Transaction in Own Shares

RNS Number : 6992M

International Cons Airlines Group

01 August 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 31 July 2017 it purchased 577,794 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
197,836	London	£5.785	£5.915
379,958	Madrid	€6.471	€6.614

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

Following the purchase, the Company holds 49,274,220 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,083,714,523 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

1 August 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 577,794

Date of purchases: 31/07/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1684	591.5	08:04:58	LSE
1353	591	08:05:24	LSE
89	591	08:05:24	LSE
201	589.5	08:08:20	LSE
300	589.5	08:08:20	LSE
200	589.5	08:08:20	LSE
835	590	08:10:42	LSE
1015	590	08:10:42	LSE
1500	589	08:14:48	LSE
74	589	08:14:48	LSE
1170	587	08:17:08	LSE
280	587	08:17:08	LSE
67	590	08:21:38	LSE
1500	590	08:21:38	LSE
1481	588.5	08:24:40	LSE
1531	587.5	08:27:32	LSE
1144	586.5	08:31:37	LSE
400	586.5	08:31:37	LSE
268	586.5	08:31:37	LSE
1656	584.5	08:36:36	LSE
125	585	08:43:19	LSE
400	585	08:43:19	LSE
1000	585.5	08:43:19	LSE
728	585.5	08:43:19	LSE
1398	585.5	08:48:10	LSE
300	585.5	08:48:10	LSE
1624	587.5	08:52:11	LSE
442	586.5	08:55:22	LSE
1437	586.5	08:55:22	LSE
600	586	09:02:02	LSE
1107	586	09:02:02	LSE
1583	584.5	09:06:02	LSE
1632	585.5	09:10:02	LSE
1624	587.5	09:14:41	LSE
1863	587.5	09:22:15	LSE
1751	586.5	09:29:28	LSE
1500	587.5	09:35:50	LSE
293	587.5	09:39:00	LSE
1500	587.5	09:39:00	LSE
205	586	09:44:02	LSE
1494	586	09:44:02	LSE
840	586	09:52:36	LSE
1123	586	09:52:36	LSE
1674	587.5	09:59:51	LSE
1704	588	10:05:18	LSE
909	588.5	10:12:07	LSE
941	588.5	10:12:07	LSE
1789	588.5	10:18:42	LSE
950	588.5	10:25:15	LSE
734	588.5	10:25:15	LSE
1396	588.5	10:32:21	LSE
450	588.5	10:32:21	LSE
838	587.5	10:39:57	LSE
1000	587.5	10:39:57	LSE
1500	587	10:47:16	LSE
255	587	10:47:16	LSE
1378	587	10:54:52	LSE
317	587	10:54:52	LSE
1871	586	11:03:37	LSE
1950	584.5	11:09:09	LSE
1734	584.5	11:18:13	LSE
446	584.5	11:28:38	LSE
1500	584.5	11:28:38	LSE
1021	584.5	11:38:15	LSE
31	584.5	11:38:15	LSE
878	584.5	11:38:15	LSE
1052	584	11:48:21	LSE
1883	584	11:52:11	LSE
100	584.5	12:06:53	LSE
1459	584.5	12:06:53	LSE
1500	584.5	12:06:53	LSE
1798	583.5	12:15:18	LSE
1976	585.5	12:28:27	LSE
830	585.5	12:28:27	LSE
850	586	12:38:20	LSE
1093	586	12:38:20	LSE
1872	586.5	12:45:47	LSE
1404	587	12:57:21	LSE
1246	587	12:57:21	LSE
1500	586.5	13:10:42	LSE
1793	585.5	13:15:10	LSE
1500	587	13:28:43	LSE
446	587	13:31:59	LSE
1500	587	13:31:59	LSE
17	587	13:31:59	LSE
1500	587	13:41:23	LSE
51	587	13:42:33	LSE
1033	587	13:42:33	LSE
718	587	13:42:33	LSE
1594	587	13:50:06	LSE
227	587	13:50:06	LSE
1131	586	13:57:26	LSE
898	586	13:57:26	LSE
1909	586.5	14:05:49	LSE
1874	585.5	14:12:04	LSE
1985	586.5	14:21:32	LSE
1500	587.5	14:28:37	LSE
504	587.5	14:28:37	LSE
1500	587	14:32:38	LSE
309	587	14:32:38	LSE
1991	588	14:38:47	LSE
1998	588	14:45:05	LSE
1850	587.5	14:45:05	LSE
2008	586.5	14:54:59	LSE
385	586	14:55:30	LSE
1466	586	14:55:30	LSE
646	585.5	15:02:24	LSE
612	585.5	15:02:24	LSE
1304	585.5	15:02:24	LSE
2013	587	15:09:20	LSE
200	586.5	15:11:53	LSE
2600	586.5	15:11:53	LSE
1328	586	15:19:06	LSE
686	586	15:19:06	LSE
2015	585.5	15:29:45	LSE
1500	585.5	15:29:50	LSE
515	585.5	15:29:50	LSE
1933	585	15:32:21	LSE
732	584.5	15:36:31	LSE
1301	584.5	15:41:38	LSE
