Transaction in Own Shares

RNS Number : 2551M

International Cons Airlines Group

27 July 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 26 July 2017 it purchased 548,209 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
163,843	London	£5.815	£5.91
384,366	Madrid	€6.509	€6.647

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

Following the purchase, the Company holds 47,694,602 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of      2,085,294,141 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

27 July 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 548,209

Date of purchases: 26/07/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
478	586	08:02:17	LSE
1022	586	08:03:23	LSE
963	585.5	08:05:00	LSE
320	585.5	08:05:00	LSE
1600	587.5	08:07:27	LSE
43	586	08:10:14	LSE
857	586	08:10:16	LSE
640	586	08:10:16	LSE
396	583	08:13:15	LSE
1119	583	08:13:15	LSE
551	582.5	08:16:24	LSE
1505	582	08:18:15	LSE
1284	581.5	08:21:34	LSE
331	581.5	08:21:34	LSE
2000	584.5	08:26:25	LSE
1654	584	08:30:47	LSE
1594	584.5	08:34:17	LSE
1612	582.5	08:37:54	LSE
1595	581.5	08:43:08	LSE
1765	586	08:49:01	LSE
739	585.5	08:53:29	LSE
1000	585.5	08:53:29	LSE
1750	584.5	08:57:20	LSE
1650	583.5	09:02:00	LSE
1000	584.5	09:08:57	LSE
802	584.5	09:08:57	LSE
1646	585	09:11:24	LSE
950	584.5	09:18:58	LSE
872	584.5	09:18:58	LSE
2118	584	09:24:19	LSE
1000	586	09:37:03	LSE
744	586	09:37:03	LSE
1500	586	09:39:11	LSE
500	586	09:39:11	LSE
1000	585.5	09:43:38	LSE
688	585.5	09:43:38	LSE
1770	586.5	09:48:38	LSE
694	586	09:57:11	LSE
1100	586	09:57:11	LSE
470	586.5	10:03:36	LSE
913	586.5	10:03:36	LSE
2280	586	10:10:16	LSE
170	586	10:10:16	LSE
500	585.5	10:20:36	LSE
500	585.5	10:20:36	LSE
1842	585.5	10:21:40	LSE
294	585.5	10:28:43	LSE
500	585.5	10:28:43	LSE
500	585.5	10:28:43	LSE
500	585.5	10:28:43	LSE
500	586	10:38:50	LSE
1384	586	10:38:50	LSE
500	585.5	10:43:10	LSE
1800	585.5	10:47:16	LSE
1472	586	10:53:26	LSE
382	586	10:53:26	LSE
153	586.5	11:02:02	LSE
1734	586.5	11:02:02	LSE
1790	585	11:08:33	LSE
571	585	11:08:33	LSE
1200	585	11:08:33	LSE
603	586.5	11:25:31	LSE
1500	586.5	11:25:31	LSE
882	586	11:38:06	LSE
1000	586	11:38:06	LSE
1836	586.5	11:45:18	LSE
1553	586.5	11:54:31	LSE
255	586.5	11:54:31	LSE
500	586	12:04:38	LSE
12	586	12:04:38	LSE
50	586	12:04:38	LSE
500	586	12:04:38	LSE
820	586	12:04:38	LSE
500	586	12:14:23	LSE
512	586	12:14:23	LSE
500	586	12:14:23	LSE
268	586	12:19:33	LSE
1500	586	12:19:33	LSE
101	585.5	12:28:58	LSE
1500	585.5	12:28:58	LSE
530	585.5	12:28:58	LSE
500	585	12:39:30	LSE
1377	585	12:39:30	LSE
1876	585	12:51:52	LSE
1877	585.5	12:55:03	LSE
1500	587.5	13:09:43	LSE
21	587.5	13:09:43	LSE
500	587.5	13:09:43	LSE
317	587.5	13:09:43	LSE
944	588	13:17:25	LSE
296	588.5	13:22:37	LSE
1587	588.5	13:22:37	LSE
1500	589	13:28:51	LSE
330	589	13:28:51	LSE
3100	588.5	13:42:43	LSE
1277	589.5	13:48:07	LSE
618	589.5	13:48:07	LSE
292	589.5	13:54:53	LSE
300	589.5	13:56:11	LSE
1458	589.5	13:56:11	LSE
1000	590	14:02:56	LSE
1500	590	14:08:00	LSE
521	590	14:08:00	LSE
2450	591	14:19:09	LSE
95	590	14:27:17	LSE
1819	590	14:27:17	LSE
1791	589.5	14:30:47	LSE
871	589	14:34:51	LSE
1000	589	14:34:51	LSE
353	588.5	14:39:24	LSE
600	588.5	14:39:24	LSE
947	588.5	14:39:24	LSE
