrid

620

6.597

13:44:01

Bolsa de Madrid

720

6.596

13:45:13

Bolsa de Madrid

604

6.591

13:45:52

Bolsa de Madrid

710

6.594

13:49:39

Bolsa de Madrid

920

6.592

13:50:24

Bolsa de Madrid

409

6.6

13:53:20

Bolsa de Madrid

616

6.6

13:53:20

Bolsa de Madrid

171

6.596

13:53:58

Bolsa de Madrid

879

6.596

13:53:58

Bolsa de Madrid

625

6.594

13:54:25

Bolsa de Madrid

725

6.595

13:54:25

Bolsa de Madrid

607

6.593

13:56:46

Bolsa de Madrid

769

6.59

13:56:52

Bolsa de Madrid

220

6.593

13:59:38

Bolsa de Madrid

560

6.593

13:59:41

Bolsa de Madrid

1000

6.59

14:00:02

Bolsa de Madrid

598

6.586

14:00:34

Bolsa de Madrid

730

6.6

14:04:09

Bolsa de Madrid

860

6.621

14:08:01

Bolsa de Madrid

40

6.621

14:08:01

Bolsa de Madrid

860

6.62

14:08:01

Bolsa de Madrid

580

6.618

14:08:01

Bolsa de Madrid

90

6.619

14:08:01

Bolsa de Madrid

500

6.619

14:08:01

Bolsa de Madrid

875

6.619

14:08:01

Bolsa de Madrid

90

6.618

14:08:01

Bolsa de Madrid

409

6.614

14:10:21

Bolsa de Madrid

261

6.614

14:10:21

Bolsa de Madrid

400

6.613

14:10:23

Bolsa de Madrid

100

6.613

14:10:23

Bolsa de Madrid

142

6.613

14:10:23

Bolsa de Madrid

724

6.613

14:13:17

Bolsa de Madrid

197

6.611

14:14:21

Bolsa de Madrid

6

6.613

14:14:21

Bolsa de Madrid

423

6.611

14:14:21

Bolsa de Madrid

62

6.613

14:14:21

Bolsa de Madrid

1000

6.613

14:14:21

Bolsa de Madrid

595

6.611

14:16:05

Bolsa de Madrid

772

6.611

14:18:25

Bolsa de Madrid

750

6.61

14:21:59

Bolsa de Madrid

583

6.608

14:22:20

Bolsa de Madrid

117

6.608

14:22:20

Bolsa de Madrid

180

6.606

14:22:20

Bolsa de Madrid

920

6.606

14:22:20

Bolsa de Madrid

740

6.605

14:26:01

Bolsa de Madrid

967

6.607

14:26:01

Bolsa de Madrid

774

6.603

14:27:36

Bolsa de Madrid

1200

6.607

14:29:40

Bolsa de Madrid

267

6.605

14:30:12

Bolsa de Madrid

453

6.605

14:30:12

Bolsa de Madrid

1300

6.603

14:30:12

Bolsa de Madrid

1000

6.605

14:30:12

Bolsa de Madrid

800

6.607

14:30:52

Bolsa de Madrid

840

6.614

14:32:10

Bolsa de Madrid

772

6.611

14:32:56

Bolsa de Madrid

810

6.62

14:34:38

Bolsa de Madrid

950

6.617

14:34:44

Bolsa de Madrid

760

6.63

14:36:11

Bolsa de Madrid

1010

6.629

14:36:12

Bolsa de Madrid

500

6.626

14:36:33

Bolsa de Madrid

660

6.622

14:37:29

Bolsa de Madrid

340

6.621

14:37:31

Bolsa de Madrid

389

6.621

14:37:31

Bolsa de Madrid

860

6.628

14:39:14

Bolsa de Madrid

600

6.625

14:39:14

Bolsa de Madrid

30

6.625

14:39:14

Bolsa de Madrid

810

6.619

14:41:23

Bolsa de Madrid

850

6.616

14:41:24

Bolsa de Madrid

1100

6.618

14:42:39

Bolsa de Madrid

680

