Print Page  |  Close Window

News Release

Transaction in Own Shares
RNS Number : 0360R
International Cons Airlines Group
11 June 2018
 

Transaction in Own Shares





 International Consolidated Airlines Group, S.A. (the "Company") announces that on 11 June 2018 it purchased 459,722 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

189,405

 LSE

£6.8840

£6.9820

270,317

 Bolsa de Madrid

€7.8300

€7.9080





The purchase was made pursuant to the buy-back programme announced on 9 May 2018.

Following the purchase, the Company holds 20,572,332 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,037,416,962 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

11 June 2018












LEI: 959800TZHQRUSH1ESL13



 



 

Schedule of Purchases









 Shares purchased:

459,722


 Date of purchases:

11-Jun-18



 Investment firm:

Deutsche Bank AG, London branch











Individual Transactions




Number of shares purchased

Transaction price

Time of transaction

Trading Venue

743

689.8000

08:00:17

LSE

910

689.4000

08:03:00

LSE

100

689.2000

08:03:27

LSE

790

689.2000

08:03:27

LSE

790

689.0000

08:03:27

LSE

725

689.0000

08:05:07

LSE

75

689.0000

08:05:07

LSE

301

689.4000

08:05:39

LSE

369

689.4000

08:05:41

LSE

610

689.2000

08:06:33

LSE

698

689.0000

08:06:33

LSE

348

688.6000

08:06:38

LSE

172

688.4000

08:06:38

LSE

400

688.4000

08:06:38

LSE

226

688.4000

08:06:38

LSE

1050

690.6000

08:11:13

LSE

1150

690.4000

08:11:13

LSE

436

690.8000

08:12:40

LSE

212

690.8000

08:12:40

LSE

567

692.2000

08:17:16

LSE

483

692.2000

08:17:16

LSE

850

692.2000

08:17:16

LSE

1100

692.0000

08:17:16

LSE

710

692.6000

08:20:02

LSE

113

692.4000

08:20:21

LSE

857

692.4000

08:20:21

LSE

1150

692.2000

08:20:22

LSE

700

691.8000

08:20:39

LSE

66

691.2000

08:21:14

LSE

400

692.4000

08:22:31

LSE

740

692.0000

08:22:49

LSE

73

691.6000

08:25:03

LSE

670

691.6000

08:25:51

LSE

668

691.4000

08:25:57

LSE

851

691.4000

08:28:07

LSE

223

691.0000

08:30:37

LSE

497

691.0000

08:30:37

LSE

727

690.8000

08:30:46

LSE

861

690.2000

08:32:24

LSE

267

692.0000

08:35:39

LSE

420

692.0000

08:36:03

LSE

810

691.8000

08:36:35

LSE

287

691.4000

08:36:38

LSE

513

691.4000

08:36:38

LSE

162

691.4000

08:39:04

LSE

636

691.4000

08:40:04

LSE

263

691.4000

08:41:05

LSE

234

691.4000

08:41:05

LSE

286

691.4000

08:41:05

LSE

610

691.2000

08:43:27

LSE

2

691.6000

08:44:28

LSE

691

691.6000

08:44:28

LSE

131

692.2000

08:47:53

LSE

699

692.2000

08:47:53

LSE

4

692.2000

08:48:25

LSE

709

692.2000

08:48:25

LSE

67

691.8000

08:50:05

LSE

400

691.8000

08:50:05

LSE

102

691.6000

08:50:10

LSE

596

691.6000

08:50:10

LSE

104

692.6000

08:55:20

LSE

709

692.6000

08:55:20

LSE

204

693.0000

08:57:15

LSE

696

693.4000

08:59:10

LSE

200

693.4000

08:59:14

LSE

216

693.4000

08:59:22

LSE

750

693.4000

09:00:39

LSE

850

693.4000

09:00:39

LSE

652

693.2000

09:01:42

LSE

716

693.0000

09:03:02

LSE

1000

693.4000

09:06:19

LSE

323

693.0000

09:07:48

LSE

401

693.0000

09:07:48

LSE

373

694.0000

09:10:16

LSE

108

693.6000

09:12:08

LSE

411

693.6000

09:12:24

LSE

159

694.0000

09:15:04

LSE

328

693.8000

09:15:09

LSE

332

693.8000

09:15:09

LSE

252

693.8000

09:15:16

LSE

200

693.8000

09:16:08

LSE

900

693.8000

09:17:34

LSE

96

693.6000

09:17:34

LSE

800

693.4000

09:21:53

LSE

736

693.2000

09:21:53

LSE

121

692.8000

09:24:26

LSE

200

692.8000

09:24:43

LSE

206

692.8000

09:24:43

LSE

35

692.8000

09:24:44

LSE