1982	587.5	14:43:25	LSE
2533	589.5	14:55:14	LSE
1500	589.5	14:55:15	LSE
305	589.5	14:55:15	LSE
393	589.5	14:59:56	LSE
875	589.5	14:59:56	LSE
511	589.5	14:59:56	LSE
320	589.5	15:03:33	LSE
917	589.5	15:03:33	LSE
456	589.5	15:03:33	LSE
124	589.5	15:03:33	LSE
2216	590.5	15:06:48	LSE
590	590.5	15:15:02	LSE
1353	590.5	15:15:02	LSE
813	591	15:17:45	LSE
1000	591	15:17:45	LSE
1945	591	15:22:57	LSE
1784	591	15:25:53	LSE
2289	589.5	15:30:25	LSE
2550	589.5	15:36:18	LSE
1924	589	15:43:17	LSE
1970	589	15:43:17	LSE
1004	589.5	15:52:02	LSE
970	589.5	15:52:02	LSE
1000	590	15:54:50	LSE
831	590	15:54:50	LSE
1622	591	15:58:31	LSE
214	591	15:58:31	LSE
1989	590	16:02:05	LSE
900	590	16:05:41	LSE
1097	590	16:05:41	LSE
1000	591	16:08:51	LSE
950	591	16:08:51	LSE
25	591	16:08:51	LSE
2009	591	16:12:18	LSE
291	591	16:17:16	LSE
1730	591	16:17:16	LSE
1043	591	16:19:22	LSE
900	591	16:19:22	LSE
1069	591	16:19:22	LSE
413	591	16:22:10	LSE
175	591	16:22:10	LSE
537	591	16:22:10	LSE
906	591	16:22:10	LSE
1298	591	16:25:24	LSE
561	591	16:25:24	LSE
173	591	16:25:24	LSE
1506	591	16:27:32	LSE
300	591	16:27:32	LSE
74	591	16:27:32	LSE
560	591	16:29:55	LSE
1000	6.56	08:02:08	Bolsa de Madrid
1300	6.559	08:02:08	Bolsa de Madrid
1000	6.56	08:02:08	Bolsa de Madrid
880	6.559	08:02:08	Bolsa de Madrid
560	6.557	08:02:10	Bolsa de Madrid
1	6.554	08:02:57	Bolsa de Madrid
555	6.554	08:03:23	Bolsa de Madrid
605	6.553	08:03:23	Bolsa de Madrid
730	6.554	08:04:37	Bolsa de Madrid
760	6.551	08:04:54	Bolsa de Madrid
710	6.549	08:04:55	Bolsa de Madrid
620	6.565	08:06:15	Bolsa de Madrid
670	6.566	08:06:15	Bolsa de Madrid
457	6.566	08:06:15	Bolsa de Madrid
582	6.569	08:06:53	Bolsa de Madrid
570	6.57	08:07:28	Bolsa de Madrid
750	6.568	08:07:29	Bolsa de Madrid
615	6.57	08:09:29	Bolsa de Madrid
295	6.57	08:09:29	Bolsa de Madrid
840	6.568	08:09:29	Bolsa de Madrid
500	6.565	08:09:45	Bolsa de Madrid
130	6.565	08:09:45	Bolsa de Madrid
400	6.564	08:10:05	Bolsa de Madrid
249	6.564	08:10:11	Bolsa de Madrid
772	6.546	08:10:46	Bolsa de Madrid
576	6.532	08:11:05	Bolsa de Madrid
628	6.528	08:12:20	Bolsa de Madrid
650	6.53	08:12:20	Bolsa de Madrid
633	6.528	08:13:11	Bolsa de Madrid
594	6.527	08:13:15	Bolsa de Madrid
580	6.51	08:14:29	Bolsa de Madrid
630	6.509	08:14:29	Bolsa de Madrid
126	6.522	08:15:00	Bolsa de Madrid
543	6.522	08:15:00	Bolsa de Madrid
377	6.519	08:15:01	Bolsa de Madrid
183	6.519	08:15:01	Bolsa de Madrid
540	6.52	08:16:19	Bolsa de Madrid
940	6.519	08:16:19	Bolsa de Madrid
840	6.519	08:17:24	Bolsa de Madrid
160	6.519	08:17:24	Bolsa de Madrid
192	6.517	08:17:32	Bolsa de Madrid
550	6.517	08:17:32	Bolsa de Madrid
940	6.516	08:19:06	Bolsa de Madrid
570	6.515	08:19:06	Bolsa de Madrid
595	6.509	08:19:34	Bolsa de Madrid
970	6.513	08:21:11	Bolsa de Madrid
665	6.509	08:21:34	Bolsa de Madrid
840	6.521	08:23:10	Bolsa de Madrid
90	6.521	08:23:10	Bolsa de Madrid
656	6.517	08:23:10	Bolsa de Madrid
234	6.523	08:24:18	Bolsa de Madrid
586	6.523	08:24:18	Bolsa de Madrid
650	6.521	08:24:26	Bolsa de Madrid
10	6.521	08:24:26	Bolsa de Madrid
56	6.517	08:24:44	Bolsa de Madrid
760	6.548	08:26:18	Bolsa de Madrid
820	6.546	08:26:18	Bolsa de Madrid
500	6.543	08:26:18	Bolsa de Madrid
370	6.543	08:26:18	Bolsa de Madrid
600	6.54	08:26:41	Bolsa de Madrid
