Transaction in Own Shares

RNS Number : 9963M

International Cons Airlines Group

03 August 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 2 August 2017 it purchased 398,329 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
169,541	London	£5.93	£6.09
228,788	Madrid	€6.628	€6.80

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

Following the purchase, the Company holds 50,148,319 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,082,840,424 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

3 August 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 398,329

Date of purchases: 02/08/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
804	601	08:01:01	LSE
546	601	08:01:01	LSE
1064	600	08:01:04	LSE
627	600	08:01:04	LSE
1418	601.5	08:02:33	LSE
855	604	08:05:15	LSE
545	604	08:05:15	LSE
1500	608.5	08:08:46	LSE
1971	609	08:12:11	LSE
1384	607.5	08:14:27	LSE
95	607.5	08:14:27	LSE
1486	606.5	08:18:24	LSE
1746	608	08:21:18	LSE
1539	608	08:26:05	LSE
1631	607.5	08:30:30	LSE
1653	607	08:33:45	LSE
632	607.5	08:38:21	LSE
1000	607.5	08:38:21	LSE
14	607.5	08:38:21	LSE
1617	607	08:41:35	LSE
104	602.5	08:47:01	LSE
1500	602.5	08:47:01	LSE
1000	602.5	08:51:14	LSE
629	602.5	08:51:14	LSE
1500	604.5	08:56:01	LSE
686	605	08:59:25	LSE
913	605	08:59:25	LSE
1188	604.5	09:07:29	LSE
1000	604.5	09:07:29	LSE
729	604.5	09:07:29	LSE
1015	606.5	09:12:16	LSE
500	606.5	09:12:16	LSE
96	606.5	09:12:16	LSE
1000	607	09:19:57	LSE
1355	607	09:19:57	LSE
37	607	09:19:57	LSE
910	605.5	09:26:03	LSE
346	605	09:29:09	LSE
248	604.5	09:29:40	LSE
1443	604.5	09:29:40	LSE
1500	605	09:35:25	LSE
309	605	09:35:25	LSE
1052	606	09:41:58	LSE
850	606	09:41:58	LSE
420	607	09:50:39	LSE
1096	607	09:50:39	LSE
310	607	09:50:39	LSE
1500	605.5	09:57:08	LSE
1790	605	10:01:03	LSE
322	604.5	10:07:38	LSE
1500	604.5	10:07:38	LSE
500	604	10:15:03	LSE
500	604	10:15:03	LSE
355	604	10:15:03	LSE
500	604	10:15:03	LSE
593	601.5	10:21:47	LSE
1000	601.5	10:21:47	LSE
390	601.5	10:21:47	LSE
591	603.5	10:29:16	LSE
1281	603.5	10:29:16	LSE
1881	603.5	10:36:24	LSE
1344	604	10:43:19	LSE
384	604	10:43:19	LSE
772	603.5	10:52:56	LSE
1500	603.5	10:52:56	LSE
1742	602	11:00:39	LSE
850	602.5	11:07:09	LSE
916	602.5	11:07:09	LSE
1500	604	11:16:16	LSE
417	604	11:16:16	LSE
1778	601	11:26:26	LSE
699	598	11:33:10	LSE
1238	598	11:33:10	LSE
1439	599	11:44:51	LSE
499	599	11:44:51	LSE
1500	599.5	11:53:55	LSE
1500	598.5	11:59:59	LSE
2000	598.5	12:09:05	LSE
1940	597	12:15:18	LSE
1972	595	12:25:24	LSE
1500	596.5	12:34:32	LSE
500	596.5	12:34:32	LSE
500	596.5	12:43:02	LSE
500	596.5	12:45:14	LSE
191	597	12:53:54	LSE
1909	597	12:53:54	LSE
1779	596	12:57:11	LSE
1289	597	13:05:09	LSE
600	597	13:05:09	LSE
69	597	13:15:13	LSE
1460	597	13:15:13	LSE
540	597	13:15:13	LSE
1222	596	13:23:58	LSE
689	596	13:23:58	LSE
33	596	13:23:58	LSE
