Transaction in Own Shares

RNS Number : 4063M

International Cons Airlines Group

28 July 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 27 July 2017 it purchased 504,909 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
161,684	London	£5.90	£5.985
343,225	Madrid	€6.619	€6.711

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

Following the purchase, the Company holds 48,199,511 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of      2,084,789,232 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

28 July 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 504,909

Date of purchases: 27/07/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1350	592.5	08:02:46	LSE
57	593	08:05:33	LSE
1543	593	08:05:33	LSE
1108	593	08:08:50	LSE
1624	594.5	08:12:25	LSE
1556	594	08:14:05	LSE
1000	594.5	08:17:55	LSE
470	594.5	08:17:55	LSE
2046	597	08:21:48	LSE
1656	594	08:25:49	LSE
1744	594	08:29:57	LSE
626	596	08:37:35	LSE
1890	596	08:37:35	LSE
1698	595.5	08:41:15	LSE
605	595	08:46:45	LSE
1000	595	08:46:45	LSE
589	595.5	08:52:32	LSE
1176	595.5	08:52:32	LSE
267	597	08:56:16	LSE
1500	597	08:56:16	LSE
1784	596	09:04:12	LSE
318	597.5	09:06:10	LSE
1403	597.5	09:06:10	LSE
1661	598.5	09:09:23	LSE
822	598	09:18:37	LSE
1500	598	09:18:37	LSE
1500	597	09:24:23	LSE
699	596.5	09:29:53	LSE
1067	596.5	09:29:53	LSE
1685	595	09:33:48	LSE
1079	594.5	09:42:45	LSE
762	594.5	09:42:45	LSE
1000	596	09:48:57	LSE
850	596	09:48:57	LSE
1864	596	09:57:42	LSE
500	596.5	10:03:09	LSE
1370	596.5	10:03:09	LSE
357	595.5	10:09:50	LSE
184	595.5	10:09:50	LSE
1244	595.5	10:09:50	LSE
500	595.5	10:09:50	LSE
1139	594	10:18:46	LSE
814	594	10:18:46	LSE
1761	593.5	10:24:03	LSE
1100	592.5	10:33:17	LSE
834	592.5	10:33:17	LSE
893	593.5	10:48:30	LSE
947	593.5	10:48:30	LSE
77	593.5	10:48:30	LSE
500	593	10:50:01	LSE
500	593	10:50:01	LSE
1009	593	10:50:01	LSE
1925	593	10:58:57	LSE
810	591	11:06:54	LSE
292	591	11:06:54	LSE
500	591	11:06:54	LSE
10	591	11:06:54	LSE
319	591	11:06:54	LSE
1871	590	11:15:12	LSE
961	590.5	11:23:56	LSE
949	590.5	11:23:56	LSE
1129	591	11:32:44	LSE
500	591	11:38:34	LSE
1471	591	11:38:34	LSE
1274	592.5	11:47:51	LSE
162	592.5	11:47:51	LSE
407	592.5	11:47:51	LSE
1500	592.5	11:58:28	LSE
126	592.5	11:58:28	LSE
1266	593	12:06:16	LSE
641	593	12:06:16	LSE
16	594	12:14:44	LSE
1781	594	12:14:44	LSE
825	595.5	12:23:39	LSE
164	595.5	12:23:39	LSE
410	595.5	12:23:39	LSE
500	595.5	12:23:39	LSE
1918	595.5	12:32:41	LSE
2393	592.5	12:43:39	LSE
1890	592	12:50:31	LSE
500	593	13:14:04	LSE
8	593	13:14:04	LSE
724	593	13:14:04	LSE
760	593	13:14:04	LSE
1992	593	13:14:12	LSE
2193	591	13:26:05	LSE
2050	592	13:29:56	LSE
1560	593	13:38:19	LSE
346	593	13:38:19	LSE
574	592.5	13:47:11	LSE
158	593	13:48:43	LSE
313	593	13:48:43	LSE
500	593	13:48:43	LSE
500	593	13:48:43	LSE
500	593	13:48:43	LSE
1897	592.5	13:55:59	LSE
1000	594.5	14:04:22	LSE
207	594.5	14:04:22	LSE
681	594.5	14:04:22	LSE
1156	594.5	14:10:16	LSE
770	594.5	14:10:16	LSE
245	595.5	14:22:48	LSE