891	584.5	15:41:38	LSE
1000	584.5	15:41:38	LSE
291	584.5	15:41:38	LSE
955	583	15:44:53	LSE
2068	582.5	15:47:32	LSE
2450	582	15:53:11	LSE
1100	581	15:57:00	LSE
869	581	15:57:00	LSE
2450	580	15:59:08	LSE
1500	580	16:00:34	LSE
2558	579.5	16:00:56	LSE
2000	580	16:04:14	LSE
2287	579.5	16:04:15	LSE
2027	579	16:04:21	LSE
942	579.5	16:07:20	LSE
1508	579.5	16:07:20	LSE
2750	579.5	16:09:22	LSE
1950	579.5	16:10:45	LSE
1927	579	16:13:16	LSE
2624	579	16:13:20	LSE
598	579	16:15:50	LSE
1502	579	16:17:28	LSE
2725	579	16:17:40	LSE
2250	579	16:19:20	LSE
1894	579	16:19:20	LSE
56	579	16:19:43	LSE
2450	579	16:21:23	LSE
1456	579	16:21:23	LSE
1100	579	16:21:23	LSE
2145	578.5	16:21:26	LSE
2131	579	16:24:00	LSE
2132	579	16:24:56	LSE
1934	578.5	16:25:32	LSE
1296	579	16:27:31	LSE
844	579	16:27:31	LSE
514	578.5	16:27:58	LSE
1424	578.5	16:27:58	LSE
62	578.5	16:27:58	LSE
819	578.5	16:28:55	LSE
800	578.5	16:28:55	LSE
344	578.5	16:28:55	LSE
995	578.5	16:29:55	LSE
540	6.614	08:00:19	Bolsa de Madrid
100	6.603	08:00:19	Bolsa de Madrid
480	6.603	08:00:20	Bolsa de Madrid
753	6.602	08:00:33	Bolsa de Madrid
60	6.599	08:00:52	Bolsa de Madrid
588	6.599	08:00:52	Bolsa de Madrid
500	6.591	08:01:15	Bolsa de Madrid
220	6.591	08:02:05	Bolsa de Madrid
1100	6.614	08:02:18	Bolsa de Madrid
518	6.612	08:03:06	Bolsa de Madrid
412	6.612	08:03:06	Bolsa de Madrid
20	6.612	08:04:42	Bolsa de Madrid
580	6.612	08:04:58	Bolsa de Madrid
880	6.611	08:04:58	Bolsa de Madrid
580	6.61	08:04:58	Bolsa de Madrid
646	6.608	08:05:17	Bolsa de Madrid
807	6.595	08:05:35	Bolsa de Madrid
638	6.578	08:05:52	Bolsa de Madrid
638	6.575	08:05:52	Bolsa de Madrid
202	6.567	08:06:54	Bolsa de Madrid
700	6.591	08:08:21	Bolsa de Madrid
580	6.59	08:08:21	Bolsa de Madrid
630	6.587	08:08:22	Bolsa de Madrid
227	6.574	08:09:20	Bolsa de Madrid
82	6.575	08:09:25	Bolsa de Madrid
1200	6.594	08:10:47	Bolsa de Madrid
71	6.593	08:10:47	Bolsa de Madrid
400	6.593	08:10:56	Bolsa de Madrid
49	6.593	08:10:56	Bolsa de Madrid
140	6.593	08:10:56	Bolsa de Madrid
830	6.592	08:10:56	Bolsa de Madrid
556	6.587	08:11:10	Bolsa de Madrid
850	6.581	08:11:50	Bolsa de Madrid
860	6.575	08:12:43	Bolsa de Madrid
820	6.58	08:14:47	Bolsa de Madrid
675	6.577	08:15:14	Bolsa de Madrid
95	6.577	08:15:14	Bolsa de Madrid
346	6.579	08:15:14	Bolsa de Madrid
374	6.579	08:15:14	Bolsa de Madrid
950	6.575	08:15:14	Bolsa de Madrid
705	6.563	08:17:01	Bolsa de Madrid
443	6.562	08:17:08	Bolsa de Madrid
135	6.562	08:17:08	Bolsa de Madrid
272	6.561	08:17:08	Bolsa de Madrid
97	6.561	08:17:08	Bolsa de Madrid
215	6.561	08:17:08	Bolsa de Madrid
90	6.564	08:18:16	Bolsa de Madrid
740	6.573	08:19:50	Bolsa de Madrid
680	6.572	08:19:50	Bolsa de Madrid
110	6.573	08:19:50	Bolsa de Madrid
1050	6.572	08:19:50	Bolsa de Madrid
540	6.569	08:19:50	Bolsa de Madrid
700	6.586	08:22:00	Bolsa de Madrid
160	6.585	08:22:00	Bolsa de Madrid
610	6.585	08:22:00	Bolsa de Madrid
798	6.582	08:22:00	Bolsa de Madrid
820	6.582	08:24:25	Bolsa de Madrid
1500	6.585	08:24:25	Bolsa de Madrid
494	6.586	08:24:25	Bolsa de Madrid
690	6.562	08:26:56	Bolsa de Madrid
730	6.569	08:27:05	Bolsa de Madrid
610	6.568	08:27:05	Bolsa de Madrid
580	6.565	08:27:32	Bolsa de Madrid
58	6.555	08:27:41	Bolsa de Madrid
553	6.555	08:27:41	Bolsa de Madrid
622	6.553	08:28:30	Bolsa de Madrid
990	6.552	08:30:00	Bolsa de Madrid
602	6.551	08:30:01	Bolsa de Madrid
119	6.551	08:30:01	Bolsa de Madrid
560	6.561	08:31:36	Bolsa de Madrid
610	6.56	08:31:37	Bolsa de Madrid