624	595	13:31:21	LSE
1200	595	13:31:21	LSE
1500	593	13:38:07	LSE
1962	595	13:43:42	LSE
1000	596.5	13:52:04	LSE
839	596.5	13:52:04	LSE
2107	598.5	13:59:30	LSE
649	597.5	14:07:05	LSE
1164	597.5	14:07:05	LSE
1841	596.5	14:13:50	LSE
347	598.5	14:21:12	LSE
1500	598.5	14:21:12	LSE
1967	599.5	14:28:09	LSE
2500	601	14:33:03	LSE
1000	601	14:38:30	LSE
926	601	14:38:30	LSE
311	600	14:44:43	LSE
1000	600	14:44:43	LSE
1000	600	14:44:43	LSE
1222	599.5	14:49:43	LSE
941	599.5	14:49:43	LSE
1350	599.5	14:54:45	LSE
628	599.5	14:54:45	LSE
1617	600	15:01:44	LSE
105	600	15:01:44	LSE
258	600	15:01:44	LSE
1944	600	15:04:02	LSE
1500	600.5	15:08:10	LSE
1000	600.5	15:11:07	LSE
989	600.5	15:11:07	LSE
1000	599	15:15:38	LSE
817	599	15:15:38	LSE
1050	598	15:21:29	LSE
1000	598	15:21:29	LSE
1938	597	15:25:43	LSE
1500	596.5	15:29:52	LSE
384	596.5	15:29:52	LSE
1985	597	15:33:54	LSE
1259	597	15:38:09	LSE
680	597	15:38:09	LSE
1000	596.5	15:41:56	LSE
1000	596	15:45:16	LSE
1318	596	15:45:16	LSE
811	596.5	15:49:21	LSE
1000	596.5	15:49:21	LSE
1837	597.5	15:53:19	LSE
623	597.5	15:57:06	LSE
1261	597.5	15:57:06	LSE
1500	598	16:00:26	LSE
43	598	16:00:26	LSE
632	597.5	16:03:36	LSE
1000	597	16:03:36	LSE
311	597.5	16:03:36	LSE
56	597.5	16:03:36	LSE
900	596.5	16:06:23	LSE
1956	596	16:08:52	LSE
918	596.5	16:11:28	LSE
1313	596.5	16:11:28	LSE
2086	595.5	16:13:44	LSE
2068	596	16:17:05	LSE
1682	596.5	16:20:23	LSE
19	596.5	16:20:23	LSE
317	596.5	16:20:23	LSE
1958	597	16:22:58	LSE
1963	597	16:25:42	LSE
2028	597	16:28:20	LSE
582	6.714	08:01:01	Bolsa de Madrid
877	6.723	08:02:03	Bolsa de Madrid
462	6.745	08:04:26	Bolsa de Madrid
333	6.75	08:05:15	Bolsa de Madrid
657	6.75	08:05:15	Bolsa de Madrid
692	6.773	08:06:23	Bolsa de Madrid
800	6.791	08:08:49	Bolsa de Madrid
630	6.789	08:09:20	Bolsa de Madrid
900	6.8	08:12:26	Bolsa de Madrid
628	6.799	08:13:08	Bolsa de Madrid
736	6.792	08:14:11	Bolsa de Madrid
361	6.773	08:16:07	Bolsa de Madrid
529	6.773	08:16:42	Bolsa de Madrid
699	6.775	08:17:43	Bolsa de Madrid
780	6.779	08:19:27	Bolsa de Madrid
680	6.796	08:21:07	Bolsa de Madrid
620	6.785	08:22:34	Bolsa de Madrid
697	6.786	08:24:36	Bolsa de Madrid
13	6.786	08:24:36	Bolsa de Madrid
625	6.789	08:25:42	Bolsa de Madrid
250	6.793	08:26:54	Bolsa de Madrid
345	6.793	08:26:54	Bolsa de Madrid
686	6.793	08:29:24	Bolsa de Madrid
577	6.79	08:30:30	Bolsa de Madrid
90	6.783	08:32:03	Bolsa de Madrid
512	6.783	08:32:03	Bolsa de Madrid
575	6.788	08:33:43	Bolsa de Madrid
720	6.784	08:37:37	Bolsa de Madrid
678	6.783	08:37:37	Bolsa de Madrid
634	6.789	08:39:10	Bolsa de Madrid
625	6.782	08:41:35	Bolsa de Madrid
588	6.732	08:43:24	Bolsa de Madrid
733	6.728	08:45:09	Bolsa de Madrid
636	6.729	08:47:01	Bolsa de Madrid
300	6.719	08:48:24	Bolsa de Madrid
645	6.715	08:49:42	Bolsa de Madrid
405	6.748	08:53:04	Bolsa de Madrid
305	6.748	08:53:04	Bolsa de Madrid