1769	595.5	14:22:48	LSE
2234	596	14:27:25	LSE
1000	596	14:27:25	LSE
915	596	14:27:25	LSE
625	595	14:37:15	LSE
500	595	14:37:15	LSE
730	595	14:37:15	LSE
1900	594.5	14:41:45	LSE
1000	593.5	14:47:08	LSE
984	593.5	14:47:08	LSE
1990	592.5	14:52:06	LSE
2050	592.5	14:57:36	LSE
1000	593	15:06:44	LSE
1000	593	15:06:44	LSE
25	593	15:06:44	LSE
1055	593	15:06:47	LSE
970	593	15:06:47	LSE
1107	593.5	15:12:24	LSE
922	593.5	15:12:24	LSE
1500	593.5	15:16:10	LSE
194	593.5	15:16:10	LSE
255	593	15:23:03	LSE
1000	593	15:23:03	LSE
783	593	15:23:03	LSE
1965	593.5	15:25:44	LSE
1000	592.5	15:30:44	LSE
53	592.5	15:30:44	LSE
993	592.5	15:30:44	LSE
2950	592.5	15:36:32	LSE
1912	592	15:40:06	LSE
2063	592.5	15:45:59	LSE
2075	592.5	15:51:40	LSE
439	593.5	15:55:04	LSE
1580	593.5	15:55:04	LSE
584	593.5	15:59:01	LSE
1500	593.5	15:59:01	LSE
1898	592.5	16:02:18	LSE
1000	593	16:06:03	LSE
2156	593	16:06:08	LSE
301	592.5	16:11:19	LSE
1000	592.5	16:11:19	LSE
741	592.5	16:11:19	LSE
53	592.5	16:11:19	LSE
321	593	16:14:38	LSE
642	593	16:14:38	LSE
1000	593	16:14:38	LSE
1000	593.5	16:17:27	LSE
236	593.5	16:17:27	LSE
868	593.5	16:17:27	LSE
1750	594	16:20:16	LSE
170	594	16:20:16	LSE
968	594	16:22:54	LSE
450	594	16:22:54	LSE
533	594	16:22:54	LSE
1214	594	16:25:45	LSE
786	594	16:25:45	LSE
512	594	16:28:26	LSE
800	594	16:28:26	LSE
791	594	16:28:26	LSE
374	6.64	08:00:21	Bolsa de Madrid
167	6.64	08:00:21	Bolsa de Madrid
34	6.64	08:00:21	Bolsa de Madrid
560	6.64	08:00:24	Bolsa de Madrid
356	6.647	08:01:15	Bolsa de Madrid
274	6.647	08:01:15	Bolsa de Madrid
620	6.646	08:01:27	Bolsa de Madrid
694	6.645	08:01:27	Bolsa de Madrid
600	6.64	08:02:46	Bolsa de Madrid
620	6.639	08:02:46	Bolsa de Madrid
680	6.633	08:03:00	Bolsa de Madrid
573	6.633	08:04:06	Bolsa de Madrid
600	6.65	08:05:33	Bolsa de Madrid
260	6.65	08:05:33	Bolsa de Madrid
1000	6.649	08:05:33	Bolsa de Madrid
300	6.646	08:05:33	Bolsa de Madrid
136	6.643	08:06:14	Bolsa de Madrid
600	6.643	08:06:14	Bolsa de Madrid
200	6.642	08:06:14	Bolsa de Madrid
410	6.642	08:06:14	Bolsa de Madrid
660	6.633	08:07:08	Bolsa de Madrid
625	6.632	08:07:08	Bolsa de Madrid
575	6.646	08:07:27	Bolsa de Madrid
698	6.649	08:08:50	Bolsa de Madrid
700	6.645	08:08:50	Bolsa de Madrid
200	6.645	08:08:50	Bolsa de Madrid
550	6.642	08:09:26	Bolsa de Madrid
588	6.649	08:10:12	Bolsa de Madrid
660	6.666	08:13:12	Bolsa de Madrid
151	6.666	08:13:12	Bolsa de Madrid
1433	6.667	08:13:12	Bolsa de Madrid
580	6.664	08:13:41	Bolsa de Madrid
720	6.663	08:13:41	Bolsa de Madrid
810	6.662	08:13:47	Bolsa de Madrid
380	6.659	08:14:05	Bolsa de Madrid
347	6.659	08:14:05	Bolsa de Madrid
623	6.653	08:15:05	Bolsa de Madrid
560	6.66	08:15:27	Bolsa de Madrid
640	6.658	08:15:38	Bolsa de Madrid
720	6.663	08:17:02	Bolsa de Madrid
620	6.662	08:17:55	Bolsa de Madrid
880	6.661	08:17:55	Bolsa de Madrid
700	6.677	08:18:33	Bolsa de Madrid
985	6.674	08:18:34	Bolsa de Madrid
126	6.697	08:21:05	Bolsa de Madrid
1284	6.697	08:21:26	Bolsa de Madrid
560	6.68	08:22:38	Bolsa de Madrid