540	6.547	08:32:19	Bolsa de Madrid
74	6.544	08:32:40	Bolsa de Madrid
340	6.544	08:32:40	Bolsa de Madrid
749	6.547	08:34:04	Bolsa de Madrid
550	6.543	08:35:25	Bolsa de Madrid
290	6.541	08:35:25	Bolsa de Madrid
364	6.541	08:35:25	Bolsa de Madrid
121	6.541	08:35:25	Bolsa de Madrid
765	6.548	08:35:25	Bolsa de Madrid
555	6.541	08:36:28	Bolsa de Madrid
561	6.529	08:38:19	Bolsa de Madrid
583	6.528	08:38:19	Bolsa de Madrid
190	6.528	08:38:19	Bolsa de Madrid
667	6.526	08:38:19	Bolsa de Madrid
567	6.549	08:43:19	Bolsa de Madrid
840	6.55	08:43:19	Bolsa de Madrid
433	6.549	08:43:19	Bolsa de Madrid
1200	6.548	08:43:19	Bolsa de Madrid
640	6.545	08:43:19	Bolsa de Madrid
610	6.542	08:43:19	Bolsa de Madrid
790	6.547	08:46:35	Bolsa de Madrid
1545	6.568	08:49:05	Bolsa de Madrid
1523	6.568	08:49:05	Bolsa de Madrid
230	6.568	08:49:05	Bolsa de Madrid
1200	6.563	08:49:20	Bolsa de Madrid
116	6.562	08:49:20	Bolsa de Madrid
1050	6.57	08:51:15	Bolsa de Madrid
580	6.574	08:52:23	Bolsa de Madrid
646	6.574	08:52:49	Bolsa de Madrid
487	6.562	08:54:20	Bolsa de Madrid
143	6.562	08:54:52	Bolsa de Madrid
503	6.566	08:55:22	Bolsa de Madrid
167	6.566	08:55:22	Bolsa de Madrid
30	6.566	08:55:22	Bolsa de Madrid
640	6.564	08:55:22	Bolsa de Madrid
558	6.545	08:56:13	Bolsa de Madrid
171	6.545	08:58:08	Bolsa de Madrid
671	6.546	08:58:08	Bolsa de Madrid
379	6.546	08:58:08	Bolsa de Madrid
300	6.545	08:58:08	Bolsa de Madrid
79	6.545	08:58:08	Bolsa de Madrid
549	6.543	08:58:08	Bolsa de Madrid
186	6.543	08:58:08	Bolsa de Madrid
291	6.564	09:01:17	Bolsa de Madrid
669	6.565	09:01:17	Bolsa de Madrid
408	6.564	09:01:17	Bolsa de Madrid
101	6.564	09:01:17	Bolsa de Madrid
21	6.565	09:01:17	Bolsa de Madrid
900	6.561	09:02:02	Bolsa de Madrid
460	6.555	09:02:40	Bolsa de Madrid
100	6.555	09:02:40	Bolsa de Madrid
82	6.55	09:03:14	Bolsa de Madrid
545	6.55	09:03:20	Bolsa de Madrid
690	6.548	09:05:09	Bolsa de Madrid
484	6.546	09:05:09	Bolsa de Madrid
263	6.546	09:05:09	Bolsa de Madrid
635	6.541	09:06:02	Bolsa de Madrid
870	6.549	09:08:59	Bolsa de Madrid
600	6.556	09:09:43	Bolsa de Madrid
840	6.555	09:10:02	Bolsa de Madrid
733	6.552	09:10:02	Bolsa de Madrid
50	6.552	09:10:02	Bolsa de Madrid
750	6.582	09:14:36	Bolsa de Madrid
720	6.58	09:14:40	Bolsa de Madrid
77	6.576	09:14:40	Bolsa de Madrid
910	6.578	09:14:40	Bolsa de Madrid
653	6.576	09:14:40	Bolsa de Madrid
687	6.582	09:17:33	Bolsa de Madrid
720	6.58	09:17:36	Bolsa de Madrid
641	6.578	09:18:09	Bolsa de Madrid
600	6.57	09:19:40	Bolsa de Madrid
640	6.574	09:22:15	Bolsa de Madrid
630	6.575	09:22:15	Bolsa de Madrid
500	6.576	09:23:28	Bolsa de Madrid
200	6.576	09:23:36	Bolsa de Madrid
832	6.582	09:24:48	Bolsa de Madrid
118	6.582	09:24:48	Bolsa de Madrid
710	6.581	09:24:51	Bolsa de Madrid
295	6.574	09:25:05	Bolsa de Madrid
803	6.573	09:26:54	Bolsa de Madrid
624	6.566	09:27:00	Bolsa de Madrid
577	6.563	09:29:28	Bolsa de Madrid
690	6.561	09:29:28	Bolsa de Madrid
500	6.561	09:33:02	Bolsa de Madrid
270	6.561	09:33:02	Bolsa de Madrid
660	6.56	09:33:02	Bolsa de Madrid
1100	6.559	09:33:02	Bolsa de Madrid
620	6.56	09:34:30	Bolsa de Madrid
802	6.569	09:35:50	Bolsa de Madrid
396	6.567	09:36:15	Bolsa de Madrid
264	6.567	09:36:15	Bolsa de Madrid
168	6.564	09:41:11	Bolsa de Madrid
560	6.564	09:41:11	Bolsa de Madrid
670	6.563	09:41:11	Bolsa de Madrid
62	6.563	09:41:11	Bolsa de Madrid
318	6.563	09:41:11	Bolsa de Madrid
761	6.561	09:41:11	Bolsa de Madrid