6.614

14:45:47

Bolsa de Madrid

598

6.613

14:45:48

Bolsa de Madrid

163

6.613

14:45:49

Bolsa de Madrid

930

6.611

14:46:02

Bolsa de Madrid

1050

6.608

14:46:49

Bolsa de Madrid

570

6.605

14:47:52

Bolsa de Madrid

342

6.605

14:47:52

Bolsa de Madrid

800

6.602

14:47:53

Bolsa de Madrid

977

6.611

14:51:11

Bolsa de Madrid

381

6.621

14:54:01

Bolsa de Madrid

920

6.624

14:56:09

Bolsa de Madrid

698

6.623

14:56:09

Bolsa de Madrid

602

6.623

14:56:09

Bolsa de Madrid

1600

6.622

14:56:09

Bolsa de Madrid

641

6.624

14:56:09

Bolsa de Madrid

359

6.624

14:56:09

Bolsa de Madrid

417

6.628

14:59:45

Bolsa de Madrid

583

6.628

14:59:45

Bolsa de Madrid

1300

6.627

14:59:45

Bolsa de Madrid

66

6.624

15:00:00

Bolsa de Madrid

984

6.624

15:00:00

Bolsa de Madrid

700

6.623

15:00:00

Bolsa de Madrid

940

6.626

15:01:58

Bolsa de Madrid

98

6.623

15:02:26

Bolsa de Madrid

642

6.623

15:02:31

Bolsa de Madrid

805

6.622

15:02:31

Bolsa de Madrid

88

6.62

15:04:22

Bolsa de Madrid

123

6.63

15:09:34

Bolsa de Madrid

1118

6.63

15:10:26

Bolsa de Madrid

359

6.63

15:10:37

Bolsa de Madrid

1700

6.633

15:13:29

Bolsa de Madrid

1650

6.632

15:13:30

Bolsa de Madrid

1400

6.631

15:13:30

Bolsa de Madrid

1150

6.63

15:13:30

Bolsa de Madrid

288

6.629

15:14:20

Bolsa de Madrid

1019

6.631

15:15:04

Bolsa de Madrid

450

6.631

15:15:04

Bolsa de Madrid

231

6.631

15:15:04

Bolsa de Madrid

880

6.63

15:16:46

Bolsa de Madrid

81

6.629

15:16:52

Bolsa de Madrid

583

6.629

15:17:28

Bolsa de Madrid

148

6.629

15:17:29

Bolsa de Madrid

1048

6.627

15:17:29

Bolsa de Madrid

252

6.627

15:17:29

Bolsa de Madrid

71

6.628

15:20:03

Bolsa de Madrid

424

6.628

15:20:03

Bolsa de Madrid

335

6.628

15:20:05

Bolsa de Madrid

622

6.636

15:21:27

Bolsa de Madrid

243

6.637

15:21:39

Bolsa de Madrid

980

6.634

15:23:06

Bolsa de Madrid

9

6.637

15:23:06

Bolsa de Madrid

1400

6.636

15:23:06

Bolsa de Madrid

634

6.636

15:23:06

Bolsa de Madrid

1500

6.636

15:23:06

Bolsa de Madrid

634

6.637

15:23:06

Bolsa de Madrid

491

6.637

15:23:06

Bolsa de Madrid

1160

6.635

15:23:06

Bolsa de Madrid

90

6.635

15:23:06

Bolsa de Madrid

1050

6.639

15:26:41

Bolsa de Madrid

1383

6.645

15:27:51

Bolsa de Madrid

970

6.645

15:28:12

Bolsa de Madrid

650

6.643

15:29:30

Bolsa de Madrid

74

6.651

15:32:22

Bolsa de Madrid

1902

6.651

15:32:22

Bolsa de Madrid

1

6.651

15:32:22

Bolsa de Madrid

100

6.653

15:33:58

Bolsa de Madrid

1000

6.659

15:35:43

Bolsa de Madrid

659

6.659

15:35:43

Bolsa de Madrid

1500

6.659

15:35:43

Bolsa de Madrid