770	6.673	08:24:08	Bolsa de Madrid
610	6.67	08:24:09	Bolsa de Madrid
611	6.67	08:24:24	Bolsa de Madrid
500	6.657	08:25:49	Bolsa de Madrid
160	6.657	08:25:49	Bolsa de Madrid
1171	6.658	08:25:49	Bolsa de Madrid
262	6.652	08:26:45	Bolsa de Madrid
284	6.652	08:26:45	Bolsa de Madrid
34	6.652	08:26:45	Bolsa de Madrid
610	6.66	08:27:53	Bolsa de Madrid
620	6.658	08:27:58	Bolsa de Madrid
570	6.643	08:28:23	Bolsa de Madrid
840	6.651	08:30:19	Bolsa de Madrid
610	6.649	08:31:07	Bolsa de Madrid
646	6.648	08:31:09	Bolsa de Madrid
570	6.646	08:31:09	Bolsa de Madrid
661	6.648	08:32:04	Bolsa de Madrid
690	6.656	08:34:01	Bolsa de Madrid
700	6.654	08:34:02	Bolsa de Madrid
208	6.676	08:38:02	Bolsa de Madrid
560	6.676	08:38:02	Bolsa de Madrid
324	6.676	08:38:02	Bolsa de Madrid
358	6.676	08:38:02	Bolsa de Madrid
880	6.675	08:38:02	Bolsa de Madrid
856	6.672	08:38:04	Bolsa de Madrid
144	6.672	08:38:04	Bolsa de Madrid
726	6.677	08:38:56	Bolsa de Madrid
700	6.68	08:40:27	Bolsa de Madrid
678	6.677	08:41:15	Bolsa de Madrid
640	6.674	08:41:46	Bolsa de Madrid
580	6.663	08:43:26	Bolsa de Madrid
680	6.661	08:43:56	Bolsa de Madrid
680	6.66	08:43:56	Bolsa de Madrid
605	6.663	08:45:21	Bolsa de Madrid
70	6.663	08:46:31	Bolsa de Madrid
820	6.663	08:46:45	Bolsa de Madrid
794	6.664	08:47:53	Bolsa de Madrid
600	6.664	08:48:08	Bolsa de Madrid
1200	6.673	08:51:47	Bolsa de Madrid
830	6.672	08:51:50	Bolsa de Madrid
412	6.681	08:52:40	Bolsa de Madrid
860	6.677	08:53:23	Bolsa de Madrid
890	6.691	08:56:23	Bolsa de Madrid
847	6.688	08:56:55	Bolsa de Madrid
13	6.688	08:56:55	Bolsa de Madrid
570	6.684	08:57:18	Bolsa de Madrid
608	6.681	08:58:05	Bolsa de Madrid
590	6.675	08:58:53	Bolsa de Madrid
60	6.668	08:59:45	Bolsa de Madrid
60	6.668	08:59:45	Bolsa de Madrid
500	6.668	08:59:45	Bolsa de Madrid
166	6.675	09:02:48	Bolsa de Madrid
524	6.675	09:03:13	Bolsa de Madrid
760	6.675	09:03:50	Bolsa de Madrid
270	6.695	09:05:09	Bolsa de Madrid
690	6.7	09:06:28	Bolsa de Madrid
700	6.7	09:07:10	Bolsa de Madrid
910	6.699	09:07:48	Bolsa de Madrid
26	6.711	09:09:23	Bolsa de Madrid
539	6.711	09:09:23	Bolsa de Madrid
630	6.706	09:11:21	Bolsa de Madrid
565	6.687	09:13:55	Bolsa de Madrid
792	6.705	09:18:44	Bolsa de Madrid
610	6.7	09:19:23	Bolsa de Madrid
658	6.703	09:19:23	Bolsa de Madrid
720	6.691	09:26:20	Bolsa de Madrid
596	6.688	09:27:01	Bolsa de Madrid
200	6.682	09:28:32	Bolsa de Madrid
466	6.682	09:28:33	Bolsa de Madrid
598	6.684	09:30:27	Bolsa de Madrid
300	6.678	09:33:01	Bolsa de Madrid
650	6.678	09:33:01	Bolsa de Madrid
588	6.675	09:33:27	Bolsa de Madrid
631	6.666	09:34:14	Bolsa de Madrid
738	6.663	09:36:50	Bolsa de Madrid
930	6.666	09:39:25	Bolsa de Madrid
670	6.664	09:39:26	Bolsa de Madrid
1000	6.662	09:42:36	Bolsa de Madrid
720	6.661	09:42:36	Bolsa de Madrid
264	6.66	09:42:45	Bolsa de Madrid
506	6.66	09:42:45	Bolsa de Madrid
870	6.659	09:42:51	Bolsa de Madrid
10	6.67	09:48:35	Bolsa de Madrid
860	6.67	09:48:35	Bolsa de Madrid
610	6.671	09:49:09	Bolsa de Madrid
747	6.684	09:50:10	Bolsa de Madrid