1000

693.0000

09:26:24

LSE

557

694.0000

09:30:01

LSE

208

694.2000

09:30:32

LSE

839

694.2000

09:30:32

LSE

920

693.6000

09:32:47

LSE

813

694.8000

09:35:43

LSE

800

694.8000

09:37:20

LSE

425

695.0000

09:40:04

LSE

684

694.6000

09:41:28

LSE

478

695.2000

09:44:03

LSE

255

695.2000

09:44:03

LSE

107

694.8000

09:46:09

LSE

665

695.2000

09:48:19

LSE

55

695.2000

09:48:53

LSE

674

695.2000

09:48:53

LSE

713

695.0000

09:52:00

LSE

669

695.0000

09:53:59

LSE

73

694.8000

09:56:06

LSE

614

694.6000

09:56:43

LSE

119

694.6000

09:56:43

LSE

231

694.4000

09:59:47

LSE

701

694.8000

10:00:02

LSE

720

694.8000

10:04:48

LSE

112

694.6000

10:05:26

LSE

800

694.6000

10:05:26

LSE

50

693.8000

10:08:22

LSE

654

693.8000

10:08:22

LSE

408

693.8000

10:09:57

LSE

129

693.8000

10:09:57

LSE

412

693.8000

10:11:53

LSE

27

693.8000

10:13:55

LSE

636

693.8000

10:13:55

LSE

273

693.8000

10:13:55

LSE

412

694.0000

10:16:05

LSE

302

694.0000

10:16:05

LSE

321

694.0000

10:21:12

LSE

1092

694.0000

10:21:12

LSE

280

694.0000

10:23:16

LSE

236

694.2000

10:28:04

LSE

209

694.4000

10:28:15

LSE

1239

694.4000

10:28:15

LSE

557

695.2000

10:31:01

LSE

408

695.2000

10:31:01

LSE

690

694.4000

10:32:49

LSE

377

694.6000

10:36:44

LSE

200

694.6000

10:36:44

LSE

319

694.6000

10:36:44

LSE

680

694.8000

10:41:00

LSE

209

694.4000

10:43:18

LSE

900

694.4000

10:43:18

LSE

113

693.8000

10:45:55

LSE

561

693.8000

10:45:55

LSE

486

694.0000

10:48:54

LSE

738

694.2000

10:50:43

LSE

739

694.8000

10:55:43

LSE

770

694.4000

10:56:22

LSE

780

693.8000

10:59:33

LSE

699

693.6000

11:01:59

LSE

1

693.6000

11:01:59

LSE

200

694.2000

11:05:23

LSE

240

694.2000

11:05:23

LSE

109

694.4000

11:06:03

LSE

500

694.6000

11:07:34

LSE

457

694.6000

11:07:34

LSE

716

694.4000

11:12:53

LSE

461

694.4000

11:12:53

LSE

899

694.4000

11:17:19

LSE

5

694.4000

11:20:20

LSE

732

694.4000

11:20:20

LSE

674

694.6000

11:25:54

LSE

780

694.6000

11:26:59

LSE

1070

695.0000

11:32:34

LSE

73

695.0000

11:32:34

LSE

721

694.6000

11:36:23

LSE

260

694.4000

11:36:51

LSE

364

694.4000

11:36:51

LSE

56

694.4000

11:36:51

LSE

750

694.4000

11:40:31

LSE

658

694.2000

11:45:03

LSE

745

694.6000

11:47:01

LSE

345

694.2000

11:50:03

LSE

806

693.6000

11:53:00

LSE

276

693.6000

11:58:51

LSE

1029

693.6000

11:58:51

LSE

227

693.6000

11:58:51

LSE

788

693.4000

12:02:32

LSE

600

693.0000

12:02:32

LSE

280

693.0000

12:02:32

LSE

176

693.0000

12:13:45

LSE

734

693.0000

12:13:45

LSE

850

693.0000

12:13:45

LSE

974

693.2000

12:19:39

LSE

787

693.2000

12:21:05

LSE

900

693.4000

12:28:52

LSE

843

693.4000

12:30:22

LSE

451

693.4000

12:30:22

LSE

950

693.2000

12:35:06

LSE

687

692.8000

12:37:00

LSE

420

692.8000

12:40:50

LSE

224

692.8000

12:42:10

LSE

408

692.8000

12:42:50

LSE

683

692.2000

12:44:48

LSE

707

692.4000

12:47:06

LSE

444

692.0000

12:52:12

LSE

750

692.0000

12:52:12

LSE

753

692.2000

12:56:46

LSE

206

691.8000

12:59:17

LSE

950

691.8000

13:00:29

LSE

882

691.8000

13:04:14

LSE

221

691.6000

13:07:43

LSE

343

692.0000

13:08:53

LSE

510

692.0000

13:08:53

LSE

728

691.8000

13:12:50

LSE

439

692.2000

13:17:29

LSE

244

692.2000

13:17:48

LSE

1050

692.2000

13:20:10

LSE

1420

692.4000

13:28:01

LSE

107

692.0000

13:29:13

LSE

793

692.0000

13:29:52

LSE

754

692.0000

13:32:21

LSE

332

691.6000

13:33:32

LSE

411

691.6000

13:33:32

LSE

730

691.4000