761	6.561	09:41:11	Bolsa de Madrid
760	6.561	09:41:11	Bolsa de Madrid
570	6.56	09:43:32	Bolsa de Madrid
603	6.562	09:43:32	Bolsa de Madrid
685	6.549	09:44:02	Bolsa de Madrid
487	6.55	09:48:23	Bolsa de Madrid
333	6.55	09:48:23	Bolsa de Madrid
1000	6.549	09:48:31	Bolsa de Madrid
622	6.554	09:51:23	Bolsa de Madrid
278	6.554	09:52:24	Bolsa de Madrid
39	6.55	09:52:36	Bolsa de Madrid
961	6.55	09:52:36	Bolsa de Madrid
940	6.549	09:52:47	Bolsa de Madrid
722	6.546	09:52:57	Bolsa de Madrid
58	6.546	09:53:01	Bolsa de Madrid
1200	6.557	09:57:49	Bolsa de Madrid
1200	6.561	10:00:05	Bolsa de Madrid
1100	6.56	10:00:05	Bolsa de Madrid
1037	6.564	10:05:01	Bolsa de Madrid
63	6.564	10:05:04	Bolsa de Madrid
1600	6.569	10:06:35	Bolsa de Madrid
1600	6.569	10:06:35	Bolsa de Madrid
400	6.568	10:07:44	Bolsa de Madrid
750	6.568	10:07:44	Bolsa de Madrid
498	6.567	10:07:44	Bolsa de Madrid
552	6.567	10:07:44	Bolsa de Madrid
252	6.565	10:07:44	Bolsa de Madrid
732	6.57	10:08:02	Bolsa de Madrid
385	6.565	10:08:06	Bolsa de Madrid
650	6.563	10:08:49	Bolsa de Madrid
360	6.574	10:12:07	Bolsa de Madrid
300	6.574	10:12:07	Bolsa de Madrid
432	6.573	10:12:07	Bolsa de Madrid
138	6.573	10:12:07	Bolsa de Madrid
591	6.57	10:12:54	Bolsa de Madrid
289	6.57	10:12:54	Bolsa de Madrid
1300	6.573	10:18:43	Bolsa de Madrid
1500	6.577	10:23:26	Bolsa de Madrid
156	6.577	10:23:26	Bolsa de Madrid
2000	6.577	10:23:58	Bolsa de Madrid
750	6.577	10:23:58	Bolsa de Madrid
750	6.577	10:24:39	Bolsa de Madrid
1050	6.573	10:27:30	Bolsa de Madrid
535	6.572	10:27:30	Bolsa de Madrid
338	6.572	10:28:51	Bolsa de Madrid
382	6.572	10:28:51	Bolsa de Madrid
139	6.569	10:28:51	Bolsa de Madrid
300	6.569	10:28:51	Bolsa de Madrid
371	6.569	10:28:51	Bolsa de Madrid
760	6.568	10:28:52	Bolsa de Madrid
820	6.571	10:31:50	Bolsa de Madrid
750	6.571	10:35:32	Bolsa de Madrid
933	6.572	10:35:32	Bolsa de Madrid
78	6.569	10:37:42	Bolsa de Madrid
832	6.569	10:37:42	Bolsa de Madrid
460	6.567	10:38:11	Bolsa de Madrid
600	6.565	10:38:13	Bolsa de Madrid
50	6.565	10:38:13	Bolsa de Madrid
1018	6.567	10:38:13	Bolsa de Madrid
141	6.567	10:38:13	Bolsa de Madrid
300	6.56	10:40:36	Bolsa de Madrid
540	6.56	10:40:36	Bolsa de Madrid
573	6.562	10:41:11	Bolsa de Madrid
809	6.557	10:42:50	Bolsa de Madrid
586	6.554	10:42:50	Bolsa de Madrid
690	6.559	10:47:16	Bolsa de Madrid
1500	6.565	10:50:56	Bolsa de Madrid
1130	6.565	10:50:56	Bolsa de Madrid
189	6.565	10:50:56	Bolsa de Madrid
1000	6.561	10:51:58	Bolsa de Madrid
110	6.559	10:55:38	Bolsa de Madrid
940	6.559	10:55:38	Bolsa de Madrid
140	6.558	10:56:46	Bolsa de Madrid
42	6.558	10:59:44	Bolsa de Madrid
293	6.557	10:59:44	Bolsa de Madrid
557	6.557	10:59:44	Bolsa de Madrid
1000	6.556	10:59:46	Bolsa de Madrid
1450	6.554	11:00:19	Bolsa de Madrid
378	6.552	11:03:37	Bolsa de Madrid
439	6.552	11:03:37	Bolsa de Madrid
143	6.552	11:03:37	Bolsa de Madrid
1112	6.55	11:03:38	Bolsa de Madrid
1500	6.55	11:03:38	Bolsa de Madrid
300	6.541	11:05:28	Bolsa de Madrid
557	6.541	11:06:19	Bolsa de Madrid
630	6.538	11:09:06	Bolsa de Madrid
1018	6.54	11:09:06	Bolsa de Madrid
629	6.537	11:09:06	Bolsa de Madrid
100	6.537	11:09:06	Bolsa de Madrid
962	6.536	11:12:57	Bolsa de Madrid
780	6.538	11:12:57	Bolsa de Madrid
989	6.541	11:12:57	Bolsa de Madrid
790	6.54	11:14:56	Bolsa de Madrid
610	6.541	11:16:29	Bolsa de Madrid
300	6.537	11:18:13	Bolsa de Madrid
370	6.537	11:18:13	Bolsa de Madrid
130	6.538	11:18:13	Bolsa de Madrid
453	6.538	11:18:13	Bolsa de Madrid