53	6.684	09:50:10	Bolsa de Madrid
990	6.687	09:52:28	Bolsa de Madrid
818	6.686	09:52:36	Bolsa de Madrid
42	6.686	09:52:36	Bolsa de Madrid
890	6.685	09:52:36	Bolsa de Madrid
849	6.684	09:52:36	Bolsa de Madrid
708	6.682	09:55:20	Bolsa de Madrid
568	6.679	09:55:20	Bolsa de Madrid
209	6.677	09:58:03	Bolsa de Madrid
381	6.677	09:58:03	Bolsa de Madrid
680	6.678	10:01:52	Bolsa de Madrid
710	6.679	10:03:26	Bolsa de Madrid
970	6.681	10:05:00	Bolsa de Madrid
720	6.68	10:05:14	Bolsa de Madrid
573	6.679	10:08:43	Bolsa de Madrid
573	6.678	10:08:43	Bolsa de Madrid
890	6.675	10:09:01	Bolsa de Madrid
652	6.669	10:10:08	Bolsa de Madrid
580	6.666	10:11:15	Bolsa de Madrid
658	6.667	10:11:15	Bolsa de Madrid
64	6.667	10:11:15	Bolsa de Madrid
598	6.662	10:12:59	Bolsa de Madrid
1	6.661	10:16:00	Bolsa de Madrid
579	6.661	10:16:11	Bolsa de Madrid
488	6.66	10:16:11	Bolsa de Madrid
400	6.66	10:16:11	Bolsa de Madrid
690	6.657	10:20:04	Bolsa de Madrid
1200	6.656	10:20:04	Bolsa de Madrid
750	6.654	10:20:55	Bolsa de Madrid
708	6.654	10:20:55	Bolsa de Madrid
500	6.656	10:23:57	Bolsa de Madrid
340	6.656	10:23:57	Bolsa de Madrid
680	6.655	10:23:57	Bolsa de Madrid
800	6.652	10:24:08	Bolsa de Madrid
667	6.646	10:26:24	Bolsa de Madrid
80	6.645	10:26:32	Bolsa de Madrid
550	6.645	10:26:32	Bolsa de Madrid
900	6.645	10:30:55	Bolsa de Madrid
70	6.645	10:30:55	Bolsa de Madrid
750	6.644	10:30:55	Bolsa de Madrid
1136	6.646	10:30:55	Bolsa de Madrid
500	6.64	10:33:25	Bolsa de Madrid
72	6.64	10:33:25	Bolsa de Madrid
718	6.639	10:33:25	Bolsa de Madrid
619	6.635	10:34:22	Bolsa de Madrid
710	6.635	10:37:25	Bolsa de Madrid
670	6.633	10:37:25	Bolsa de Madrid
800	6.638	10:37:25	Bolsa de Madrid
755	6.637	10:44:11	Bolsa de Madrid
1182	6.637	10:44:59	Bolsa de Madrid
767	6.65	10:46:55	Bolsa de Madrid
621	6.65	10:46:55	Bolsa de Madrid
720	6.645	10:47:16	Bolsa de Madrid
760	6.644	10:47:42	Bolsa de Madrid
816	6.644	10:49:53	Bolsa de Madrid
1100	6.643	10:50:01	Bolsa de Madrid
500	6.641	10:50:01	Bolsa de Madrid
100	6.641	10:50:01	Bolsa de Madrid
726	6.643	10:50:35	Bolsa de Madrid
483	6.639	10:53:31	Bolsa de Madrid
730	6.643	10:59:24	Bolsa de Madrid
130	6.643	10:59:24	Bolsa de Madrid
1100	6.642	10:59:26	Bolsa de Madrid
65	6.648	11:00:57	Bolsa de Madrid
830	6.645	11:01:06	Bolsa de Madrid
266	6.644	11:01:06	Bolsa de Madrid
1184	6.644	11:01:06	Bolsa de Madrid
1400	6.643	11:01:06	Bolsa de Madrid
581	6.639	11:01:27	Bolsa de Madrid
1067	6.632	11:07:19	Bolsa de Madrid
321	6.632	11:07:19	Bolsa de Madrid
12	6.632	11:07:19	Bolsa de Madrid
860	6.631	11:08:14	Bolsa de Madrid
860	6.628	11:08:14	Bolsa de Madrid
842	6.627	11:08:15	Bolsa de Madrid
127	6.627	11:08:15	Bolsa de Madrid
910	6.621	11:14:59	Bolsa de Madrid
900	6.62	11:15:59	Bolsa de Madrid
930	6.619	11:15:59	Bolsa de Madrid
548	6.621	11:17:51	Bolsa de Madrid
429	6.621	11:17:51	Bolsa de Madrid
1200	6.625	11:21:41	Bolsa de Madrid
348	6.624	11:21:41	Bolsa de Madrid
611	6.625	11:21:41	Bolsa de Madrid
980	6.622	11:23:31	Bolsa de Madrid