13:35:29

LSE

710

691.2000

13:42:02

LSE

59

691.4000

13:43:28

LSE

461

691.4000

13:43:28

LSE

277

691.4000

13:43:48

LSE

478

691.4000

13:43:48

LSE

706

691.4000

13:46:09

LSE

940

690.8000

13:50:42

LSE

762

690.8000

13:55:14

LSE

1180

691.2000

13:57:41

LSE

464

691.2000

13:57:59

LSE

106

692.0000

14:00:56

LSE

740

692.8000

14:06:02

LSE

383

694.2000

14:09:20

LSE

607

694.2000

14:09:42

LSE

376

694.2000

14:09:42

LSE

767

694.2000

14:09:42

LSE

750

694.0000

14:09:58

LSE

432

694.0000

14:12:25

LSE

286

694.0000

14:12:25

LSE

1165

694.2000

14:15:31

LSE

720

693.6000

14:19:16

LSE

291

693.6000

14:22:11

LSE

858

693.4000

14:24:44

LSE

81

693.4000

14:25:50

LSE

828

693.4000

14:26:21

LSE

883

693.8000

14:30:02

LSE

790

693.6000

14:32:04

LSE

826

693.8000

14:32:18

LSE

768

694.2000

14:35:14

LSE

655

694.2000

14:35:14

LSE

710

693.8000

14:36:49

LSE

328

693.6000

14:38:06

LSE

3

693.2000

14:38:44

LSE

723

693.2000

14:38:44

LSE

792

694.6000

14:43:30

LSE

768

694.6000

14:43:35

LSE

531

694.6000

14:43:35

LSE

740

694.2000

14:45:28

LSE

119

694.4000

14:45:28

LSE

650

694.4000

14:45:28

LSE

1637

694.8000

14:50:56

LSE

682

695.4000

14:53:28

LSE

716

695.4000

14:54:13

LSE

775

695.6000

14:55:46

LSE

968

694.8000

14:58:13

LSE

827

695.4000

15:00:01

LSE

870

695.2000

15:02:06

LSE

764

695.0000

15:02:32

LSE

613

694.8000

15:04:26

LSE

668

695.2000

15:05:29

LSE

47

695.2000

15:05:29

LSE

875

695.8000

15:09:07

LSE

950

695.8000

15:09:07

LSE

50

695.8000

15:10:37

LSE

662

695.8000

15:10:37

LSE

649

696.0000

15:12:40

LSE

92

695.8000

15:14:01

LSE

682

695.8000

15:14:01

LSE

739

695.6000

15:15:31

LSE

750

695.8000

15:17:31

LSE

840

696.2000

15:19:02

LSE

736

696.2000

15:20:56

LSE

980

696.4000

15:25:05

LSE

781

696.4000

15:25:05

LSE

207

696.8000

15:28:11

LSE

818

696.8000

15:29:55

LSE

168

696.8000

15:30:03

LSE

838

697.0000

15:32:01

LSE

1000

696.8000

15:32:12

LSE

236

696.8000

15:32:27

LSE

526

697.2000

15:34:18

LSE

884

697.2000

15:34:18

LSE

600

697.2000

15:35:47

LSE

92

697.2000

15:35:47

LSE

783

697.0000

15:37:09

LSE

167

696.8000

15:38:20

LSE

557

696.8000

15:38:20

LSE

82

696.6000

15:41:14

LSE

895

696.4000

15:41:22

LSE

730

696.2000

15:41:22

LSE

786

695.8000

15:43:26

LSE

514

696.2000

15:45:55

LSE

144

696.2000

15:45:55

LSE

387

696.2000

15:47:17

LSE

289

696.2000

15:47:40

LSE

588

696.2000

15:47:40

LSE

1050

696.6000

15:52:11

LSE

800

696.6000

15:52:11

LSE

756

696.6000

15:52:58

LSE

582

696.6000

15:55:44

LSE

417

696.6000

15:55:54

LSE

536

696.6000

15:55:54

LSE

746

696.2000

15:58:10

LSE

724

696.0000

15:58:28

LSE

890

696.2000

16:00:39

LSE

926

696.6000

16:01:41

LSE

324

696.4000

16:02:33

LSE

740

696.2000

16:02:56

LSE

873

696.0000

16:04:11

LSE

731

695.6000

16:06:02

LSE

880

695.4000

16:06:03

LSE

1041

695.4000

16:08:16

LSE

977

696.0000

16:10:29

LSE

364

696.0000

16:10:29

LSE

899

696.0000

16:11:38

LSE

390

696.0000

16:12:56

LSE

529

696.0000

16:12:56

LSE

145

696.6000

16:15:55

LSE

683

696.6000

16:15:55

LSE

1002

696.6000

16:16:03

LSE

799

696.6000

16:16:53

LSE

910

696.4000

16:16:54

LSE

830

696.2000

16:19:46

LSE

157

696.4000

16:19:55

LSE

800

696.4000

16:19:55

LSE

801

696.6000

16:21:06

LSE

747

696.6000

16:21:46

LSE

897

696.6000

16:23:01

LSE

1004

697.0000

16:24:35

LSE

766

697.2000

16:25:10

LSE

1100

697.0000

16:25:35

LSE

527

697.6000

16:28:54

LSE

452