619

6.659

15:36:27

Bolsa de Madrid

285

6.655

15:37:10

Bolsa de Madrid

815

6.655

15:37:10

Bolsa de Madrid

620

6.659

15:39:44

Bolsa de Madrid

648

6.659

15:39:44

Bolsa de Madrid

168

6.659

15:40:31

Bolsa de Madrid

100

6.663

15:42:39

Bolsa de Madrid

1700

6.663

15:42:39

Bolsa de Madrid

425

6.663

15:42:46

Bolsa de Madrid

555

6.663

15:43:39

Bolsa de Madrid

1350

6.662

15:43:41

Bolsa de Madrid

100

6.662

15:44:32

Bolsa de Madrid

100

6.662

15:44:53

Bolsa de Madrid

212

6.662

15:45:10

Bolsa de Madrid

250

6.662

15:45:10

Bolsa de Madrid

538

6.662

15:45:10

Bolsa de Madrid

1350

6.661

15:45:20

Bolsa de Madrid

1000

6.66

15:45:20

Bolsa de Madrid

20

6.658

15:45:20

Bolsa de Madrid

100

6.658

15:45:20

Bolsa de Madrid

300

6.658

15:45:20

Bolsa de Madrid

270

6.658

15:45:20

Bolsa de Madrid

75

6.66

15:45:37

Bolsa de Madrid

1036

6.66

15:45:37

Bolsa de Madrid

710

6.66

15:45:37

Bolsa de Madrid

670

6.656

15:46:01

Bolsa de Madrid

45

6.659

15:49:32

Bolsa de Madrid

80

6.659

15:49:59

Bolsa de Madrid

765

6.659

15:49:59

Bolsa de Madrid

100

6.658

15:50:21

Bolsa de Madrid

9

6.658

15:50:56

Bolsa de Madrid

273

6.661

15:51:21

Bolsa de Madrid

583

6.663

15:52:00

Bolsa de Madrid

567

6.663

15:52:00

Bolsa de Madrid

1000

6.661

15:52:00

Bolsa de Madrid

876

6.66

15:52:04

Bolsa de Madrid

424

6.66

15:52:04

Bolsa de Madrid

500

6.657

15:52:04

Bolsa de Madrid

397

6.657

15:52:04

Bolsa de Madrid

653

6.657

15:52:04

Bolsa de Madrid

1000

6.66

15:52:04

Bolsa de Madrid

75

6.66

15:52:04

Bolsa de Madrid

810

6.654

15:57:32

Bolsa de Madrid

640

6.653

15:57:57

Bolsa de Madrid

364

6.652

15:57:58

Bolsa de Madrid

583

6.652

15:57:58

Bolsa de Madrid

453

6.652

15:57:58

Bolsa de Madrid

100

6.65

15:58:30

Bolsa de Madrid

740

6.65

15:58:30

Bolsa de Madrid

770

6.649

15:58:55

Bolsa de Madrid

1200

6.646

15:59:29

Bolsa de Madrid

15

6.645

15:59:31

Bolsa de Madrid

77

6.645

15:59:35

Bolsa de Madrid

828

6.645

15:59:42

Bolsa de Madrid

670

6.645

16:00:00

Bolsa de Madrid

1000

6.642

16:00:48

Bolsa de Madrid

790

6.642

16:01:25

Bolsa de Madrid

1500

6.645

16:03:07

Bolsa de Madrid

780

6.646

16:05:47

Bolsa de Madrid

729

6.646

16:05:47

Bolsa de Madrid

300

6.649

16:07:42

Bolsa de Madrid

300

6.649

16:07:42

Bolsa de Madrid

200

6.649

16:07:42

Bolsa de Madrid

200

6.649

16:07:42

Bolsa de Madrid

200

6.649

16:07:42

Bolsa de Madrid

250

6.649

16:07:42

Bolsa de Madrid

583

6.648

16:07:47

Bolsa de Madrid

417

6.648

16:07:47

Bolsa de Madrid

320

6.647

16:07:47

Bolsa de Madrid

1280

6.647