157	6.538	11:18:13	Bolsa de Madrid
400	6.527	11:21:07	Bolsa de Madrid
260	6.527	11:21:07	Bolsa de Madrid
240	6.526	11:21:07	Bolsa de Madrid
470	6.526	11:21:07	Bolsa de Madrid
63	6.536	11:27:37	Bolsa de Madrid
671	6.536	11:27:37	Bolsa de Madrid
223	6.53	11:29:23	Bolsa de Madrid
397	6.53	11:29:23	Bolsa de Madrid
500	6.536	11:30:01	Bolsa de Madrid
1500	6.536	11:32:44	Bolsa de Madrid
456	6.535	11:32:44	Bolsa de Madrid
1500	6.535	11:32:44	Bolsa de Madrid
1000	6.533	11:32:56	Bolsa de Madrid
710	6.534	11:37:31	Bolsa de Madrid
140	6.535	11:38:28	Bolsa de Madrid
390	6.535	11:38:28	Bolsa de Madrid
160	6.535	11:38:28	Bolsa de Madrid
300	6.532	11:38:49	Bolsa de Madrid
470	6.532	11:38:54	Bolsa de Madrid
239	6.53	11:38:54	Bolsa de Madrid
861	6.53	11:38:54	Bolsa de Madrid
590	6.532	11:40:40	Bolsa de Madrid
920	6.528	11:40:54	Bolsa de Madrid
47	6.529	11:42:08	Bolsa de Madrid
1150	6.531	11:48:31	Bolsa de Madrid
830	6.53	11:48:44	Bolsa de Madrid
500	6.529	11:50:00	Bolsa de Madrid
800	6.529	11:50:00	Bolsa de Madrid
150	6.529	11:50:00	Bolsa de Madrid
163	6.529	11:50:10	Bolsa de Madrid
497	6.529	11:50:10	Bolsa de Madrid
785	6.538	11:58:14	Bolsa de Madrid
285	6.538	11:58:14	Bolsa de Madrid
36	6.534	11:58:57	Bolsa de Madrid
844	6.534	11:58:57	Bolsa de Madrid
519	6.533	11:58:57	Bolsa de Madrid
431	6.533	11:58:57	Bolsa de Madrid
895	6.532	12:00:02	Bolsa de Madrid
620	6.534	12:00:35	Bolsa de Madrid
5	6.532	12:01:39	Bolsa de Madrid
400	6.532	12:01:39	Bolsa de Madrid
1000	6.534	12:02:33	Bolsa de Madrid
780	6.534	12:02:33	Bolsa de Madrid
800	6.538	12:04:25	Bolsa de Madrid
970	6.537	12:04:45	Bolsa de Madrid
608	6.536	12:06:54	Bolsa de Madrid
537	6.535	12:07:47	Bolsa de Madrid
1526	6.54	12:09:51	Bolsa de Madrid
660	6.536	12:12:22	Bolsa de Madrid
130	6.538	12:12:22	Bolsa de Madrid
691	6.538	12:12:22	Bolsa de Madrid
560	6.529	12:14:49	Bolsa de Madrid
230	6.529	12:14:49	Bolsa de Madrid
700	6.525	12:15:18	Bolsa de Madrid
645	6.526	12:15:18	Bolsa de Madrid
511	6.54	12:21:55	Bolsa de Madrid
639	6.54	12:21:55	Bolsa de Madrid
943	6.538	12:23:27	Bolsa de Madrid
600	6.536	12:23:27	Bolsa de Madrid
440	6.542	12:27:03	Bolsa de Madrid
450	6.542	12:27:03	Bolsa de Madrid
700	6.551	12:33:14	Bolsa de Madrid
80	6.551	12:33:14	Bolsa de Madrid
257	6.55	12:33:14	Bolsa de Madrid
319	6.55	12:33:14	Bolsa de Madrid
674	6.55	12:33:14	Bolsa de Madrid
500	6.549	12:33:14	Bolsa de Madrid
311	6.549	12:33:16	Bolsa de Madrid
70	6.549	12:33:19	Bolsa de Madrid
39	6.549	12:33:19	Bolsa de Madrid
100	6.559	12:38:20	Bolsa de Madrid
1200	6.559	12:38:20	Bolsa de Madrid
691	6.558	12:38:20	Bolsa de Madrid
219	6.558	12:38:20	Bolsa de Madrid
191	6.557	12:38:20	Bolsa de Madrid
539	6.557	12:38:20	Bolsa de Madrid
1050	6.555	12:38:47	Bolsa de Madrid
200	6.552	12:41:26	Bolsa de Madrid
106	6.558	12:42:07	Bolsa de Madrid
524	6.56	12:42:51	Bolsa de Madrid
1050	6.565	12:45:42	Bolsa de Madrid
14	6.566	12:47:19	Bolsa de Madrid
11	6.564	12:48:21	Bolsa de Madrid
100	6.564	12:48:21	Bolsa de Madrid
1089	6.564	12:48:21	Bolsa de Madrid
810	6.562	12:48:21	Bolsa de Madrid
1200	6.563	12:48:21	Bolsa de Madrid
402	6.559	12:48:28	Bolsa de Madrid
478	6.559	12:48:28	Bolsa de Madrid
650	6.558	12:48:32	Bolsa de Madrid
331	6.574	12:58:45	Bolsa de Madrid
830	6.572	12:58:48	Bolsa de Madrid
319	6.571	12:58:48	Bolsa de Madrid
1081	6.571	12:58:48	Bolsa de Madrid
1300	6.569	12:59:25	Bolsa de Madrid
20	6.566	13:02:37	Bolsa de Madrid