697.6000

16:28:54

LSE

111

698.2000

16:28:59

LSE

540

698.2000

16:28:59

LSE

153

698.2000

16:28:59

LSE

200

698.0000

16:29:03

LSE

183

698.0000

16:29:03

LSE

867

698.0000

16:29:04

LSE

570

7.8480

08:01:36

Bolsa de Madrid

530

7.8480

08:01:56

Bolsa de Madrid

750

7.8460

08:01:56

Bolsa de Madrid

530

7.8480

08:01:56

Bolsa de Madrid

487

7.8460

08:01:57

Bolsa de Madrid

481

7.8320

08:04:00

Bolsa de Madrid

670

7.8380

08:06:30

Bolsa de Madrid

700

7.8380

08:06:33

Bolsa de Madrid

510

7.8360

08:06:33

Bolsa de Madrid

625

7.8360

08:06:38

Bolsa de Madrid

502

7.8300

08:06:38

Bolsa de Madrid

3

7.8300

08:06:38

Bolsa de Madrid

1400

7.8700

08:17:16

Bolsa de Madrid

1100

7.8700

08:17:16

Bolsa de Madrid

980

7.8680

08:17:16

Bolsa de Madrid

730

7.8700

08:17:16

Bolsa de Madrid

1400

7.8700

08:17:16

Bolsa de Madrid

370

7.8700

08:17:16

Bolsa de Madrid

685

7.8760

08:17:52

Bolsa de Madrid

175

7.8760

08:17:53

Bolsa de Madrid

640

7.8740

08:18:08

Bolsa de Madrid

940

7.8740

08:19:50

Bolsa de Madrid

900

7.8740

08:20:11

Bolsa de Madrid

511

7.8740

08:20:12

Bolsa de Madrid

179

7.8740

08:20:12

Bolsa de Madrid

700

7.8740

08:20:12

Bolsa de Madrid

121

7.8720

08:20:12

Bolsa de Madrid

300

7.8720

08:20:13

Bolsa de Madrid

369

7.8720

08:20:14

Bolsa de Madrid

279

7.8720

08:20:14

Bolsa de Madrid

7

7.8720

08:20:15

Bolsa de Madrid

221

7.8720

08:20:17

Bolsa de Madrid

635

7.8780

08:20:19

Bolsa de Madrid

560

7.8600

08:20:51

Bolsa de Madrid

198

7.8580

08:20:56

Bolsa de Madrid

636

7.8560

08:21:41

Bolsa de Madrid

1

7.8560

08:22:01

Bolsa de Madrid

780

7.8700

08:22:19

Bolsa de Madrid

930

7.8680

08:22:49

Bolsa de Madrid

71

7.8660

08:23:06

Bolsa de Madrid

105

7.8660

08:23:06

Bolsa de Madrid

364

7.8660

08:23:09

Bolsa de Madrid

58

7.8660

08:23:10

Bolsa de Madrid

662

7.8660

08:23:42

Bolsa de Madrid

970

7.8680

08:25:47

Bolsa de Madrid

756

7.8660

08:25:51

Bolsa de Madrid

224

7.8660

08:25:51

Bolsa de Madrid

153

7.8680

08:25:51

Bolsa de Madrid

1

7.8680

08:25:51

Bolsa de Madrid

756

7.8660

08:25:51

Bolsa de Madrid

590

7.8640

08:25:57

Bolsa de Madrid

613

7.8640

08:25:57

Bolsa de Madrid

779

7.8620

08:25:57

Bolsa de Madrid

108

7.8600

08:30:12

Bolsa de Madrid

382

7.8600

08:30:12

Bolsa de Madrid

670

7.8580

08:30:41

Bolsa de Madrid

235

7.8560

08:30:46

Bolsa de Madrid

635

7.8560

08:30:46

Bolsa de Madrid

700

7.8540

08:31:11

Bolsa de Madrid

550

7.8540

08:31:11

Bolsa de Madrid

1415

7.8660

08:37:41

Bolsa de Madrid

355

7.8660

08:37:41

Bolsa de Madrid

1949

7.8660

08:37:41

Bolsa de Madrid

880

7.8600

08:43:51

Bolsa de Madrid

584

7.8580

08:43:58

Bolsa de Madrid

385

7.8580

08:43:58

Bolsa de Madrid

375

7.8580

08:43:58

Bolsa de Madrid

134

7.8560

08:44:50

Bolsa de Madrid

74

7.8560

08:44:50

Bolsa de Madrid

456

7.8580

08:53:56

Bolsa de Madrid

560

7.8600

08:53:56

Bolsa de Madrid

2077

7.8820

09:01:31

Bolsa de Madrid

2281

7.8820

09:01:35

Bolsa de Madrid

2305

7.8820

09:01:42

Bolsa de Madrid

1762

7.8820

09:01:46

Bolsa de Madrid

1407

7.8820

09:02:00

Bolsa de Madrid

1353

7.8820

09:02:07

Bolsa de Madrid

968

7.8820

09:02:13

Bolsa de Madrid

1098

7.8820

09:02:27

Bolsa de Madrid

599

7.8800

09:02:51

Bolsa de Madrid

1104

7.8820

09:05:41

Bolsa de Madrid

674

7.8740

09:06:23

Bolsa de Madrid

743

7.8720

09:07:44

Bolsa de Madrid

500

7.8740

09:09:03

Bolsa de Madrid

199

7.8740

09:09:22

Bolsa de Madrid

720

7.8820

09:10:56

Bolsa de Madrid

100

7.8800

09:12:01