710	6.542	08:28:56	Bolsa de Madrid
740	6.54	08:29:37	Bolsa de Madrid
647	6.539	08:29:40	Bolsa de Madrid
160	6.542	08:30:23	Bolsa de Madrid
619	6.542	08:30:23	Bolsa de Madrid
207	6.538	08:30:29	Bolsa de Madrid
633	6.538	08:30:38	Bolsa de Madrid
860	6.529	08:31:32	Bolsa de Madrid
700	6.545	08:34:03	Bolsa de Madrid
1000	6.544	08:34:03	Bolsa de Madrid
234	6.543	08:34:03	Bolsa de Madrid
343	6.543	08:34:03	Bolsa de Madrid
630	6.531	08:37:22	Bolsa de Madrid
430	6.53	08:37:29	Bolsa de Madrid
22	6.53	08:37:29	Bolsa de Madrid
418	6.53	08:37:29	Bolsa de Madrid
400	6.529	08:37:29	Bolsa de Madrid
473	6.529	08:37:29	Bolsa de Madrid
174	6.529	08:37:29	Bolsa de Madrid
680	6.527	08:37:33	Bolsa de Madrid
550	6.519	08:40:35	Bolsa de Madrid
1694	6.524	08:42:11	Bolsa de Madrid
1000	6.524	08:42:11	Bolsa de Madrid
687	6.522	08:42:11	Bolsa de Madrid
556	6.511	08:43:06	Bolsa de Madrid
604	6.51	08:43:06	Bolsa de Madrid
550	6.513	08:43:57	Bolsa de Madrid
560	6.536	08:46:22	Bolsa de Madrid
750	6.559	08:49:01	Bolsa de Madrid
1250	6.559	08:49:01	Bolsa de Madrid
1500	6.559	08:49:01	Bolsa de Madrid
880	6.554	08:49:42	Bolsa de Madrid
138	6.552	08:49:43	Bolsa de Madrid
495	6.543	08:50:12	Bolsa de Madrid
85	6.543	08:50:12	Bolsa de Madrid
670	6.553	08:52:00	Bolsa de Madrid
569	6.552	08:52:01	Bolsa de Madrid
580	6.558	08:53:29	Bolsa de Madrid
610	6.556	08:53:29	Bolsa de Madrid
700	6.55	08:55:20	Bolsa de Madrid
580	6.548	08:55:20	Bolsa de Madrid
780	6.55	08:56:48	Bolsa de Madrid
692	6.549	08:57:19	Bolsa de Madrid
788	6.547	08:58:09	Bolsa de Madrid
740	6.548	08:58:09	Bolsa de Madrid
580	6.547	08:59:06	Bolsa de Madrid
581	6.546	09:00:50	Bolsa de Madrid
630	6.545	09:00:51	Bolsa de Madrid
560	6.535	09:02:00	Bolsa de Madrid
560	6.538	09:02:00	Bolsa de Madrid
621	6.537	09:03:22	Bolsa de Madrid
717	6.55	09:09:01	Bolsa de Madrid
283	6.55	09:09:01	Bolsa de Madrid
356	6.562	09:10:21	Bolsa de Madrid
476	6.566	09:11:21	Bolsa de Madrid
361	6.565	09:11:21	Bolsa de Madrid
484	6.566	09:11:21	Bolsa de Madrid
689	6.565	09:11:21	Bolsa de Madrid
810	6.564	09:11:21	Bolsa de Madrid
1150	6.562	09:11:24	Bolsa de Madrid
950	6.559	09:11:24	Bolsa de Madrid
484	6.561	09:13:59	Bolsa de Madrid
416	6.561	09:13:59	Bolsa de Madrid
831	6.558	09:13:59	Bolsa de Madrid
640	6.555	09:15:20	Bolsa de Madrid
680	6.551	09:16:56	Bolsa de Madrid
893	6.553	09:16:56	Bolsa de Madrid
596	6.553	09:18:51	Bolsa de Madrid
556	6.546	09:19:30	Bolsa de Madrid
428	6.552	09:23:32	Bolsa de Madrid
780	6.55	09:24:19	Bolsa de Madrid
750	6.549	09:24:19	Bolsa de Madrid
1093	6.558	09:26:54	Bolsa de Madrid
183	6.558	09:26:54	Bolsa de Madrid
870	6.554	09:27:39	Bolsa de Madrid
312	6.553	09:27:47	Bolsa de Madrid
558	6.553	09:27:47	Bolsa de Madrid
630	6.552	09:29:55	Bolsa de Madrid
200	6.554	09:32:25	Bolsa de Madrid
810	6.555	09:32:25	Bolsa de Madrid
440	6.554	09:32:32	Bolsa de Madrid
500	6.552	09:32:32	Bolsa de Madrid
190	6.552	09:32:32	Bolsa de Madrid
31	6.559	09:34:47	Bolsa de Madrid
573	6.561	09:35:09	Bolsa de Madrid
1045	6.57	09:36:12	Bolsa de Madrid
78	6.57	09:36:12	Bolsa de Madrid
910	6.566	09:37:02	Bolsa de Madrid
710	6.565	09:37:02	Bolsa de Madrid
830	6.564	09:37:02	Bolsa de Madrid
860	6.563	09:39:29	Bolsa de Madrid