577	6.75	08:54:31	Bolsa de Madrid
580	6.766	08:56:46	Bolsa de Madrid
630	6.762	08:59:59	Bolsa de Madrid
750	6.761	08:59:59	Bolsa de Madrid
860	6.759	09:05:20	Bolsa de Madrid
619	6.758	09:07:29	Bolsa de Madrid
694	6.757	09:07:42	Bolsa de Madrid
624	6.769	09:10:08	Bolsa de Madrid
600	6.779	09:13:47	Bolsa de Madrid
936	6.783	09:13:47	Bolsa de Madrid
148	6.782	09:22:09	Bolsa de Madrid
582	6.782	09:22:09	Bolsa de Madrid
766	6.78	09:23:13	Bolsa de Madrid
403	6.767	09:25:54	Bolsa de Madrid
193	6.767	09:25:54	Bolsa de Madrid
558	6.766	09:26:52	Bolsa de Madrid
647	6.761	09:29:09	Bolsa de Madrid
572	6.763	09:29:09	Bolsa de Madrid
609	6.748	09:34:08	Bolsa de Madrid
232	6.743	09:35:49	Bolsa de Madrid
101	6.743	09:35:49	Bolsa de Madrid
281	6.743	09:35:49	Bolsa de Madrid
382	6.746	09:37:45	Bolsa de Madrid
170	6.746	09:37:45	Bolsa de Madrid
150	6.77	09:44:31	Bolsa de Madrid
640	6.771	09:44:31	Bolsa de Madrid
954	6.77	09:44:31	Bolsa de Madrid
764	6.775	09:50:39	Bolsa de Madrid
600	6.778	09:50:39	Bolsa de Madrid
471	6.778	09:50:39	Bolsa de Madrid
573	6.759	09:53:14	Bolsa de Madrid
500	6.758	09:57:08	Bolsa de Madrid
744	6.757	09:57:08	Bolsa de Madrid
60	6.758	09:57:08	Bolsa de Madrid
183	6.762	09:57:08	Bolsa de Madrid
182	6.762	09:57:08	Bolsa de Madrid
600	6.754	10:01:03	Bolsa de Madrid
567	6.751	10:03:20	Bolsa de Madrid
571	6.752	10:07:29	Bolsa de Madrid
550	6.751	10:07:38	Bolsa de Madrid
225	6.748	10:09:19	Bolsa de Madrid
342	6.748	10:09:19	Bolsa de Madrid
475	6.751	10:14:00	Bolsa de Madrid
271	6.751	10:14:00	Bolsa de Madrid
657	6.745	10:15:03	Bolsa de Madrid
176	6.737	10:18:05	Bolsa de Madrid
558	6.734	10:18:18	Bolsa de Madrid
663	6.722	10:20:55	Bolsa de Madrid
610	6.724	10:25:30	Bolsa de Madrid
28	6.746	10:30:38	Bolsa de Madrid
30	6.746	10:30:38	Bolsa de Madrid
26	6.746	10:30:56	Bolsa de Madrid
3	6.746	10:30:56	Bolsa de Madrid
2	6.746	10:30:56	Bolsa de Madrid
3	6.746	10:30:56	Bolsa de Madrid
8	6.746	10:30:56	Bolsa de Madrid
7	6.746	10:30:56	Bolsa de Madrid
11	6.746	10:30:56	Bolsa de Madrid
11	6.746	10:30:56	Bolsa de Madrid
55	6.746	10:30:57	Bolsa de Madrid
40	6.746	10:30:57	Bolsa de Madrid
31	6.746	10:30:57	Bolsa de Madrid
22	6.746	10:30:57	Bolsa de Madrid
110	6.746	10:30:57	Bolsa de Madrid
543	6.746	10:30:57	Bolsa de Madrid
37	6.742	10:31:00	Bolsa de Madrid
300	6.742	10:31:00	Bolsa de Madrid
300	6.742	10:31:00	Bolsa de Madrid
733	6.745	10:31:00	Bolsa de Madrid
559	6.737	10:38:01	Bolsa de Madrid
450	6.736	10:38:01	Bolsa de Madrid
124	6.736	10:38:01	Bolsa de Madrid
718	6.738	10:38:01	Bolsa de Madrid
61	6.749	10:46:49	Bolsa de Madrid
850	6.745	10:47:43	Bolsa de Madrid
11	6.743	10:48:10	Bolsa de Madrid
719	6.743	10:48:10	Bolsa de Madrid
550	6.736	10:51:40	Bolsa de Madrid
747	6.738	10:51:40	Bolsa de Madrid
552	6.74	10:54:08	Bolsa de Madrid
22	6.733	10:59:41	Bolsa de Madrid