Bolsa de Madrid

610

7.8860

09:14:57

Bolsa de Madrid

1000

7.8840

09:16:03

Bolsa de Madrid

400

7.8840

09:19:32

Bolsa de Madrid

1

7.8820

09:20:20

Bolsa de Madrid

539

7.8820

09:21:53

Bolsa de Madrid

610

7.8800

09:21:53

Bolsa de Madrid

572

7.8780

09:21:53

Bolsa de Madrid

550

7.8740

09:26:33

Bolsa de Madrid

153

7.8800

09:27:41

Bolsa de Madrid

598

7.8800

09:27:41

Bolsa de Madrid

28

7.8800

09:27:41

Bolsa de Madrid

890

7.8760

09:27:41

Bolsa de Madrid

45

7.8800

09:30:01

Bolsa de Madrid

670

7.8760

09:30:05

Bolsa de Madrid

670

7.8720

09:32:23

Bolsa de Madrid

96

7.8740

09:32:23

Bolsa de Madrid

937

7.8720

09:32:23

Bolsa de Madrid

937

7.8720

09:32:23

Bolsa de Madrid

380

7.8680

09:35:13

Bolsa de Madrid

810

7.8740

09:37:27

Bolsa de Madrid

400

7.8700

09:38:00

Bolsa de Madrid

220

7.8700

09:41:43

Bolsa de Madrid

196

7.8700

09:42:01

Bolsa de Madrid

1000

7.8700

09:42:01

Bolsa de Madrid

636

7.8700

09:42:01

Bolsa de Madrid

216

7.8700

09:42:01

Bolsa de Madrid

687

7.8700

09:42:03

Bolsa de Madrid

44

7.8700

09:42:08

Bolsa de Madrid

617

7.8700

09:42:08

Bolsa de Madrid

570

7.8760

09:44:40

Bolsa de Madrid

710

7.8740

09:44:59

Bolsa de Madrid

662

7.8660

09:45:48

Bolsa de Madrid

630

7.8740

09:48:17

Bolsa de Madrid

120

7.8740

09:49:53

Bolsa de Madrid

617

7.8720

09:49:53

Bolsa de Madrid

759

7.8740

09:49:53

Bolsa de Madrid

620

7.8760

09:52:00

Bolsa de Madrid

750

7.8740

09:55:08

Bolsa de Madrid

620

7.8720

09:55:56

Bolsa de Madrid

968

7.8740

09:55:56

Bolsa de Madrid

1000

7.8740

09:55:56

Bolsa de Madrid

325

7.8740

09:55:56

Bolsa de Madrid

1050

7.8760

10:00:04

Bolsa de Madrid

227

7.8740

10:01:22

Bolsa de Madrid

506

7.8740

10:01:22

Bolsa de Madrid

437

7.8740

10:01:22

Bolsa de Madrid

203

7.8740

10:01:30

Bolsa de Madrid

780

7.8740

10:02:30

Bolsa de Madrid

515

7.8760

10:05:46

Bolsa de Madrid

115

7.8760

10:05:46

Bolsa de Madrid

620

7.8740

10:06:06

Bolsa de Madrid

579

7.8720

10:06:19

Bolsa de Madrid

111

7.8720

10:06:35

Bolsa de Madrid

803

7.8700

10:07:58

Bolsa de Madrid

244

7.8680

10:08:22

Bolsa de Madrid

436

7.8680

10:08:22

Bolsa de Madrid

167

7.8660

10:08:57

Bolsa de Madrid

226

7.8660

10:08:57

Bolsa de Madrid

409

7.8660

10:08:57

Bolsa de Madrid

462

7.8660

10:08:57

Bolsa de Madrid

226

7.8660

10:08:57

Bolsa de Madrid

630

7.8640

10:14:16

Bolsa de Madrid

870

7.8640

10:14:24

Bolsa de Madrid

610

7.8660

10:15:57

Bolsa de Madrid

640

7.8640

10:16:53

Bolsa de Madrid

960

7.8660

10:21:00

Bolsa de Madrid

29

7.8720

10:27:33

Bolsa de Madrid

29

7.8720

10:27:35

Bolsa de Madrid

29

7.8720

10:28:00

Bolsa de Madrid

29

7.8720

10:28:03

Bolsa de Madrid

29

7.8720

10:28:04

Bolsa de Madrid

29

7.8720

10:28:07

Bolsa de Madrid

29

7.8720

10:28:07

Bolsa de Madrid

29

7.8720

10:28:08

Bolsa de Madrid

29

7.8720

10:28:11

Bolsa de Madrid

29

7.8720

10:28:11

Bolsa de Madrid

29

7.8720

10:28:12

Bolsa de Madrid

254

7.8760

10:28:48

Bolsa de Madrid

1296

7.8760

10:28:48

Bolsa de Madrid

107

7.8760

10:29:02

Bolsa de Madrid

231

7.8760

10:29:02

Bolsa de Madrid

1050

7.8820

10:32:14

Bolsa de Madrid

950

7.8800

10:34:11

Bolsa de Madrid

1794

7.8800

10:34:11

Bolsa de Madrid

1200

7.8780

10:34:28

Bolsa de Madrid

784

7.8800

10:34:28

Bolsa de Madrid

615

7.8740

10:37:21

Bolsa de Madrid

570

7.8740

10:42:53

Bolsa de Madrid

646

7.8720

10:43:33

Bolsa de Madrid

1300

7.8700

10:44:06

Bolsa de Madrid

204

7.8680

10:46:08

Bolsa de Madrid

85

7.8680

10:46:09