463	6.562	09:39:29	Bolsa de Madrid
227	6.562	09:39:29	Bolsa de Madrid
610	6.561	09:39:30	Bolsa de Madrid
688	6.555	09:41:40	Bolsa de Madrid
701	6.557	09:42:01	Bolsa de Madrid
265	6.562	09:43:38	Bolsa de Madrid
512	6.562	09:43:38	Bolsa de Madrid
720	6.559	09:43:38	Bolsa de Madrid
723	6.559	09:45:00	Bolsa de Madrid
1230	6.561	09:46:40	Bolsa de Madrid
286	6.57	09:48:38	Bolsa de Madrid
464	6.57	09:48:38	Bolsa de Madrid
640	6.569	09:48:38	Bolsa de Madrid
610	6.57	09:51:43	Bolsa de Madrid
710	6.568	09:51:43	Bolsa de Madrid
910	6.565	09:53:03	Bolsa de Madrid
974	6.564	09:53:03	Bolsa de Madrid
813	6.567	09:53:03	Bolsa de Madrid
570	6.561	09:55:00	Bolsa de Madrid
640	6.564	09:58:01	Bolsa de Madrid
980	6.562	09:58:06	Bolsa de Madrid
965	6.562	09:58:24	Bolsa de Madrid
119	6.565	09:59:00	Bolsa de Madrid
781	6.565	09:59:00	Bolsa de Madrid
500	6.572	10:03:36	Bolsa de Madrid
190	6.572	10:03:36	Bolsa de Madrid
700	6.569	10:03:54	Bolsa de Madrid
800	6.567	10:05:37	Bolsa de Madrid
547	6.565	10:05:46	Bolsa de Madrid
103	6.565	10:05:49	Bolsa de Madrid
158	6.563	10:06:06	Bolsa de Madrid
582	6.563	10:06:06	Bolsa de Madrid
680	6.559	10:08:01	Bolsa de Madrid
640	6.56	10:08:01	Bolsa de Madrid
610	6.563	10:10:20	Bolsa de Madrid
100	6.561	10:11:42	Bolsa de Madrid
590	6.561	10:11:42	Bolsa de Madrid
544	6.559	10:11:43	Bolsa de Madrid
176	6.559	10:11:59	Bolsa de Madrid
800	6.557	10:12:02	Bolsa de Madrid
72	6.555	10:12:05	Bolsa de Madrid
908	6.555	10:12:06	Bolsa de Madrid
816	6.549	10:14:52	Bolsa de Madrid
483	6.545	10:14:52	Bolsa de Madrid
247	6.545	10:14:52	Bolsa de Madrid
1250	6.55	10:14:52	Bolsa de Madrid
289	6.55	10:14:52	Bolsa de Madrid
1350	6.558	10:21:40	Bolsa de Madrid
760	6.557	10:21:40	Bolsa de Madrid
620	6.556	10:21:56	Bolsa de Madrid
802	6.555	10:21:56	Bolsa de Madrid
776	6.555	10:24:21	Bolsa de Madrid
720	6.555	10:26:22	Bolsa de Madrid
980	6.555	10:29:23	Bolsa de Madrid
1100	6.568	10:38:51	Bolsa de Madrid
910	6.569	10:38:51	Bolsa de Madrid
1500	6.568	10:38:51	Bolsa de Madrid
1000	6.567	10:39:03	Bolsa de Madrid
550	6.567	10:39:03	Bolsa de Madrid
560	6.565	10:39:03	Bolsa de Madrid
195	6.565	10:39:03	Bolsa de Madrid
545	6.565	10:39:03	Bolsa de Madrid
960	6.563	10:39:03	Bolsa de Madrid
960	6.557	10:40:05	Bolsa de Madrid
616	6.561	10:40:05	Bolsa de Madrid
320	6.556	10:43:41	Bolsa de Madrid
500	6.556	10:43:41	Bolsa de Madrid
780	6.554	10:43:41	Bolsa de Madrid
500	6.56	10:47:16	Bolsa de Madrid
150	6.56	10:47:16	Bolsa de Madrid
750	6.559	10:47:16	Bolsa de Madrid
222	6.556	10:49:15	Bolsa de Madrid
448	6.556	10:49:25	Bolsa de Madrid
7	6.553	10:49:29	Bolsa de Madrid
224	6.553	10:49:31	Bolsa de Madrid
500	6.553	10:49:31	Bolsa de Madrid
2000	6.562	10:53:54	Bolsa de Madrid
660	6.562	10:54:24	Bolsa de Madrid
119	6.561	10:54:24	Bolsa de Madrid
931	6.561	10:54:24	Bolsa de Madrid
1053	6.56	10:55:31	Bolsa de Madrid
605	6.558	10:55:31	Bolsa de Madrid
500	6.553	10:58:10	Bolsa de Madrid
1000	6.56	11:03:23	Bolsa de Madrid
100	6.56	11:03:23	Bolsa de Madrid
1150	6.559	11:03:23	Bolsa de Madrid
1200	6.557	11:03:23	Bolsa de Madrid
500	6.556	11:03:24	Bolsa de Madrid
405	6.554	11:04:23	Bolsa de Madrid
175	6.554	11:04:23	Bolsa de Madrid
670	6.545	11:05:58	Bolsa de Madrid
977	6.555	11:07:01	Bolsa de Madrid