568	6.733	10:59:41	Bolsa de Madrid
251	6.73	10:59:55	Bolsa de Madrid
299	6.73	10:59:55	Bolsa de Madrid
300	6.732	11:06:49	Bolsa de Madrid
100	6.732	11:06:49	Bolsa de Madrid
600	6.731	11:09:01	Bolsa de Madrid
600	6.732	11:09:01	Bolsa de Madrid
426	6.734	11:09:02	Bolsa de Madrid
411	6.734	11:09:02	Bolsa de Madrid
500	6.752	11:12:44	Bolsa de Madrid
82	6.752	11:12:44	Bolsa de Madrid
637	6.754	11:16:16	Bolsa de Madrid
231	6.754	11:16:16	Bolsa de Madrid
419	6.754	11:16:16	Bolsa de Madrid
543	6.737	11:21:51	Bolsa de Madrid
601	6.724	11:26:26	Bolsa de Madrid
10	6.721	11:27:05	Bolsa de Madrid
602	6.721	11:27:26	Bolsa de Madrid
772	6.71	11:30:43	Bolsa de Madrid
42	6.71	11:30:43	Bolsa de Madrid
47	6.71	11:30:43	Bolsa de Madrid
548	6.695	11:32:53	Bolsa de Madrid
546	6.691	11:35:49	Bolsa de Madrid
620	6.696	11:45:26	Bolsa de Madrid
780	6.695	11:45:31	Bolsa de Madrid
60	6.692	11:45:31	Bolsa de Madrid
650	6.692	11:45:31	Bolsa de Madrid
950	6.702	11:49:43	Bolsa de Madrid
656	6.701	11:53:55	Bolsa de Madrid
21	6.696	11:56:04	Bolsa de Madrid
537	6.696	11:56:04	Bolsa de Madrid
106	6.691	11:58:11	Bolsa de Madrid
564	6.691	11:58:15	Bolsa de Madrid
560	6.691	11:59:03	Bolsa de Madrid
26	6.693	12:04:59	Bolsa de Madrid
2	6.693	12:04:59	Bolsa de Madrid
619	6.692	12:05:00	Bolsa de Madrid
678	6.69	12:09:12	Bolsa de Madrid
53	6.683	12:13:19	Bolsa de Madrid
522	6.683	12:13:33	Bolsa de Madrid
580	6.679	12:15:16	Bolsa de Madrid
570	6.672	12:19:17	Bolsa de Madrid
590	6.669	12:19:46	Bolsa de Madrid
525	6.668	12:19:46	Bolsa de Madrid
335	6.668	12:19:58	Bolsa de Madrid
300	6.665	12:20:24	Bolsa de Madrid
200	6.665	12:20:24	Bolsa de Madrid
250	6.665	12:20:24	Bolsa de Madrid
257	6.665	12:20:24	Bolsa de Madrid
450	6.665	12:20:24	Bolsa de Madrid
590	6.661	12:22:12	Bolsa de Madrid
450	6.658	12:22:40	Bolsa de Madrid
149	6.658	12:22:40	Bolsa de Madrid
582	6.655	12:25:24	Bolsa de Madrid
369	6.654	12:25:36	Bolsa de Madrid
142	6.652	12:28:36	Bolsa de Madrid
628	6.652	12:28:36	Bolsa de Madrid
815	6.654	12:28:36	Bolsa de Madrid
1100	6.669	12:36:00	Bolsa de Madrid
100	6.669	12:36:00	Bolsa de Madrid
1108	6.668	12:36:10	Bolsa de Madrid
524	6.665	12:36:13	Bolsa de Madrid
926	6.665	12:36:13	Bolsa de Madrid
634	6.663	12:36:18	Bolsa de Madrid
594	6.66	12:37:50	Bolsa de Madrid
599	6.669	12:43:02	Bolsa de Madrid
1	6.669	12:43:02	Bolsa de Madrid
680	6.672	12:45:14	Bolsa de Madrid
1428	6.673	12:45:14	Bolsa de Madrid
736	6.671	12:49:45	Bolsa de Madrid
144	6.671	12:49:45	Bolsa de Madrid
480	6.67	12:49:45	Bolsa de Madrid
500	6.67	12:49:45	Bolsa de Madrid
710	6.669	12:49:45	Bolsa de Madrid
2	6.672	12:50:54	Bolsa de Madrid
27	6.672	12:50:54	Bolsa de Madrid
126	6.672	12:51:24	Bolsa de Madrid
864	6.672	12:51:24	Bolsa de Madrid
26	6.67	12:51:27	Bolsa de Madrid
3	6.67	12:51:27	Bolsa de Madrid
4	6.67	12:51:27	Bolsa de Madrid