Bolsa de Madrid

641

7.8680

10:46:09

Bolsa de Madrid

689

7.8660

10:46:09

Bolsa de Madrid

65

7.8660

10:46:09

Bolsa de Madrid

202

7.8720

10:52:06

Bolsa de Madrid

1829

7.8800

10:53:23

Bolsa de Madrid

708

7.8800

10:53:23

Bolsa de Madrid

1766

7.8800

10:53:23

Bolsa de Madrid

597

7.8740

10:56:22

Bolsa de Madrid

640

7.8660

10:59:00

Bolsa de Madrid

580

7.8640

11:00:39

Bolsa de Madrid

850

7.8600

11:00:42

Bolsa de Madrid

97

7.8720

11:06:34

Bolsa de Madrid

597

7.8720

11:06:34

Bolsa de Madrid

1916

7.8720

11:06:34

Bolsa de Madrid

359

7.8720

11:06:34

Bolsa de Madrid

772

7.8700

11:08:18

Bolsa de Madrid

560

7.8680

11:08:39

Bolsa de Madrid

672

7.8660

11:12:52

Bolsa de Madrid

1200

7.8700

11:17:00

Bolsa de Madrid

870

7.8680

11:18:03

Bolsa de Madrid

810

7.8680

11:18:26

Bolsa de Madrid

197

7.8640

11:19:50

Bolsa de Madrid

473

7.8640

11:23:04

Bolsa de Madrid

100

7.8620

11:23:10

Bolsa de Madrid

123

7.8660

11:27:33

Bolsa de Madrid

747

7.8660

11:27:33

Bolsa de Madrid

800

7.8660

11:28:11

Bolsa de Madrid

500

7.8660

11:28:24

Bolsa de Madrid

1481

7.8720

11:29:52

Bolsa de Madrid

1580

7.8720

11:29:52

Bolsa de Madrid

960

7.8700

11:29:57

Bolsa de Madrid

379

7.8660

11:32:11

Bolsa de Madrid

850

7.8680

11:34:03

Bolsa de Madrid

208

7.8660

11:36:51

Bolsa de Madrid

570

7.8660

11:36:51

Bolsa de Madrid

200

7.8620

11:37:12

Bolsa de Madrid

650

7.8660

11:39:41

Bolsa de Madrid

730

7.8640

11:41:22

Bolsa de Madrid

2

7.8640

11:45:03

Bolsa de Madrid

1200

7.8640

11:49:58

Bolsa de Madrid

45

7.8640

11:49:58

Bolsa de Madrid

235

7.8640

11:50:01

Bolsa de Madrid

820

7.8640

11:50:39

Bolsa de Madrid

680

7.8640

11:50:39

Bolsa de Madrid

221

7.8640

11:51:25

Bolsa de Madrid

249

7.8640

11:51:45

Bolsa de Madrid

520

7.8620

11:52:27

Bolsa de Madrid

325

7.8640

11:52:27

Bolsa de Madrid

1000

7.8640

11:52:27

Bolsa de Madrid

636

7.8640

11:52:27

Bolsa de Madrid

1200

7.8640

11:52:27

Bolsa de Madrid

155

7.8540

11:54:53

Bolsa de Madrid

425

7.8540

11:54:53

Bolsa de Madrid

1300

7.8600

11:59:06

Bolsa de Madrid

850

7.8600

11:59:06

Bolsa de Madrid

850

7.8540

11:59:57

Bolsa de Madrid

85

7.8560

12:02:32

Bolsa de Madrid

715

7.8560

12:02:32

Bolsa de Madrid

230

7.8600

12:02:32

Bolsa de Madrid

1000

7.8560

12:02:32

Bolsa de Madrid

574

7.8460

12:06:02

Bolsa de Madrid

1100

7.8520

12:13:45

Bolsa de Madrid

1200

7.8500

12:15:50

Bolsa de Madrid

710

7.8480

12:17:00

Bolsa de Madrid

5

7.8480

12:19:35

Bolsa de Madrid

758

7.8460

12:21:36

Bolsa de Madrid

210

7.8440

12:22:07

Bolsa de Madrid

149

7.8500

12:24:28

Bolsa de Madrid

1000

7.8500

12:24:28

Bolsa de Madrid

742

7.8500

12:24:28

Bolsa de Madrid

1500

7.8480

12:24:28

Bolsa de Madrid

500

7.8460

12:25:47

Bolsa de Madrid

240

7.8460

12:26:20

Bolsa de Madrid

710

7.8460

12:26:20

Bolsa de Madrid

710

7.8540

12:31:39

Bolsa de Madrid

630

7.8500

12:35:49

Bolsa de Madrid

570

7.8500

12:35:49

Bolsa de Madrid

122

7.8480

12:37:00

Bolsa de Madrid

808

7.8480

12:37:06

Bolsa de Madrid

204

7.8480

12:38:22

Bolsa de Madrid

910

7.8500

12:39:09

Bolsa de Madrid

800

7.8500

12:39:20

Bolsa de Madrid

715

7.8500

12:39:47

Bolsa de Madrid

236

7.8460

12:41:00

Bolsa de Madrid

238

7.8460

12:43:59

Bolsa de Madrid

376

7.8460

12:44:23

Bolsa de Madrid

600

7.8440

12:44:42

Bolsa de Madrid

804

7.8420

12:44:48

Bolsa de Madrid

156

7.8420

12:44:48

Bolsa de Madrid

307

7.8440

12:44:48

Bolsa de Madrid

166

7.8440

12:44:48

Bolsa de Madrid

261

7.8400