700	6.566	13:02:38	Bolsa de Madrid
160	6.566	13:02:38	Bolsa de Madrid
104	6.564	13:03:27	Bolsa de Madrid
616	6.564	13:03:27	Bolsa de Madrid
990	6.562	13:03:30	Bolsa de Madrid
1718	6.564	13:06:39	Bolsa de Madrid
667	6.559	13:10:42	Bolsa de Madrid
780	6.558	13:10:42	Bolsa de Madrid
620	6.554	13:13:56	Bolsa de Madrid
630	6.551	13:13:56	Bolsa de Madrid
648	6.548	13:15:06	Bolsa de Madrid
850	6.542	13:17:22	Bolsa de Madrid
297	6.54	13:17:30	Bolsa de Madrid
783	6.54	13:22:22	Bolsa de Madrid
300	6.54	13:23:18	Bolsa de Madrid
935	6.566	13:29:57	Bolsa de Madrid
215	6.566	13:29:57	Bolsa de Madrid
920	6.565	13:31:37	Bolsa de Madrid
280	6.565	13:31:37	Bolsa de Madrid
260	6.564	13:31:59	Bolsa de Madrid
700	6.564	13:31:59	Bolsa de Madrid
641	6.563	13:31:59	Bolsa de Madrid
239	6.563	13:31:59	Bolsa de Madrid
461	6.56	13:32:26	Bolsa de Madrid
249	6.56	13:32:26	Bolsa de Madrid
729	6.558	13:32:27	Bolsa de Madrid
701	6.55	13:35:30	Bolsa de Madrid
762	6.547	13:35:30	Bolsa de Madrid
820	6.561	13:43:08	Bolsa de Madrid
990	6.56	13:43:08	Bolsa de Madrid
2330	6.56	13:43:08	Bolsa de Madrid
865	6.563	13:49:14	Bolsa de Madrid
800	6.562	13:49:14	Bolsa de Madrid
780	6.561	13:49:17	Bolsa de Madrid
727	6.557	13:51:01	Bolsa de Madrid
656	6.558	13:51:01	Bolsa de Madrid
860	6.559	13:56:15	Bolsa de Madrid
680	6.558	13:56:56	Bolsa de Madrid
854	6.558	13:56:56	Bolsa de Madrid
960	6.555	13:56:56	Bolsa de Madrid
300	6.544	14:00:49	Bolsa de Madrid
80	6.544	14:00:49	Bolsa de Madrid
500	6.544	14:00:49	Bolsa de Madrid
10	6.544	14:00:49	Bolsa de Madrid
706	6.543	14:00:49	Bolsa de Madrid
72	6.543	14:00:49	Bolsa de Madrid
1672	6.543	14:00:49	Bolsa de Madrid
800	6.557	14:07:34	Bolsa de Madrid
825	6.555	14:07:34	Bolsa de Madrid
800	6.557	14:07:34	Bolsa de Madrid
47	6.557	14:07:34	Bolsa de Madrid
594	6.55	14:11:11	Bolsa de Madrid
707	6.549	14:11:11	Bolsa de Madrid
1200	6.552	14:18:20	Bolsa de Madrid
820	6.55	14:18:20	Bolsa de Madrid
200	6.548	14:18:20	Bolsa de Madrid
580	6.548	14:18:20	Bolsa de Madrid
780	6.551	14:20:12	Bolsa de Madrid
256	6.551	14:26:00	Bolsa de Madrid
894	6.551	14:26:02	Bolsa de Madrid
1150	6.55	14:26:03	Bolsa de Madrid
1500	6.554	14:26:44	Bolsa de Madrid
15	6.554	14:26:44	Bolsa de Madrid
830	6.563	14:29:49	Bolsa de Madrid
920	6.562	14:29:49	Bolsa de Madrid
1050	6.561	14:30:27	Bolsa de Madrid
630	6.56	14:30:27	Bolsa de Madrid
600	6.559	14:30:28	Bolsa de Madrid
190	6.559	14:30:28	Bolsa de Madrid
790	6.559	14:30:28	Bolsa de Madrid
49	6.559	14:30:28	Bolsa de Madrid
439	6.559	14:32:38	Bolsa de Madrid
367	6.559	14:32:38	Bolsa de Madrid
790	6.56	14:34:12	Bolsa de Madrid
710	6.56	14:35:32	Bolsa de Madrid
9	6.573	14:41:24	Bolsa de Madrid
1000	6.572	14:41:46	Bolsa de Madrid
1200	6.572	14:41:52	Bolsa de Madrid
175	6.572	14:42:18	Bolsa de Madrid
505	6.572	14:42:19	Bolsa de Madrid
880	6.571	14:42:22	Bolsa de Madrid
791	6.57	14:44:22	Bolsa de Madrid
149	6.57	14:44:22	Bolsa de Madrid
160	6.57	14:44:22	Bolsa de Madrid
835	6.57	14:44:29	Bolsa de Madrid
115	6.57	14:44:29	Bolsa de Madrid
1350	6.569	14:45:05	Bolsa de Madrid
1200	6.568	14:45:05	Bolsa de Madrid
926	6.567	14:45:05	Bolsa de Madrid
74	6.567	14:45:05	Bolsa de Madrid
277	6.564	14:45:06	Bolsa de Madrid
463	6.564	14:45:06	Bolsa de Madrid
90	6.556	14:47:06	Bolsa de Madrid
237	6.556	14:47:16	Bolsa de Madrid
364	6.556	14:47:19	Bolsa de Madrid
309	6.554	14:48:15	Bolsa de Madrid
77	6.554	14:48:56	Bolsa de Madrid
335	6.554	14:49:11	Bolsa de Madrid