4	6.67	12:51:27	Bolsa de Madrid
7	6.67	12:51:27	Bolsa de Madrid
3	6.67	12:51:27	Bolsa de Madrid
8	6.67	12:51:27	Bolsa de Madrid
10	6.67	12:51:27	Bolsa de Madrid
13	6.67	12:51:27	Bolsa de Madrid
14	6.67	12:51:27	Bolsa de Madrid
4	6.67	12:51:27	Bolsa de Madrid
70	6.67	12:51:27	Bolsa de Madrid
72	6.67	12:51:27	Bolsa de Madrid
46	6.67	12:51:28	Bolsa de Madrid
20	6.67	12:51:31	Bolsa de Madrid
8	6.67	12:51:31	Bolsa de Madrid
2	6.678	12:52:42	Bolsa de Madrid
2	6.678	12:52:42	Bolsa de Madrid
6	6.678	12:52:42	Bolsa de Madrid
6	6.678	12:52:42	Bolsa de Madrid
8	6.678	12:52:42	Bolsa de Madrid
16	6.678	12:52:42	Bolsa de Madrid
15	6.678	12:52:42	Bolsa de Madrid
5	6.678	12:52:42	Bolsa de Madrid
70	6.678	12:52:43	Bolsa de Madrid
65	6.678	12:52:43	Bolsa de Madrid
46	6.678	12:52:43	Bolsa de Madrid
29	6.678	12:52:43	Bolsa de Madrid
21	6.678	12:52:43	Bolsa de Madrid
13	6.678	12:52:43	Bolsa de Madrid
9	6.678	12:52:43	Bolsa de Madrid
6	6.678	12:52:43	Bolsa de Madrid
4	6.678	12:52:43	Bolsa de Madrid
3	6.678	12:52:43	Bolsa de Madrid
2	6.678	12:52:43	Bolsa de Madrid
1	6.678	12:52:43	Bolsa de Madrid
1	6.678	12:52:43	Bolsa de Madrid
406	6.678	12:53:54	Bolsa de Madrid
4	6.679	12:53:55	Bolsa de Madrid
27	6.679	12:53:55	Bolsa de Madrid
7	6.679	12:53:55	Bolsa de Madrid
745	6.679	12:53:55	Bolsa de Madrid
2	6.679	12:53:55	Bolsa de Madrid
1	6.679	12:53:55	Bolsa de Madrid
5	6.679	12:53:55	Bolsa de Madrid
9	6.679	12:53:55	Bolsa de Madrid
4	6.679	12:53:55	Bolsa de Madrid
4	6.679	12:53:55	Bolsa de Madrid
4	6.679	12:53:55	Bolsa de Madrid
4	6.669	12:57:01	Bolsa de Madrid
7	6.669	12:57:01	Bolsa de Madrid
11	6.669	12:57:01	Bolsa de Madrid
47	6.668	12:57:01	Bolsa de Madrid
530	6.669	12:57:01	Bolsa de Madrid
21	6.668	12:57:01	Bolsa de Madrid
65	6.668	12:57:02	Bolsa de Madrid
24	6.663	12:58:06	Bolsa de Madrid
2	6.663	12:58:06	Bolsa de Madrid
4	6.663	12:58:06	Bolsa de Madrid
3	6.663	12:58:06	Bolsa de Madrid
3	6.663	12:58:06	Bolsa de Madrid
3	6.663	12:58:06	Bolsa de Madrid
3	6.663	12:58:06	Bolsa de Madrid
4	6.663	12:58:06	Bolsa de Madrid
8	6.663	12:58:06	Bolsa de Madrid
500	6.663	12:58:06	Bolsa de Madrid
560	6.658	13:00:16	Bolsa de Madrid
59	6.674	13:05:25	Bolsa de Madrid
11	6.673	13:06:24	Bolsa de Madrid
989	6.673	13:06:24	Bolsa de Madrid
114	6.678	13:07:07	Bolsa de Madrid
469	6.678	13:07:07	Bolsa de Madrid
97	6.678	13:07:07	Bolsa de Madrid
610	6.675	13:07:07	Bolsa de Madrid
1	6.669	13:07:53	Bolsa de Madrid
5	6.669	13:07:53	Bolsa de Madrid
2	6.669	13:07:53	Bolsa de Madrid
4	6.669	13:07:53	Bolsa de Madrid
3	6.669	13:07:53	Bolsa de Madrid
7	6.669	13:07:53	Bolsa de Madrid
4	6.669	13:07:53	Bolsa de Madrid
10	6.669	13:07:53	Bolsa de Madrid
16	6.669	13:07:53	Bolsa de Madrid
14	6.669	13:07:53	Bolsa de Madrid
32	6.669	13:07:53	Bolsa de Madrid
129	6.669	13:08:03	Bolsa de Madrid
850	6.672	13:10:34	Bolsa de Madrid