16:07:47

Bolsa de Madrid

999

6.646

16:07:49

Bolsa de Madrid

1

6.646

16:07:50

Bolsa de Madrid

800

6.644

16:07:50

Bolsa de Madrid

95

6.642

16:08:52

Bolsa de Madrid

535

6.642

16:09:27

Bolsa de Madrid

680

6.642

16:09:27

Bolsa de Madrid

1000

6.642

16:09:27

Bolsa de Madrid

585

6.644

16:11:05

Bolsa de Madrid

870

6.643

16:11:50

Bolsa de Madrid

100

6.642

16:11:54

Bolsa de Madrid

880

6.642

16:11:55

Bolsa de Madrid

970

6.643

16:14:51

Bolsa de Madrid

950

6.644

16:14:51

Bolsa de Madrid

1050

6.643

16:14:51

Bolsa de Madrid

1200

6.642

16:14:51

Bolsa de Madrid

400

6.641

16:14:51

Bolsa de Madrid

900

6.641

16:14:51

Bolsa de Madrid

1100

6.64

16:15:02

Bolsa de Madrid

71

6.64

16:15:23

Bolsa de Madrid

611

6.64

16:15:23

Bolsa de Madrid

100

6.637

16:16:16

Bolsa de Madrid

500

6.641

16:18:02

Bolsa de Madrid

400

6.641

16:18:02

Bolsa de Madrid

188

6.643

16:18:47

Bolsa de Madrid

367

6.643

16:18:47

Bolsa de Madrid

960

6.639

16:19:07

Bolsa de Madrid

1450

6.638

16:19:14

Bolsa de Madrid

74

6.639

16:20:02

Bolsa de Madrid

1000

6.639

16:20:02

Bolsa de Madrid

75

6.639

16:20:02

Bolsa de Madrid

151

6.639

16:20:02

Bolsa de Madrid

500

6.637

16:20:02

Bolsa de Madrid

100

6.637

16:20:02

Bolsa de Madrid

1500

6.635

16:20:22

Bolsa de Madrid

1108

6.632

16:21:31

Bolsa de Madrid

292

6.632

16:21:31

Bolsa de Madrid

510

6.631

16:21:31

Bolsa de Madrid

260

6.631

16:21:31

Bolsa de Madrid

1000

6.632

16:21:31

Bolsa de Madrid

1500

6.632

16:21:31

Bolsa de Madrid

378

6.632

16:21:31

Bolsa de Madrid

147

6.65

16:24:22

Bolsa de Madrid

1500

6.652

16:24:34

Bolsa de Madrid

1000

6.652

16:24:50

Bolsa de Madrid

820

6.651

16:24:54

Bolsa de Madrid

1350

6.65

16:25:12

Bolsa de Madrid

1000

6.652

16:25:12

Bolsa de Madrid

604

6.652

16:25:12

Bolsa de Madrid

128

6.652

16:25:12

Bolsa de Madrid

75

6.652

16:25:12

Bolsa de Madrid

375

6.647

16:25:55

Bolsa de Madrid

538

6.647

16:25:55

Bolsa de Madrid

772

6.65

16:25:55

Bolsa de Madrid

670

6.641

16:26:20

Bolsa de Madrid

940

6.649

16:27:51

Bolsa de Madrid

930

6.648

16:28:35

Bolsa de Madrid

600

6.645

16:28:35

Bolsa de Madrid

710

6.647

16:28:35

Bolsa de Madrid

990

6.649

16:29:07

Bolsa de Madrid

750

6.648

16:29:14

Bolsa de Madrid

164

6.644

16:29:18

Bolsa de Madrid

886

6.644

16:29:19

Bolsa de Madrid

1000

6.644

16:29:34

Bolsa de Madrid

 

Aggregate information:

Venue

Volume-weighted average price

Aggregated volume

LSE

602.13

162,577

Bolsa de Madrid

6.6322

413,410

 

 


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