610	6.552	14:49:12	Bolsa de Madrid
110	6.554	14:50:49	Bolsa de Madrid
540	6.554	14:50:49	Bolsa de Madrid
148	6.551	14:51:25	Bolsa de Madrid
772	6.551	14:53:26	Bolsa de Madrid
660	6.551	14:53:26	Bolsa de Madrid
700	6.55	14:54:04	Bolsa de Madrid
220	6.548	14:54:59	Bolsa de Madrid
300	6.548	14:54:59	Bolsa de Madrid
278	6.548	14:54:59	Bolsa de Madrid
650	6.546	14:55:02	Bolsa de Madrid
1000	6.549	14:59:08	Bolsa de Madrid
1050	6.548	14:59:08	Bolsa de Madrid
1050	6.548	14:59:08	Bolsa de Madrid
100	6.548	14:59:28	Bolsa de Madrid
710	6.545	14:59:38	Bolsa de Madrid
705	6.542	15:02:20	Bolsa de Madrid
181	6.54	15:02:24	Bolsa de Madrid
540	6.54	15:02:24	Bolsa de Madrid
189	6.54	15:02:24	Bolsa de Madrid
610	6.539	15:02:24	Bolsa de Madrid
840	6.537	15:02:39	Bolsa de Madrid
730	6.544	15:05:06	Bolsa de Madrid
10	6.544	15:05:06	Bolsa de Madrid
886	6.546	15:05:06	Bolsa de Madrid
840	6.545	15:06:50	Bolsa de Madrid
1150	6.554	15:09:33	Bolsa de Madrid
710	6.552	15:10:39	Bolsa de Madrid
1000	6.551	15:11:42	Bolsa de Madrid
173	6.55	15:11:56	Bolsa de Madrid
547	6.55	15:12:12	Bolsa de Madrid
216	6.549	15:12:26	Bolsa de Madrid
404	6.549	15:12:33	Bolsa de Madrid
328	6.546	15:12:37	Bolsa de Madrid
602	6.546	15:12:37	Bolsa de Madrid
981	6.545	15:12:39	Bolsa de Madrid
650	6.546	15:15:20	Bolsa de Madrid
750	6.545	15:15:20	Bolsa de Madrid
830	6.545	15:15:20	Bolsa de Madrid
710	6.547	15:19:02	Bolsa de Madrid
960	6.545	15:19:05	Bolsa de Madrid
910	6.543	15:19:05	Bolsa de Madrid
969	6.541	15:19:10	Bolsa de Madrid
1	6.541	15:19:15	Bolsa de Madrid
626	6.539	15:19:15	Bolsa de Madrid
1	6.534	15:20:41	Bolsa de Madrid
1099	6.54	15:25:56	Bolsa de Madrid
495	6.54	15:25:56	Bolsa de Madrid
1200	6.54	15:25:56	Bolsa de Madrid
1500	6.54	15:25:56	Bolsa de Madrid
360	6.54	15:25:56	Bolsa de Madrid
147	6.537	15:26:05	Bolsa de Madrid
638	6.537	15:26:39	Bolsa de Madrid
87	6.537	15:26:45	Bolsa de Madrid
128	6.537	15:28:20	Bolsa de Madrid
26	6.54	15:31:00	Bolsa de Madrid
754	6.54	15:31:00	Bolsa de Madrid
1450	6.539	15:31:00	Bolsa de Madrid
707	6.537	15:31:01	Bolsa de Madrid
243	6.537	15:31:16	Bolsa de Madrid
500	6.536	15:32:21	Bolsa de Madrid
312	6.536	15:32:21	Bolsa de Madrid
238	6.536	15:32:21	Bolsa de Madrid
910	6.537	15:33:39	Bolsa de Madrid
810	6.536	15:34:04	Bolsa de Madrid
840	6.533	15:34:22	Bolsa de Madrid
169	6.536	15:35:00	Bolsa de Madrid
604	6.536	15:35:00	Bolsa de Madrid
761	6.537	15:36:19	Bolsa de Madrid
1300	6.537	15:40:20	Bolsa de Madrid
633	6.537	15:40:39	Bolsa de Madrid
367	6.537	15:41:16	Bolsa de Madrid
1000	6.536	15:41:16	Bolsa de Madrid
327	6.533	15:41:38	Bolsa de Madrid
453	6.533	15:41:39	Bolsa de Madrid
670	6.532	15:41:41	Bolsa de Madrid
186	6.529	15:41:58	Bolsa de Madrid
494	6.529	15:42:00	Bolsa de Madrid
190	6.529	15:42:00	Bolsa de Madrid
763	6.528	15:42:02	Bolsa de Madrid
860	6.522	15:43:36	Bolsa de Madrid
640	6.52	15:44:50	Bolsa de Madrid
1	6.519	15:44:50	Bolsa de Madrid
651	6.519	15:44:53	Bolsa de Madrid
802	6.515	15:44:53	Bolsa de Madrid
699	6.516	15:46:57	Bolsa de Madrid
51	6.516	15:46:57	Bolsa de Madrid
900	6.515	15:47:24	Bolsa de Madrid
244	6.512	15:47:32	Bolsa de Madrid
406	6.512	15:47:32	Bolsa de Madrid
139	6.511	15:47:32	Bolsa de Madrid
711	6.511	15:47:32	Bolsa de Madrid
620	6.504	15:48:09	Bolsa de Madrid
700	6.504	15:50:38	Bolsa de Madrid
680	6.503	15:50:48	Bolsa de Madrid
730	6.501	15:51:00	Bolsa de Madrid
599	6.499	15:51:28	Bolsa de Madrid
600	6.506	15:53:16	Bolsa de Madrid