123	6.555	11:07:01	Bolsa de Madrid
670	6.549	11:08:33	Bolsa de Madrid
690	6.552	11:08:33	Bolsa de Madrid
664	6.547	11:10:41	Bolsa de Madrid
336	6.551	11:14:54	Bolsa de Madrid
530	6.551	11:14:54	Bolsa de Madrid
500	6.55	11:14:58	Bolsa de Madrid
110	6.55	11:14:58	Bolsa de Madrid
100	6.547	11:14:58	Bolsa de Madrid
596	6.547	11:15:09	Bolsa de Madrid
900	6.563	11:21:47	Bolsa de Madrid
1000	6.566	11:24:08	Bolsa de Madrid
1100	6.567	11:25:56	Bolsa de Madrid
40	6.566	11:27:43	Bolsa de Madrid
5061	6.57	11:28:19	Bolsa de Madrid
594	6.568	11:28:50	Bolsa de Madrid
234	6.565	11:30:17	Bolsa de Madrid
376	6.565	11:30:17	Bolsa de Madrid
400	6.566	11:35:04	Bolsa de Madrid
330	6.566	11:35:04	Bolsa de Madrid
300	6.563	11:35:04	Bolsa de Madrid
500	6.563	11:35:04	Bolsa de Madrid
10	6.565	11:36:08	Bolsa de Madrid
313	6.562	11:36:23	Bolsa de Madrid
890	6.572	11:43:40	Bolsa de Madrid
760	6.571	11:43:41	Bolsa de Madrid
440	6.571	11:43:41	Bolsa de Madrid
320	6.57	11:43:41	Bolsa de Madrid
780	6.57	11:43:41	Bolsa de Madrid
261	6.574	11:45:36	Bolsa de Madrid
1000	6.582	11:49:41	Bolsa de Madrid
600	6.582	11:49:41	Bolsa de Madrid
1050	6.581	11:49:57	Bolsa de Madrid
581	6.579	11:52:03	Bolsa de Madrid
299	6.579	11:52:03	Bolsa de Madrid
100	6.577	11:53:41	Bolsa de Madrid
800	6.577	11:54:32	Bolsa de Madrid
886	6.576	11:55:48	Bolsa de Madrid
100	6.577	11:55:48	Bolsa de Madrid
614	6.576	11:55:48	Bolsa de Madrid
1100	6.573	11:55:48	Bolsa de Madrid
528	6.575	11:55:48	Bolsa de Madrid
462	6.575	11:55:48	Bolsa de Madrid
48	6.57	11:56:40	Bolsa de Madrid
609	6.57	11:56:40	Bolsa de Madrid
143	6.572	11:56:40	Bolsa de Madrid
698	6.572	11:56:40	Bolsa de Madrid
820	6.572	12:03:15	Bolsa de Madrid
560	6.571	12:04:37	Bolsa de Madrid
420	6.571	12:04:37	Bolsa de Madrid
119	6.568	12:04:37	Bolsa de Madrid
621	6.568	12:04:37	Bolsa de Madrid
100	6.568	12:04:37	Bolsa de Madrid
950	6.567	12:04:37	Bolsa de Madrid
605	6.565	12:05:30	Bolsa de Madrid
610	6.565	12:07:17	Bolsa de Madrid
950	6.56	12:11:03	Bolsa de Madrid
300	6.559	12:11:03	Bolsa de Madrid
350	6.559	12:11:03	Bolsa de Madrid
500	6.559	12:11:03	Bolsa de Madrid
112	6.573	12:15:21	Bolsa de Madrid
478	6.573	12:15:21	Bolsa de Madrid
560	6.57	12:17:50	Bolsa de Madrid
330	6.57	12:17:50	Bolsa de Madrid
1001	6.569	12:17:50	Bolsa de Madrid
830	6.566	12:20:56	Bolsa de Madrid
258	6.564	12:21:23	Bolsa de Madrid
545	6.564	12:22:17	Bolsa de Madrid
379	6.569	12:23:59	Bolsa de Madrid
1031	6.573	12:24:17	Bolsa de Madrid
541	6.569	12:26:52	Bolsa de Madrid
488	6.568	12:28:46	Bolsa de Madrid
222	6.568	12:28:57	Bolsa de Madrid
500	6.566	12:28:57	Bolsa de Madrid
170	6.566	12:28:57	Bolsa de Madrid
300	6.563	12:29:46	Bolsa de Madrid
560	6.563	12:33:09	Bolsa de Madrid
910	6.562	12:35:05	Bolsa de Madrid
240	6.563	12:35:35	Bolsa de Madrid
1034	6.563	12:35:35	Bolsa de Madrid
720	6.561	12:35:53	Bolsa de Madrid
880	6.559	12:36:01	Bolsa de Madrid
930	6.557	12:38:30	Bolsa de Madrid
280	6.557	12:40:22	Bolsa de Madrid
253	6.557	12:40:22	Bolsa de Madrid
1300	6.562	12:45:30	Bolsa de Madrid
1000	6.561	12:45:30	Bolsa de Madrid
1050	6.56	12:51:51	Bolsa de Madrid
1200	6.559	12:51:51	Bolsa de Madrid
19	6.558	12:51:51	Bolsa de Madrid
600	6.558	12:51:51	Bolsa de Madrid