570	6.621	11:25:58	Bolsa de Madrid
807	6.626	11:28:38	Bolsa de Madrid
154	6.626	11:28:38	Bolsa de Madrid
1500	6.626	11:28:38	Bolsa de Madrid
389	6.626	11:29:35	Bolsa de Madrid
980	6.624	11:30:41	Bolsa de Madrid
890	6.633	11:33:17	Bolsa de Madrid
1200	6.631	11:33:18	Bolsa de Madrid
344	6.629	11:34:44	Bolsa de Madrid
456	6.629	11:35:01	Bolsa de Madrid
700	6.635	11:36:15	Bolsa de Madrid
684	6.634	11:37:22	Bolsa de Madrid
571	6.636	11:39:11	Bolsa de Madrid
59	6.636	11:39:13	Bolsa de Madrid
840	6.649	11:40:55	Bolsa de Madrid
878	6.649	11:41:10	Bolsa de Madrid
1150	6.663	11:47:28	Bolsa de Madrid
870	6.662	11:47:28	Bolsa de Madrid
563	6.66	11:47:50	Bolsa de Madrid
407	6.66	11:47:50	Bolsa de Madrid
820	6.658	11:47:50	Bolsa de Madrid
864	6.652	11:47:51	Bolsa de Madrid
1086	6.656	11:52:25	Bolsa de Madrid
810	6.655	11:52:45	Bolsa de Madrid
764	6.647	11:53:56	Bolsa de Madrid
135	6.643	11:56:23	Bolsa de Madrid
194	6.643	11:56:23	Bolsa de Madrid
402	6.643	11:56:23	Bolsa de Madrid
630	6.651	11:59:59	Bolsa de Madrid
910	6.649	11:59:59	Bolsa de Madrid
990	6.647	12:01:19	Bolsa de Madrid
701	6.646	12:01:19	Bolsa de Madrid
587	6.644	12:01:19	Bolsa de Madrid
670	6.655	12:06:49	Bolsa de Madrid
531	6.653	12:09:46	Bolsa de Madrid
1400	6.657	12:12:15	Bolsa de Madrid
213	6.656	12:14:09	Bolsa de Madrid
1200	6.665	12:14:39	Bolsa de Madrid
64	6.665	12:14:39	Bolsa de Madrid
36	6.665	12:14:39	Bolsa de Madrid
960	6.665	12:17:20	Bolsa de Madrid
870	6.664	12:19:21	Bolsa de Madrid
995	6.662	12:19:22	Bolsa de Madrid
155	6.662	12:19:22	Bolsa de Madrid
1023	6.67	12:20:37	Bolsa de Madrid
770	6.678	12:24:14	Bolsa de Madrid
30	6.678	12:24:14	Bolsa de Madrid
1265	6.681	12:26:48	Bolsa de Madrid
967	6.681	12:27:45	Bolsa de Madrid
1000	6.678	12:28:22	Bolsa de Madrid
494	6.677	12:28:22	Bolsa de Madrid
698	6.681	12:30:20	Bolsa de Madrid
600	6.682	12:32:41	Bolsa de Madrid
800	6.662	12:35:56	Bolsa de Madrid
700	6.659	12:36:42	Bolsa de Madrid
776	6.658	12:36:42	Bolsa de Madrid
808	6.659	12:36:42	Bolsa de Madrid
700	6.65	12:43:35	Bolsa de Madrid
595	6.649	12:45:31	Bolsa de Madrid
185	6.649	12:45:31	Bolsa de Madrid
1150	6.664	12:48:53	Bolsa de Madrid
920	6.663	12:48:53	Bolsa de Madrid
1150	6.661	12:48:53	Bolsa de Madrid
1200	6.66	12:48:54	Bolsa de Madrid
600	6.658	12:50:30	Bolsa de Madrid
864	6.655	12:57:22	Bolsa de Madrid
683	6.654	12:57:22	Bolsa de Madrid
257	6.654	12:57:22	Bolsa de Madrid
1197	6.656	12:57:22	Bolsa de Madrid
1400	6.653	12:57:22	Bolsa de Madrid
612	6.653	13:04:47	Bolsa de Madrid
1500	6.657	13:09:18	Bolsa de Madrid
602	6.657	13:09:18	Bolsa de Madrid
710	6.66	13:15:05	Bolsa de Madrid
800	6.659	13:15:05	Bolsa de Madrid
670	6.658	13:16:24	Bolsa de Madrid
1400	6.655	13:16:24	Bolsa de Madrid
1050	6.654	13:16:24	Bolsa de Madrid
252	6.649	13:22:20	Bolsa de Madrid
300	6.649	13:22:37	Bolsa de Madrid
208	6.649	13:22:37	Bolsa de Madrid
690	6.646	13:24:30	Bolsa de Madrid
890	6.645	13:24:30	Bolsa de Madrid
10	6.642	13:27:05	Bolsa de Madrid