770	6.504	15:53:16	Bolsa de Madrid
639	6.502	15:53:18	Bolsa de Madrid
647	6.501	15:54:35	Bolsa de Madrid
25	6.501	15:54:35	Bolsa de Madrid
631	6.498	15:54:55	Bolsa de Madrid
624	6.489	15:55:16	Bolsa de Madrid
620	6.493	15:56:32	Bolsa de Madrid
588	6.489	15:57:48	Bolsa de Madrid
598	6.488	15:57:48	Bolsa de Madrid
208	6.487	15:57:48	Bolsa de Madrid
582	6.487	15:57:48	Bolsa de Madrid
760	6.487	15:59:08	Bolsa de Madrid
800	6.491	15:59:08	Bolsa de Madrid
824	6.489	16:00:44	Bolsa de Madrid
770	6.486	16:00:56	Bolsa de Madrid
596	6.484	16:00:56	Bolsa de Madrid
184	6.484	16:00:56	Bolsa de Madrid
727	6.486	16:00:56	Bolsa de Madrid
627	6.487	16:04:14	Bolsa de Madrid
840	6.486	16:04:14	Bolsa de Madrid
500	6.483	16:04:15	Bolsa de Madrid
490	6.483	16:04:15	Bolsa de Madrid
749	6.486	16:04:15	Bolsa de Madrid
590	6.484	16:05:33	Bolsa de Madrid
727	6.482	16:07:20	Bolsa de Madrid
1041	6.484	16:07:20	Bolsa de Madrid
761	6.485	16:08:29	Bolsa de Madrid
274	6.485	16:08:29	Bolsa de Madrid
450	6.482	16:11:38	Bolsa de Madrid
700	6.482	16:11:38	Bolsa de Madrid
1250	6.481	16:11:38	Bolsa de Madrid
682	6.48	16:11:44	Bolsa de Madrid
844	6.479	16:12:07	Bolsa de Madrid
356	6.479	16:12:07	Bolsa de Madrid
798	6.477	16:12:28	Bolsa de Madrid
72	6.477	16:12:28	Bolsa de Madrid
858	6.479	16:12:34	Bolsa de Madrid
140	6.48	16:13:02	Bolsa de Madrid
683	6.48	16:13:02	Bolsa de Madrid
737	6.478	16:13:20	Bolsa de Madrid
710	6.479	16:14:54	Bolsa de Madrid
720	6.478	16:15:00	Bolsa de Madrid
7	6.478	16:15:05	Bolsa de Madrid
667	6.479	16:15:24	Bolsa de Madrid
207	6.479	16:15:24	Bolsa de Madrid
1253	6.48	16:16:39	Bolsa de Madrid
941	6.479	16:17:00	Bolsa de Madrid
872	6.479	16:17:25	Bolsa de Madrid
431	6.479	16:17:25	Bolsa de Madrid
632	6.479	16:17:42	Bolsa de Madrid
710	6.475	16:17:47	Bolsa de Madrid
557	6.479	16:18:34	Bolsa de Madrid
54	6.479	16:18:34	Bolsa de Madrid
769	6.479	16:19:15	Bolsa de Madrid
238	6.475	16:19:46	Bolsa de Madrid
442	6.475	16:19:46	Bolsa de Madrid
650	6.477	16:20:49	Bolsa de Madrid
350	6.476	16:20:49	Bolsa de Madrid
100	6.476	16:20:54	Bolsa de Madrid
550	6.476	16:21:23	Bolsa de Madrid
60	6.474	16:21:23	Bolsa de Madrid
900	6.474	16:21:23	Bolsa de Madrid
700	6.472	16:21:25	Bolsa de Madrid
152	6.471	16:21:25	Bolsa de Madrid
210	6.472	16:21:25	Bolsa de Madrid
500	6.471	16:21:25	Bolsa de Madrid
158	6.471	16:21:26	Bolsa de Madrid
640	6.474	16:21:47	Bolsa de Madrid
687	6.472	16:21:47	Bolsa de Madrid
248	6.476	16:22:15	Bolsa de Madrid
360	6.476	16:22:15	Bolsa de Madrid
630	6.477	16:23:00	Bolsa de Madrid
644	6.475	16:23:11	Bolsa de Madrid
1185	6.476	16:24:40	Bolsa de Madrid
1012	6.476	16:24:40	Bolsa de Madrid
723	6.474	16:24:40	Bolsa de Madrid
910	6.474	16:26:54	Bolsa de Madrid
1000	6.473	16:27:58	Bolsa de Madrid
318	6.472	16:27:58	Bolsa de Madrid
592	6.471	16:27:58	Bolsa de Madrid
278	6.472	16:27:58	Bolsa de Madrid
860	6.473	16:28:55	Bolsa de Madrid
1350	6.472	16:28:55	Bolsa de Madrid
1250	6.476	16:29:13	Bolsa de Madrid
332	6.476	16:29:24	Bolsa de Madrid
868	6.476	16:29:24	Bolsa de Madrid
100	6.475	16:29:24	Bolsa de Madrid
840	6.475	16:29:24	Bolsa de Madrid
29	6.472	16:29:28	Bolsa de Madrid
102	6.472	16:29:29	Bolsa de Madrid
850	6.476	16:29:45	Bolsa de Madrid
850	6.478	16:29:54	Bolsa de Madrid
700	6.475	16:29:55	Bolsa de Madrid
805	6.472	16:29:56	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	584.36	197,836
Bolsa de Madrid	6.5441	379,958

 

END

 

 

POSQFLBBDVFBBBD