25	6.676	13:13:01	Bolsa de Madrid
27	6.676	13:14:09	Bolsa de Madrid
4	6.676	13:14:13	Bolsa de Madrid
8	6.676	13:14:13	Bolsa de Madrid
6	6.676	13:14:16	Bolsa de Madrid
6	6.676	13:14:16	Bolsa de Madrid
573	6.674	13:15:12	Bolsa de Madrid
128	6.677	13:15:45	Bolsa de Madrid
165	6.677	13:15:45	Bolsa de Madrid
5	6.673	13:16:23	Bolsa de Madrid
4	6.673	13:16:23	Bolsa de Madrid
9	6.673	13:16:23	Bolsa de Madrid
11	6.673	13:16:23	Bolsa de Madrid
14	6.673	13:16:23	Bolsa de Madrid
23	6.673	13:16:23	Bolsa de Madrid
28	6.673	13:16:23	Bolsa de Madrid
22	6.673	13:16:23	Bolsa de Madrid
20	6.679	13:17:53	Bolsa de Madrid
550	6.679	13:17:55	Bolsa de Madrid
26	6.673	13:18:41	Bolsa de Madrid
518	6.673	13:18:41	Bolsa de Madrid
7	6.671	13:18:41	Bolsa de Madrid
11	6.671	13:18:41	Bolsa de Madrid
19	6.671	13:18:41	Bolsa de Madrid
43	6.671	13:18:41	Bolsa de Madrid
623	6.67	13:20:11	Bolsa de Madrid
699	6.662	13:21:53	Bolsa de Madrid
540	6.659	13:22:29	Bolsa de Madrid
850	6.661	13:24:21	Bolsa de Madrid
42	6.655	13:26:36	Bolsa de Madrid
6	6.655	13:26:36	Bolsa de Madrid
8	6.655	13:26:36	Bolsa de Madrid
21	6.655	13:26:36	Bolsa de Madrid
26	6.655	13:26:36	Bolsa de Madrid
67	6.655	13:26:36	Bolsa de Madrid
43	6.655	13:26:36	Bolsa de Madrid
29	6.655	13:26:36	Bolsa de Madrid
18	6.655	13:26:36	Bolsa de Madrid
13	6.655	13:26:36	Bolsa de Madrid
8	6.655	13:26:36	Bolsa de Madrid
5	6.655	13:26:36	Bolsa de Madrid
3	6.655	13:26:36	Bolsa de Madrid
2	6.655	13:26:37	Bolsa de Madrid
2	6.655	13:26:37	Bolsa de Madrid
1	6.655	13:26:37	Bolsa de Madrid
1	6.655	13:26:37	Bolsa de Madrid
722	6.657	13:28:26	Bolsa de Madrid
366	6.655	13:28:32	Bolsa de Madrid
396	6.649	13:32:50	Bolsa de Madrid
214	6.649	13:32:50	Bolsa de Madrid
530	6.648	13:32:50	Bolsa de Madrid
878	6.65	13:32:50	Bolsa de Madrid
560	6.643	13:32:50	Bolsa de Madrid
566	6.639	13:35:51	Bolsa de Madrid
228	6.637	13:35:51	Bolsa de Madrid
527	6.637	13:35:51	Bolsa de Madrid
25	6.629	13:37:53	Bolsa de Madrid
3	6.629	13:37:53	Bolsa de Madrid
2	6.629	13:37:53	Bolsa de Madrid
5	6.629	13:37:53	Bolsa de Madrid
3	6.629	13:37:53	Bolsa de Madrid
5	6.629	13:37:53	Bolsa de Madrid
1	6.629	13:37:53	Bolsa de Madrid
5	6.629	13:37:53	Bolsa de Madrid
7	6.629	13:37:53	Bolsa de Madrid
13	6.629	13:37:53	Bolsa de Madrid
14	6.629	13:37:53	Bolsa de Madrid
15	6.629	13:37:53	Bolsa de Madrid
5	6.629	13:37:53	Bolsa de Madrid
102	6.629	13:37:53	Bolsa de Madrid
68	6.629	13:37:53	Bolsa de Madrid
42	6.629	13:37:53	Bolsa de Madrid
30	6.629	13:37:54	Bolsa de Madrid
19	6.629	13:37:54	Bolsa de Madrid
13	6.629	13:37:54	Bolsa de Madrid
9	6.629	13:37:54	Bolsa de Madrid
6	6.629	13:37:54	Bolsa de Madrid
4	6.629	13:37:54	Bolsa de Madrid
2	6.629	13:37:54	Bolsa de Madrid
2	6.629	13:37:54	Bolsa de Madrid
1	6.629	13:37:54	Bolsa de Madrid
1	6.629	13:37:54	Bolsa de Madrid
226	6.629	13:38:30	Bolsa de Madrid