211	6.558	12:51:51	Bolsa de Madrid
1200	6.557	12:51:52	Bolsa de Madrid
257	6.557	12:53:50	Bolsa de Madrid
793	6.557	12:53:50	Bolsa de Madrid
806	6.558	12:53:50	Bolsa de Madrid
1000	6.556	12:54:19	Bolsa de Madrid
626	6.558	12:54:19	Bolsa de Madrid
737	6.574	13:00:30	Bolsa de Madrid
48	6.574	13:05:59	Bolsa de Madrid
620	6.573	13:05:59	Bolsa de Madrid
850	6.572	13:05:59	Bolsa de Madrid
1200	6.588	13:11:57	Bolsa de Madrid
1850	6.589	13:11:57	Bolsa de Madrid
830	6.587	13:12:15	Bolsa de Madrid
800	6.586	13:12:20	Bolsa de Madrid
267	6.585	13:13:36	Bolsa de Madrid
377	6.585	13:16:20	Bolsa de Madrid
1047	6.599	13:21:59	Bolsa de Madrid
600	6.597	13:22:37	Bolsa de Madrid
260	6.597	13:22:37	Bolsa de Madrid
120	6.595	13:22:37	Bolsa de Madrid
204	6.595	13:22:37	Bolsa de Madrid
826	6.595	13:22:37	Bolsa de Madrid
1100	6.598	13:22:37	Bolsa de Madrid
30	6.598	13:22:37	Bolsa de Madrid
500	6.585	13:24:27	Bolsa de Madrid
638	6.588	13:24:27	Bolsa de Madrid
849	6.601	13:28:53	Bolsa de Madrid
670	6.599	13:29:00	Bolsa de Madrid
560	6.597	13:30:41	Bolsa de Madrid
42	6.597	13:30:41	Bolsa de Madrid
684	6.598	13:31:53	Bolsa de Madrid
4747	6.603	13:41:29	Bolsa de Madrid
660	6.598	13:42:44	Bolsa de Madrid
200	6.609	13:48:11	Bolsa de Madrid
479	6.609	13:48:11	Bolsa de Madrid
100	6.608	13:52:20	Bolsa de Madrid
200	6.611	13:54:13	Bolsa de Madrid
503	6.611	13:54:23	Bolsa de Madrid
1500	6.611	13:54:23	Bolsa de Madrid
1100	6.611	13:54:23	Bolsa de Madrid
70	6.608	13:55:32	Bolsa de Madrid
1180	6.608	13:55:34	Bolsa de Madrid
300	6.607	13:57:20	Bolsa de Madrid
100	6.607	13:57:20	Bolsa de Madrid
136	6.607	13:57:20	Bolsa de Madrid
381	6.607	13:57:20	Bolsa de Madrid
32	6.616	14:01:03	Bolsa de Madrid
68	6.616	14:01:03	Bolsa de Madrid
600	6.616	14:01:03	Bolsa de Madrid
45	6.615	14:01:03	Bolsa de Madrid
145	6.615	14:01:03	Bolsa de Madrid
560	6.615	14:01:03	Bolsa de Madrid
320	6.614	14:01:03	Bolsa de Madrid
500	6.614	14:01:03	Bolsa de Madrid
1308	6.617	14:01:03	Bolsa de Madrid
158	6.611	14:07:54	Bolsa de Madrid
1150	6.62	14:13:33	Bolsa de Madrid
810	6.625	14:15:10	Bolsa de Madrid
1500	6.627	14:15:57	Bolsa de Madrid
1100	6.624	14:17:50	Bolsa de Madrid
1350	6.623	14:17:50	Bolsa de Madrid
1300	6.622	14:18:35	Bolsa de Madrid
860	6.624	14:19:31	Bolsa de Madrid
902	6.626	14:19:31	Bolsa de Madrid
41	6.626	14:19:31	Bolsa de Madrid
220	6.622	14:20:04	Bolsa de Madrid
560	6.622	14:20:04	Bolsa de Madrid
691	6.623	14:20:04	Bolsa de Madrid
630	6.612	14:25:47	Bolsa de Madrid
790	6.609	14:26:28	Bolsa de Madrid
1139	6.61	14:28:36	Bolsa de Madrid
300	6.612	14:28:40	Bolsa de Madrid
1225	6.613	14:29:39	Bolsa de Madrid
1611	6.613	14:29:51	Bolsa de Madrid
660	6.612	14:30:05	Bolsa de Madrid
710	6.602	14:32:12	Bolsa de Madrid
610	6.602	14:32:12	Bolsa de Madrid
98	6.602	14:34:51	Bolsa de Madrid
560	6.601	14:34:51	Bolsa de Madrid
502	6.602	14:34:51	Bolsa de Madrid
90	6.601	14:34:51	Bolsa de Madrid
640	6.598	14:37:00	Bolsa de Madrid
1100	6.602	14:37:53	Bolsa de Madrid
200	6.602	14:37:53	Bolsa de Madrid
950	6.6	14:37:54	Bolsa de Madrid
830	6.6	14:39:01	Bolsa de Madrid
870	6.598	14:39:28	Bolsa de Madrid
326	6.596	14:40:25	Bolsa de Madrid
577	6.596	14:40:35	Bolsa de Madrid
770	6.595	14:40:35	Bolsa de Madrid