12:45:12

Bolsa de Madrid

989

7.8400

12:45:16

Bolsa de Madrid

62

7.8440

12:50:30

Bolsa de Madrid

638

7.8440

12:52:12

Bolsa de Madrid

223

7.8440

12:52:12

Bolsa de Madrid

1000

7.8460

12:53:18

Bolsa de Madrid

910

7.8460

13:01:22

Bolsa de Madrid

820

7.8460

13:01:22

Bolsa de Madrid

401

7.8500

13:03:42

Bolsa de Madrid

800

7.8500

13:03:42

Bolsa de Madrid

800

7.8500

13:06:18

Bolsa de Madrid

1700

7.8500

13:06:52

Bolsa de Madrid

813

7.8500

13:06:52

Bolsa de Madrid

248

7.8500

13:08:56

Bolsa de Madrid

570

7.8480

13:12:36

Bolsa de Madrid

16

7.8480

13:12:36

Bolsa de Madrid

825

7.8480

13:12:36

Bolsa de Madrid

74

7.8460

13:12:37

Bolsa de Madrid

197

7.8460

13:13:19

Bolsa de Madrid

1000

7.8480

13:25:37

Bolsa de Madrid

825

7.8520

13:26:40

Bolsa de Madrid

275

7.8520

13:26:40

Bolsa de Madrid

600

7.8500

13:27:38

Bolsa de Madrid

1050

7.8500

13:27:48

Bolsa de Madrid

147

7.8480

13:28:59

Bolsa de Madrid

103

7.8480

13:28:59

Bolsa de Madrid

818

7.8460

13:29:52

Bolsa de Madrid

701

7.8460

13:29:52

Bolsa de Madrid

1200

7.8460

13:29:52

Bolsa de Madrid

62

7.8460

13:29:52

Bolsa de Madrid

647

7.8420

13:33:49

Bolsa de Madrid

810

7.8400

13:33:49

Bolsa de Madrid

755

7.8420

13:33:49

Bolsa de Madrid

740

7.8400

13:40:12

Bolsa de Madrid

834

7.8400

13:40:12

Bolsa de Madrid

820

7.8400

13:43:06

Bolsa de Madrid

680

7.8400

13:43:06

Bolsa de Madrid

660

7.8360

13:46:29

Bolsa de Madrid

925

7.8360

13:46:29

Bolsa de Madrid

880

7.8360

13:49:53

Bolsa de Madrid

164

7.8360

13:49:53

Bolsa de Madrid

750

7.8320

13:55:10

Bolsa de Madrid

1609

7.8400

13:59:20

Bolsa de Madrid

666

7.8440

14:01:08

Bolsa de Madrid

334

7.8440

14:01:08

Bolsa de Madrid

638

7.8440

14:01:18

Bolsa de Madrid

219

7.8440

14:01:18

Bolsa de Madrid

880

7.8580

14:05:04

Bolsa de Madrid

870

7.8700

14:09:33

Bolsa de Madrid

1050

7.8680

14:09:58

Bolsa de Madrid

72

7.8680

14:09:58

Bolsa de Madrid

252

7.8680

14:09:58

Bolsa de Madrid

2163

7.8680

14:09:58

Bolsa de Madrid

580

7.8740

14:11:47

Bolsa de Madrid

756

7.8700

14:12:07

Bolsa de Madrid

640

7.8680

14:15:31

Bolsa de Madrid

870

7.8700

14:15:31

Bolsa de Madrid

708

7.8620

14:18:19

Bolsa de Madrid

229

7.8600

14:22:14

Bolsa de Madrid

250

7.8600

14:22:44

Bolsa de Madrid

209

7.8600

14:23:55

Bolsa de Madrid

152

7.8600

14:24:41

Bolsa de Madrid

770

7.8600

14:26:36

Bolsa de Madrid

204

7.8640

14:29:12

Bolsa de Madrid

1146

7.8640

14:32:04

Bolsa de Madrid

1410

7.8640

14:32:04

Bolsa de Madrid

290

7.8640

14:32:04

Bolsa de Madrid

246

7.8640

14:33:06

Bolsa de Madrid

1200

7.8700

14:34:52

Bolsa de Madrid

1100

7.8700

14:36:08

Bolsa de Madrid

550

7.8700

14:36:08

Bolsa de Madrid

550

7.8700

14:36:08

Bolsa de Madrid

1250

7.8680

14:36:09

Bolsa de Madrid

1300

7.8700

14:36:09

Bolsa de Madrid

24

7.8700

14:36:09

Bolsa de Madrid

1250

7.8660

14:37:10

Bolsa de Madrid

625

7.8660

14:37:10

Bolsa de Madrid

590

7.8640

14:38:36

Bolsa de Madrid

61

7.8640

14:38:48

Bolsa de Madrid

577

7.8640

14:38:48

Bolsa de Madrid

720

7.8620

14:40:12

Bolsa de Madrid

478

7.8760

14:44:09

Bolsa de Madrid

1000

7.8780

14:44:09

Bolsa de Madrid

424

7.8780

14:44:09

Bolsa de Madrid

215

7.8760

14:44:13

Bolsa de Madrid

57

7.8760

14:44:21

Bolsa de Madrid

880

7.8740

14:45:19

Bolsa de Madrid

332

7.8720

14:46:25

Bolsa de Madrid

388

7.8720

14:46:30

Bolsa de Madrid

740

7.8680

14:47:01

Bolsa de Madrid

900

7.8780

14:50:55

Bolsa de Madrid

571

7.8780

14:50:55

Bolsa de Madrid

299