700	6.628	13:38:32	Bolsa de Madrid
10	6.628	13:38:32	Bolsa de Madrid
26	6.63	13:40:20	Bolsa de Madrid
2	6.63	13:40:20	Bolsa de Madrid
4	6.63	13:40:20	Bolsa de Madrid
4	6.63	13:40:20	Bolsa de Madrid
2	6.63	13:40:20	Bolsa de Madrid
5	6.63	13:40:20	Bolsa de Madrid
9	6.63	13:40:20	Bolsa de Madrid
5	6.63	13:40:20	Bolsa de Madrid
13	6.63	13:40:20	Bolsa de Madrid
17	6.63	13:40:20	Bolsa de Madrid
68	6.63	13:40:20	Bolsa de Madrid
48	6.63	13:40:20	Bolsa de Madrid
37	6.63	13:40:20	Bolsa de Madrid
28	6.63	13:40:20	Bolsa de Madrid
21	6.63	13:40:20	Bolsa de Madrid
14	6.63	13:40:20	Bolsa de Madrid
14	6.63	13:40:20	Bolsa de Madrid
10	6.63	13:40:20	Bolsa de Madrid
6	6.63	13:40:20	Bolsa de Madrid
4	6.63	13:40:20	Bolsa de Madrid
3	6.63	13:40:21	Bolsa de Madrid
2	6.63	13:40:21	Bolsa de Madrid
1	6.63	13:40:21	Bolsa de Madrid
1	6.63	13:40:21	Bolsa de Madrid
1	6.63	13:40:21	Bolsa de Madrid
36	6.634	13:41:22	Bolsa de Madrid
27	6.638	13:41:39	Bolsa de Madrid
6	6.638	13:41:39	Bolsa de Madrid
5	6.638	13:41:39	Bolsa de Madrid
10	6.638	13:41:39	Bolsa de Madrid
16	6.638	13:41:39	Bolsa de Madrid
8	6.638	13:41:42	Bolsa de Madrid
4	6.638	13:41:42	Bolsa de Madrid
6	6.638	13:41:42	Bolsa de Madrid
3	6.638	13:41:42	Bolsa de Madrid
2	6.638	13:41:42	Bolsa de Madrid
1	6.638	13:41:42	Bolsa de Madrid
1064	6.649	13:42:52	Bolsa de Madrid
357	6.654	13:43:42	Bolsa de Madrid
223	6.654	13:43:42	Bolsa de Madrid
533	6.652	13:43:42	Bolsa de Madrid
10	6.655	13:47:41	Bolsa de Madrid
870	6.655	13:47:41	Bolsa de Madrid
560	6.669	13:50:33	Bolsa de Madrid
500	6.666	13:50:45	Bolsa de Madrid
750	6.67	13:51:07	Bolsa de Madrid
510	6.669	13:52:03	Bolsa de Madrid
300	6.669	13:52:03	Bolsa de Madrid
852	6.667	13:52:04	Bolsa de Madrid
228	6.694	13:59:28	Bolsa de Madrid
602	6.694	13:59:28	Bolsa de Madrid
800	6.693	13:59:28	Bolsa de Madrid
175	6.692	13:59:30	Bolsa de Madrid
605	6.692	13:59:30	Bolsa de Madrid
200	6.689	13:59:30	Bolsa de Madrid
625	6.688	13:59:30	Bolsa de Madrid
150	6.688	13:59:30	Bolsa de Madrid
480	6.689	13:59:30	Bolsa de Madrid
133	6.688	13:59:30	Bolsa de Madrid
253	6.687	14:03:20	Bolsa de Madrid
867	6.687	14:03:20	Bolsa de Madrid
642	6.681	14:05:56	Bolsa de Madrid
590	6.678	14:06:46	Bolsa de Madrid
534	6.681	14:11:32	Bolsa de Madrid
588	6.68	14:11:32	Bolsa de Madrid
547	6.673	14:12:49	Bolsa de Madrid
605	6.665	14:15:13	Bolsa de Madrid
200	6.675	14:16:53	Bolsa de Madrid
250	6.675	14:18:00	Bolsa de Madrid
450	6.675	14:18:00	Bolsa de Madrid
513	6.688	14:21:12	Bolsa de Madrid
487	6.688	14:21:12	Bolsa de Madrid
19	6.697	14:23:18	Bolsa de Madrid
760	6.704	14:26:36	Bolsa de Madrid
720	6.703	14:26:36	Bolsa de Madrid
550	6.703	14:28:09	Bolsa de Madrid
560	6.712	14:30:30	Bolsa de Madrid
250	6.712	14:30:30	Bolsa de Madrid
567	6.712	14:31:33	Bolsa de Madrid
790	6.711	14:35:21	Bolsa de Madrid