790	6.642	13:27:05	Bolsa de Madrid
216	6.642	13:27:05	Bolsa de Madrid
789	6.641	13:27:06	Bolsa de Madrid
387	6.648	13:29:41	Bolsa de Madrid
90	6.648	13:29:41	Bolsa de Madrid
712	6.653	13:29:56	Bolsa de Madrid
738	6.646	13:32:02	Bolsa de Madrid
16	6.659	13:38:43	Bolsa de Madrid
1084	6.659	13:40:23	Bolsa de Madrid
920	6.658	13:42:24	Bolsa de Madrid
50	6.658	13:42:24	Bolsa de Madrid
1350	6.664	13:43:38	Bolsa de Madrid
100	6.664	13:43:38	Bolsa de Madrid
293	6.662	13:43:38	Bolsa de Madrid
607	6.662	13:43:38	Bolsa de Madrid
1000	6.663	13:43:38	Bolsa de Madrid
771	6.66	13:44:00	Bolsa de Madrid
486	6.652	13:44:57	Bolsa de Madrid
94	6.652	13:44:57	Bolsa de Madrid
639	6.654	13:44:57	Bolsa de Madrid
23	6.668	13:49:04	Bolsa de Madrid
640	6.674	13:51:55	Bolsa de Madrid
980	6.674	13:53:52	Bolsa de Madrid
1150	6.673	13:53:52	Bolsa de Madrid
18	6.671	13:53:53	Bolsa de Madrid
752	6.671	13:54:06	Bolsa de Madrid
733	6.67	13:54:13	Bolsa de Madrid
638	6.667	13:54:59	Bolsa de Madrid
1100	6.672	14:00:30	Bolsa de Madrid
1050	6.67	14:00:30	Bolsa de Madrid
607	6.681	14:04:41	Bolsa de Madrid
840	6.683	14:05:58	Bolsa de Madrid
889	6.691	14:09:29	Bolsa de Madrid
804	6.689	14:09:35	Bolsa de Madrid
733	6.689	14:09:35	Bolsa de Madrid
21	6.686	14:17:10	Bolsa de Madrid
749	6.686	14:17:10	Bolsa de Madrid
756	6.687	14:17:10	Bolsa de Madrid
597	6.682	14:21:12	Bolsa de Madrid
651	6.683	14:21:12	Bolsa de Madrid
688	6.693	14:27:25	Bolsa de Madrid
226	6.685	14:32:02	Bolsa de Madrid
514	6.685	14:32:02	Bolsa de Madrid
1150	6.684	14:32:02	Bolsa de Madrid
106	6.68	14:33:09	Bolsa de Madrid
500	6.68	14:33:09	Bolsa de Madrid
21	6.68	14:33:09	Bolsa de Madrid
53	6.68	14:33:09	Bolsa de Madrid
753	6.681	14:33:09	Bolsa de Madrid
650	6.679	14:33:09	Bolsa de Madrid
617	6.675	14:34:49	Bolsa de Madrid
1000	6.679	14:39:29	Bolsa de Madrid
610	6.678	14:41:13	Bolsa de Madrid
1000	6.676	14:41:14	Bolsa de Madrid
785	6.675	14:41:17	Bolsa de Madrid
363	6.675	14:41:17	Bolsa de Madrid
2	6.675	14:41:42	Bolsa de Madrid
590	6.673	14:41:45	Bolsa de Madrid
697	6.671	14:41:58	Bolsa de Madrid
208	6.671	14:42:17	Bolsa de Madrid
750	6.669	14:42:18	Bolsa de Madrid
592	6.662	14:43:21	Bolsa de Madrid
780	6.661	14:46:00	Bolsa de Madrid
780	6.659	14:46:01	Bolsa de Madrid
733	6.663	14:47:24	Bolsa de Madrid
27	6.659	14:47:52	Bolsa de Madrid
736	6.659	14:47:52	Bolsa de Madrid
27	6.659	14:47:52	Bolsa de Madrid
644	6.661	14:47:52	Bolsa de Madrid
659	6.655	14:51:22	Bolsa de Madrid
776	6.654	14:51:22	Bolsa de Madrid
621	6.652	14:51:38	Bolsa de Madrid
662	6.647	14:52:57	Bolsa de Madrid
715	6.646	14:53:45	Bolsa de Madrid
541	6.647	14:55:10	Bolsa de Madrid
129	6.647	14:55:10	Bolsa de Madrid
730	6.645	14:55:10	Bolsa de Madrid
1400	6.649	14:55:10	Bolsa de Madrid
42	6.649	14:55:10	Bolsa de Madrid
633	6.641	14:58:32	Bolsa de Madrid
653	6.64	15:00:16	Bolsa de Madrid
600	6.638	15:00:42	Bolsa de Madrid
1000	6.646	15:02:26	Bolsa de Madrid
100	6.646	15:03:59	Bolsa de Madrid
432	6.644	15:03:59	Bolsa de Madrid