7.8780

14:51:08

Bolsa de Madrid

477

7.8840

14:51:53

Bolsa de Madrid

263

7.8840

14:51:53

Bolsa de Madrid

739

7.8820

14:55:46

Bolsa de Madrid

1050

7.8840

14:55:46

Bolsa de Madrid

800

7.8780

15:00:39

Bolsa de Madrid

942

7.8780

15:00:39

Bolsa de Madrid

209

7.8760

15:01:48

Bolsa de Madrid

751

7.8800

15:01:59

Bolsa de Madrid

561

7.8760

15:02:32

Bolsa de Madrid

371

7.8780

15:02:32

Bolsa de Madrid

298

7.8720

15:03:43

Bolsa de Madrid

875

7.8860

15:07:34

Bolsa de Madrid

209

7.8860

15:14:14

Bolsa de Madrid

601

7.8860

15:14:36

Bolsa de Madrid

205

7.8840

15:14:53

Bolsa de Madrid

375

7.8840

15:15:20

Bolsa de Madrid

1000

7.8840

15:15:20

Bolsa de Madrid

363

7.8900

15:19:01

Bolsa de Madrid

977

7.8900

15:19:01

Bolsa de Madrid

1000

7.8940

15:20:49

Bolsa de Madrid

860

7.8920

15:21:35

Bolsa de Madrid

1000

7.8940

15:25:32

Bolsa de Madrid

800

7.8980

15:27:01

Bolsa de Madrid

800

7.8980

15:27:01

Bolsa de Madrid

930

7.8980

15:27:01

Bolsa de Madrid

176

7.9000

15:28:06

Bolsa de Madrid

964

7.8960

15:28:51

Bolsa de Madrid

600

7.9000

15:32:13

Bolsa de Madrid

36

7.8960

15:33:19

Bolsa de Madrid

590

7.9060

15:34:55

Bolsa de Madrid

219

7.9080

15:38:18

Bolsa de Madrid

814

7.9080

15:38:18

Bolsa de Madrid

914

7.9020

15:38:20

Bolsa de Madrid

186

7.9020

15:39:02

Bolsa de Madrid

690

7.9000

15:39:33

Bolsa de Madrid

373

7.9060

15:40:21

Bolsa de Madrid

239

7.9060

15:40:21

Bolsa de Madrid

200

7.9040

15:41:08

Bolsa de Madrid

431

7.9040

15:41:08

Bolsa de Madrid

612

7.8960

15:42:02

Bolsa de Madrid

684

7.9020

15:45:55

Bolsa de Madrid

76

7.9020

15:45:55

Bolsa de Madrid

488

7.9000

15:45:55

Bolsa de Madrid

332

7.9000

15:47:17

Bolsa de Madrid

274

7.9020

15:47:17

Bolsa de Madrid

728

7.9020

15:47:17

Bolsa de Madrid

754

7.9020

15:50:46

Bolsa de Madrid

706

7.9000

15:50:47

Bolsa de Madrid

692

7.9020

15:53:23

Bolsa de Madrid

590

7.9000

15:58:00

Bolsa de Madrid

382

7.8980

15:58:00

Bolsa de Madrid

301

7.8980

15:58:24

Bolsa de Madrid

127

7.8940

15:58:28

Bolsa de Madrid

583

7.8940

15:58:28

Bolsa de Madrid

778

7.8940

15:58:28

Bolsa de Madrid

910

7.8980

16:02:51

Bolsa de Madrid

515

7.8960

16:02:55

Bolsa de Madrid

212

7.8960

16:03:12

Bolsa de Madrid

203

7.8960

16:03:37

Bolsa de Madrid

78

7.8940

16:03:49

Bolsa de Madrid

241

7.8940

16:04:00

Bolsa de Madrid

780

7.8940

16:04:00

Bolsa de Madrid

780

7.8880

16:06:04

Bolsa de Madrid

720

7.8880

16:06:04

Bolsa de Madrid

136

7.8840

16:08:29

Bolsa de Madrid

592

7.8880

16:10:22

Bolsa de Madrid

458

7.8880

16:11:34

Bolsa de Madrid

555

7.8880

16:12:50

Bolsa de Madrid

445

7.8880

16:12:50

Bolsa de Madrid

980

7.8880

16:13:32

Bolsa de Madrid

149

7.8920

16:15:56

Bolsa de Madrid

1000

7.8920

16:17:23

Bolsa de Madrid

830

7.8900

16:17:25

Bolsa de Madrid

1500

7.8920

16:17:25

Bolsa de Madrid

634

7.8920

16:17:25

Bolsa de Madrid

359

7.8920

16:17:25

Bolsa de Madrid

817

7.8880

16:20:26

Bolsa de Madrid

2858

7.9000

16:24:57

Bolsa de Madrid

400

7.9000

16:24:57

Bolsa de Madrid

836

7.9000

16:25:35

Bolsa de Madrid

710

7.9060

16:28:44

Bolsa de Madrid

60

7.9040

16:29:23

Bolsa de Madrid

42

7.9040

16:29:30

Bolsa de Madrid

320

7.9080

16:29:37

Bolsa de Madrid

1016

7.9060

16:29:46

Bolsa de Madrid

 

Aggregate information:



Venue

Volume-weighted average price

Aggregate volume

 LSE

GBp 693.9590

189,405

 Bolsa de Madrid

€7.8698

270,317

 

 


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.
 
END
 
 
POSDFLFFVQFFBBK