436	6.594	14:42:48	Bolsa de Madrid
296	6.594	14:42:48	Bolsa de Madrid
750	6.591	14:43:09	Bolsa de Madrid
238	6.59	14:43:09	Bolsa de Madrid
760	6.59	14:43:09	Bolsa de Madrid
155	6.59	14:43:09	Bolsa de Madrid
786	6.59	14:43:09	Bolsa de Madrid
720	6.605	14:51:02	Bolsa de Madrid
327	6.605	14:51:08	Bolsa de Madrid
823	6.605	14:51:08	Bolsa de Madrid
298	6.605	14:52:32	Bolsa de Madrid
620	6.608	14:55:14	Bolsa de Madrid
1400	6.607	14:55:14	Bolsa de Madrid
830	6.606	14:55:17	Bolsa de Madrid
1600	6.605	14:57:04	Bolsa de Madrid
776	6.605	14:57:36	Bolsa de Madrid
174	6.605	14:58:33	Bolsa de Madrid
309	6.607	15:00:00	Bolsa de Madrid
560	6.607	15:00:00	Bolsa de Madrid
381	6.607	15:00:00	Bolsa de Madrid
941	6.607	15:00:00	Bolsa de Madrid
126	6.605	15:00:00	Bolsa de Madrid
930	6.606	15:00:00	Bolsa de Madrid
9	6.607	15:00:00	Bolsa de Madrid
974	6.605	15:00:00	Bolsa de Madrid
1700	6.628	15:06:16	Bolsa de Madrid
1150	6.627	15:06:45	Bolsa de Madrid
400	6.626	15:06:45	Bolsa de Madrid
750	6.626	15:06:45	Bolsa de Madrid
305	6.625	15:06:46	Bolsa de Madrid
795	6.625	15:06:46	Bolsa de Madrid
970	6.622	15:06:48	Bolsa de Madrid
331	6.613	15:08:25	Bolsa de Madrid
509	6.613	15:08:25	Bolsa de Madrid
783	6.611	15:08:25	Bolsa de Madrid
1600	6.628	15:16:26	Bolsa de Madrid
1800	6.627	15:16:30	Bolsa de Madrid
1500	6.628	15:17:30	Bolsa de Madrid
1008	6.629	15:19:55	Bolsa de Madrid
292	6.629	15:19:55	Bolsa de Madrid
1250	6.628	15:19:55	Bolsa de Madrid
1250	6.627	15:20:05	Bolsa de Madrid
4715	6.635	15:23:01	Bolsa de Madrid
560	6.637	15:25:24	Bolsa de Madrid
200	6.637	15:25:24	Bolsa de Madrid
950	6.634	15:25:28	Bolsa de Madrid
560	6.633	15:25:53	Bolsa de Madrid
560	6.632	15:25:53	Bolsa de Madrid
360	6.633	15:25:53	Bolsa de Madrid
50	6.632	15:25:53	Bolsa de Madrid
19	6.624	15:27:03	Bolsa de Madrid
601	6.624	15:27:03	Bolsa de Madrid
624	6.628	15:27:03	Bolsa de Madrid
114	6.628	15:27:03	Bolsa de Madrid
346	6.62	15:28:02	Bolsa de Madrid
257	6.62	15:28:02	Bolsa de Madrid
600	6.618	15:30:25	Bolsa de Madrid
626	6.617	15:30:25	Bolsa de Madrid
673	6.619	15:30:25	Bolsa de Madrid
197	6.619	15:30:25	Bolsa de Madrid
120	6.61	15:31:52	Bolsa de Madrid
600	6.61	15:31:52	Bolsa de Madrid
980	6.62	15:38:46	Bolsa de Madrid
1400	6.62	15:40:07	Bolsa de Madrid
165	6.62	15:40:27	Bolsa de Madrid
411	6.62	15:40:27	Bolsa de Madrid
1000	6.619	15:40:28	Bolsa de Madrid
1400	6.618	15:40:28	Bolsa de Madrid
297	6.616	15:41:05	Bolsa de Madrid
679	6.616	15:41:05	Bolsa de Madrid
274	6.616	15:41:05	Bolsa de Madrid
850	6.614	15:41:05	Bolsa de Madrid
690	6.613	15:41:49	Bolsa de Madrid
884	6.611	15:42:07	Bolsa de Madrid
323	6.61	15:42:31	Bolsa de Madrid
357	6.61	15:42:32	Bolsa de Madrid
234	6.606	15:43:17	Bolsa de Madrid
466	6.606	15:43:17	Bolsa de Madrid
740	6.606	15:46:51	Bolsa de Madrid
248	6.608	15:48:20	Bolsa de Madrid
544	6.608	15:48:20	Bolsa de Madrid
299	6.608	15:48:20	Bolsa de Madrid
559	6.608	15:48:49	Bolsa de Madrid
1000	6.611	15:49:15	Bolsa de Madrid
558	6.61	15:49:51	Bolsa de Madrid
175	6.612	15:52:08	Bolsa de Madrid
492	6.61	15:52:11	Bolsa de Madrid
1100	6.61	15:52:17	Bolsa de Madrid
910	6.609	15:52:17	Bolsa de Madrid
144	6.607	15:52:17	Bolsa de Madrid
786	6.607	15:52:17	Bolsa de Madrid
910	6.603	15:52:18	Bolsa de Madrid