538	6.644	15:03:59	Bolsa de Madrid
620	6.642	15:04:00	Bolsa de Madrid
710	6.642	15:04:00	Bolsa de Madrid
607	6.644	15:04:37	Bolsa de Madrid
900	6.642	15:08:00	Bolsa de Madrid
790	6.641	15:08:00	Bolsa de Madrid
1000	6.642	15:10:30	Bolsa de Madrid
1000	6.648	15:12:37	Bolsa de Madrid
4480	6.649	15:13:39	Bolsa de Madrid
770	6.649	15:15:59	Bolsa de Madrid
388	6.649	15:16:00	Bolsa de Madrid
332	6.649	15:16:00	Bolsa de Madrid
800	6.647	15:16:41	Bolsa de Madrid
30	6.647	15:16:41	Bolsa de Madrid
660	6.645	15:17:34	Bolsa de Madrid
520	6.644	15:17:34	Bolsa de Madrid
190	6.644	15:17:34	Bolsa de Madrid
170	6.644	15:22:10	Bolsa de Madrid
590	6.641	15:22:33	Bolsa de Madrid
621	6.644	15:24:37	Bolsa de Madrid
1500	6.644	15:24:37	Bolsa de Madrid
990	6.652	15:25:47	Bolsa de Madrid
940	6.651	15:25:47	Bolsa de Madrid
810	6.65	15:26:08	Bolsa de Madrid
960	6.649	15:26:54	Bolsa de Madrid
278	6.649	15:26:54	Bolsa de Madrid
162	6.649	15:26:54	Bolsa de Madrid
15	6.646	15:26:55	Bolsa de Madrid
795	6.646	15:27:00	Bolsa de Madrid
1050	6.645	15:27:01	Bolsa de Madrid
744	6.644	15:27:05	Bolsa de Madrid
241	6.64	15:28:37	Bolsa de Madrid
487	6.64	15:28:37	Bolsa de Madrid
218	6.639	15:30:43	Bolsa de Madrid
717	6.639	15:30:43	Bolsa de Madrid
232	6.64	15:34:55	Bolsa de Madrid
680	6.64	15:36:13	Bolsa de Madrid
877	6.64	15:36:13	Bolsa de Madrid
960	6.64	15:36:13	Bolsa de Madrid
1500	6.64	15:36:13	Bolsa de Madrid
1000	6.637	15:37:02	Bolsa de Madrid
150	6.637	15:37:02	Bolsa de Madrid
200	6.644	15:38:32	Bolsa de Madrid
300	6.644	15:38:32	Bolsa de Madrid
410	6.644	15:38:32	Bolsa de Madrid
954	6.643	15:39:10	Bolsa de Madrid
630	6.64	15:39:15	Bolsa de Madrid
802	6.639	15:39:15	Bolsa de Madrid
318	6.638	15:43:29	Bolsa de Madrid
632	6.638	15:43:29	Bolsa de Madrid
814	6.635	15:43:49	Bolsa de Madrid
1150	6.634	15:43:49	Bolsa de Madrid
418	6.643	15:46:56	Bolsa de Madrid
882	6.643	15:46:56	Bolsa de Madrid
1150	6.642	15:46:56	Bolsa de Madrid
738	6.641	15:47:33	Bolsa de Madrid
612	6.641	15:47:33	Bolsa de Madrid
800	6.639	15:47:52	Bolsa de Madrid
830	6.637	15:48:24	Bolsa de Madrid
251	6.64	15:48:35	Bolsa de Madrid
479	6.64	15:49:18	Bolsa de Madrid
610	6.643	15:50:24	Bolsa de Madrid
590	6.643	15:50:29	Bolsa de Madrid
610	6.639	15:51:42	Bolsa de Madrid
993	6.643	15:52:00	Bolsa de Madrid
1100	6.651	15:55:01	Bolsa de Madrid
589	6.652	15:55:43	Bolsa de Madrid
471	6.652	15:55:43	Bolsa de Madrid
595	6.651	15:55:58	Bolsa de Madrid
313	6.651	15:55:58	Bolsa de Madrid
664	6.658	15:59:51	Bolsa de Madrid
548	6.658	16:00:19	Bolsa de Madrid
852	6.658	16:00:19	Bolsa de Madrid
41	6.657	16:00:39	Bolsa de Madrid
879	6.657	16:00:39	Bolsa de Madrid
1200	6.654	16:01:14	Bolsa de Madrid
816	6.653	16:01:15	Bolsa de Madrid
234	6.653	16:01:15	Bolsa de Madrid
1550	6.652	16:01:55	Bolsa de Madrid
226	6.649	16:01:55	Bolsa de Madrid
500	6.649	16:01:55	Bolsa de Madrid
500	6.649	16:01:55	Bolsa de Madrid
75	6.649	16:01:55	Bolsa de Madrid
841	6.651	16:01:55	Bolsa de Madrid
710	6.645	16:04:44	Bolsa de Madrid
26	6.644	16:04:44	Bolsa de Madrid
568	6.644	16:04:44	Bolsa de Madrid
100	6.644	16:04:44	Bolsa de Madrid
456	6.644	16:04:44	Bolsa de Madrid
1028	6.641	16:04:56	Bolsa de Madrid
730	6.649	16:06:08	Bolsa de Madrid
1250	6.646	16:08:23	Bolsa de Madrid
1250	6.646	16:08:23	Bolsa de Madrid
957	6.646	16:08:23	Bolsa de Madrid
774	6.644	16:09:20	Bolsa de Madrid
119	6.643	16:09:20	Bolsa de Madrid
420	6.64	16:10:29	Bolsa de Madrid
290	6.64	16:10:29	Bolsa de Madrid
1350	6.641	16:12:46	Bolsa de Madrid
820	6.642	16:13:33	Bolsa de Madrid
760	6.641	16:13:45	Bolsa de Madrid
290	6.641	16:13:45	Bolsa de Madrid
1100	6.64	16:14:06	Bolsa de Madrid
760	6.64	16:14:10	Bolsa de Madrid
810	6.644	16:15:23	Bolsa de Madrid
670	6.646	16:15:23	Bolsa de Madrid
370	6.646	16:15:23	Bolsa de Madrid
693	6.647	16:16:56	Bolsa de Madrid
56	6.647	16:16:56	Bolsa de Madrid
34	6.658	16:18:04	Bolsa de Madrid
806	6.658	16:18:04	Bolsa de Madrid
833	6.657	16:18:06	Bolsa de Madrid
97	6.657	16:18:06	Bolsa de Madrid
770	6.66	16:18:13	Bolsa de Madrid
920	6.66	16:18:13	Bolsa de Madrid
1100	6.658	16:18:19	Bolsa de Madrid
672	6.657	16:19:24	Bolsa de Madrid
40	6.657	16:19:24	Bolsa de Madrid
693	6.661	16:19:39	Bolsa de Madrid
107	6.661	16:19:39	Bolsa de Madrid
420	6.658	16:20:06	Bolsa de Madrid
264	6.658	16:20:06	Bolsa de Madrid
72	6.655	16:20:26	Bolsa de Madrid
599	6.655	16:20:26	Bolsa de Madrid
261	6.654	16:20:28	Bolsa de Madrid
349	6.654	16:20:28	Bolsa de Madrid
100	6.653	16:20:29	Bolsa de Madrid
500	6.653	16:20:29	Bolsa de Madrid
639	6.649	16:20:47	Bolsa de Madrid
46	6.659	16:22:36	Bolsa de Madrid
633	6.659	16:22:36	Bolsa de Madrid
221	6.659	16:22:36	Bolsa de Madrid
52	6.658	16:22:49	Bolsa de Madrid
1098	6.658	16:23:02	Bolsa de Madrid
600	6.657	16:23:02	Bolsa de Madrid
72	6.655	16:23:04	Bolsa de Madrid
74	6.662	16:24:15	Bolsa de Madrid
531	6.662	16:24:25	Bolsa de Madrid
395	6.662	16:24:30	Bolsa de Madrid
820	6.662	16:24:36	Bolsa de Madrid
71	6.661	16:25:26	Bolsa de Madrid
589	6.661	16:25:26	Bolsa de Madrid
564	6.66	16:25:45	Bolsa de Madrid
7	6.66	16:25:45	Bolsa de Madrid
149	6.66	16:25:45	Bolsa de Madrid
251	6.659	16:25:45	Bolsa de Madrid
500	6.659	16:25:45	Bolsa de Madrid
89	6.659	16:25:45	Bolsa de Madrid
649	6.662	16:26:51	Bolsa de Madrid
401	6.662	16:26:51	Bolsa de Madrid
770	6.662	16:26:52	Bolsa de Madrid
1352	6.663	16:27:58	Bolsa de Madrid
674	6.663	16:27:58	Bolsa de Madrid
600	6.66	16:28:01	Bolsa de Madrid
760	6.659	16:28:06	Bolsa de Madrid
1200	6.656	16:28:29	Bolsa de Madrid
770	6.655	16:28:48	Bolsa de Madrid
1300	6.657	16:28:48	Bolsa de Madrid
85	6.657	16:28:48	Bolsa de Madrid
920	6.652	16:29:16	Bolsa de Madrid
672	6.654	16:29:23	Bolsa de Madrid
200	6.654	16:29:25	Bolsa de Madrid
78	6.654	16:29:30	Bolsa de Madrid
442	6.653	16:29:42	Bolsa de Madrid
403	6.653	16:29:42	Bolsa de Madrid
5	6.653	16:29:42	Bolsa de Madrid
153	6.655	16:29:52	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	593.83	161,684
Bolsa de Madrid	6.6561	343,225

 

END

 

 

POSQVLBLDDFFBBZ