1028	6.611	15:52:57	Bolsa de Madrid
630	6.617	15:53:35	Bolsa de Madrid
200	6.618	15:54:50	Bolsa de Madrid
249	6.618	15:54:50	Bolsa de Madrid
171	6.618	15:54:50	Bolsa de Madrid
726	6.616	15:54:51	Bolsa de Madrid
1650	6.635	15:58:36	Bolsa de Madrid
1050	6.631	15:58:51	Bolsa de Madrid
610	6.632	15:58:51	Bolsa de Madrid
743	6.631	15:58:55	Bolsa de Madrid
860	6.628	15:59:03	Bolsa de Madrid
611	6.624	16:02:03	Bolsa de Madrid
389	6.624	16:02:05	Bolsa de Madrid
790	6.622	16:02:17	Bolsa de Madrid
850	6.621	16:02:26	Bolsa de Madrid
243	6.618	16:04:20	Bolsa de Madrid
857	6.618	16:04:20	Bolsa de Madrid
86	6.629	16:07:55	Bolsa de Madrid
940	6.628	16:08:06	Bolsa de Madrid
910	6.626	16:08:36	Bolsa de Madrid
1200	6.626	16:08:36	Bolsa de Madrid
196	6.625	16:08:48	Bolsa de Madrid
1354	6.625	16:08:48	Bolsa de Madrid
1200	6.624	16:08:48	Bolsa de Madrid
1000	6.623	16:08:48	Bolsa de Madrid
2366	6.63	16:09:58	Bolsa de Madrid
840	6.629	16:12:18	Bolsa de Madrid
85	6.628	16:12:18	Bolsa de Madrid
611	6.628	16:12:18	Bolsa de Madrid
200	6.628	16:12:18	Bolsa de Madrid
456	6.628	16:12:18	Bolsa de Madrid
710	6.625	16:12:23	Bolsa de Madrid
219	6.627	16:13:12	Bolsa de Madrid
560	6.632	16:14:18	Bolsa de Madrid
490	6.632	16:14:18	Bolsa de Madrid
150	6.632	16:14:18	Bolsa de Madrid
798	6.63	16:14:18	Bolsa de Madrid
102	6.63	16:14:18	Bolsa de Madrid
660	6.628	16:15:10	Bolsa de Madrid
367	6.627	16:15:10	Bolsa de Madrid
87	6.627	16:15:10	Bolsa de Madrid
290	6.627	16:15:10	Bolsa de Madrid
313	6.631	16:15:55	Bolsa de Madrid
556	6.631	16:15:55	Bolsa de Madrid
366	6.631	16:17:25	Bolsa de Madrid
274	6.631	16:17:25	Bolsa de Madrid
781	6.637	16:19:01	Bolsa de Madrid
229	6.637	16:19:01	Bolsa de Madrid
560	6.633	16:19:22	Bolsa de Madrid
190	6.633	16:19:22	Bolsa de Madrid
270	6.632	16:19:22	Bolsa de Madrid
6	6.632	16:19:22	Bolsa de Madrid
924	6.632	16:19:22	Bolsa de Madrid
309	6.631	16:19:22	Bolsa de Madrid
866	6.633	16:19:22	Bolsa de Madrid
100	6.631	16:19:22	Bolsa de Madrid
521	6.631	16:19:23	Bolsa de Madrid
790	6.633	16:20:31	Bolsa de Madrid
660	6.634	16:21:34	Bolsa de Madrid
264	6.634	16:21:34	Bolsa de Madrid
936	6.634	16:21:56	Bolsa de Madrid
960	6.634	16:22:44	Bolsa de Madrid
810	6.634	16:22:48	Bolsa de Madrid
701	6.638	16:23:55	Bolsa de Madrid
160	6.638	16:23:55	Bolsa de Madrid
1500	6.638	16:23:55	Bolsa de Madrid
411	6.638	16:23:55	Bolsa de Madrid
1200	6.634	16:24:24	Bolsa de Madrid
1300	6.633	16:25:04	Bolsa de Madrid
347	6.632	16:25:05	Bolsa de Madrid
819	6.634	16:25:22	Bolsa de Madrid
1000	6.64	16:28:13	Bolsa de Madrid
107	6.64	16:28:13	Bolsa de Madrid
558	6.642	16:28:15	Bolsa de Madrid
63	6.646	16:28:48	Bolsa de Madrid
388	6.645	16:28:50	Bolsa de Madrid
193	6.645	16:28:52	Bolsa de Madrid
1134	6.647	16:29:04	Bolsa de Madrid
1456	6.647	16:29:04	Bolsa de Madrid
2000	6.647	16:29:04	Bolsa de Madrid
412	6.647	16:29:04	Bolsa de Madrid
1000	6.644	16:29:08	Bolsa de Madrid
50	6.644	16:29:08	Bolsa de Madrid
2250	6.643	16:29:25	Bolsa de Madrid
200	6.642	16:29:30	Bolsa de Madrid
27	6.642	16:29:30	Bolsa de Madrid
790	6.639	16:29:31	Bolsa de Madrid
310	6.637	16:29:31	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	587.48	163,843
Bolsa de Madrid	6.5840	384,366

 

END

 

 

POSQDLBLDDFBBBF