500	6.708	14:36:10	Bolsa de Madrid
590	6.717	14:38:30	Bolsa de Madrid
610	6.716	14:38:31	Bolsa de Madrid
190	6.715	14:40:41	Bolsa de Madrid
882	6.713	14:44:15	Bolsa de Madrid
646	6.713	14:44:15	Bolsa de Madrid
243	6.708	14:48:11	Bolsa de Madrid
450	6.702	14:49:54	Bolsa de Madrid
130	6.702	14:49:54	Bolsa de Madrid
580	6.701	14:50:39	Bolsa de Madrid
562	6.705	14:51:28	Bolsa de Madrid
737	6.709	14:58:34	Bolsa de Madrid
53	6.709	14:58:34	Bolsa de Madrid
910	6.707	14:58:35	Bolsa de Madrid
574	6.706	14:58:40	Bolsa de Madrid
860	6.713	15:08:10	Bolsa de Madrid
820	6.711	15:08:11	Bolsa de Madrid
960	6.713	15:11:07	Bolsa de Madrid
792	6.712	15:11:07	Bolsa de Madrid
128	6.712	15:11:07	Bolsa de Madrid
627	6.707	15:13:10	Bolsa de Madrid
680	6.705	15:13:12	Bolsa de Madrid
390	6.698	15:14:26	Bolsa de Madrid
175	6.698	15:14:26	Bolsa de Madrid
570	6.689	15:15:38	Bolsa de Madrid
790	6.676	15:19:16	Bolsa de Madrid
970	6.675	15:19:16	Bolsa de Madrid
580	6.681	15:21:29	Bolsa de Madrid
700	6.68	15:21:29	Bolsa de Madrid
408	6.677	15:21:53	Bolsa de Madrid
142	6.677	15:21:53	Bolsa de Madrid
664	6.675	15:23:22	Bolsa de Madrid
580	6.675	15:24:45	Bolsa de Madrid
690	6.672	15:24:53	Bolsa de Madrid
650	6.671	15:24:58	Bolsa de Madrid
544	6.668	15:25:37	Bolsa de Madrid
770	6.667	15:27:38	Bolsa de Madrid
807	6.664	15:27:38	Bolsa de Madrid
194	6.664	15:29:41	Bolsa de Madrid
500	6.664	15:29:41	Bolsa de Madrid
503	6.659	15:30:00	Bolsa de Madrid
555	6.659	15:30:40	Bolsa de Madrid
635	6.66	15:31:24	Bolsa de Madrid
693	6.659	15:34:45	Bolsa de Madrid
385	6.66	15:36:09	Bolsa de Madrid
1089	6.66	15:36:09	Bolsa de Madrid
95	6.659	15:38:20	Bolsa de Madrid
455	6.659	15:38:20	Bolsa de Madrid
760	6.667	15:38:49	Bolsa de Madrid
680	6.664	15:40:07	Bolsa de Madrid
368	6.663	15:40:24	Bolsa de Madrid
252	6.663	15:40:24	Bolsa de Madrid
682	6.66	15:40:27	Bolsa de Madrid
560	6.658	15:41:56	Bolsa de Madrid
549	6.659	15:41:56	Bolsa de Madrid
539	6.651	15:42:29	Bolsa de Madrid
550	6.652	15:45:16	Bolsa de Madrid
398	6.65	15:45:20	Bolsa de Madrid
202	6.65	15:45:20	Bolsa de Madrid
798	6.65	15:46:12	Bolsa de Madrid
1169	6.65	15:46:12	Bolsa de Madrid
960	6.648	15:47:05	Bolsa de Madrid
772	6.652	15:47:41	Bolsa de Madrid
761	6.661	15:51:26	Bolsa de Madrid
1050	6.665	15:53:06	Bolsa de Madrid
750	6.666	15:54:22	Bolsa de Madrid
32	6.665	15:54:22	Bolsa de Madrid
1318	6.665	15:54:22	Bolsa de Madrid
780	6.664	15:54:22	Bolsa de Madrid
610	6.668	15:56:00	Bolsa de Madrid
970	6.667	15:56:01	Bolsa de Madrid
970	6.667	15:56:01	Bolsa de Madrid
970	6.665	15:56:05	Bolsa de Madrid
690	6.668	15:56:43	Bolsa de Madrid
450	6.663	15:58:32	Bolsa de Madrid
237	6.663	15:58:33	Bolsa de Madrid
582	6.662	15:59:08	Bolsa de Madrid
736	6.669	16:00:24	Bolsa de Madrid
24	6.669	16:00:24	Bolsa de Madrid
230	6.669	16:01:02	Bolsa de Madrid
450	6.669	16:01:02	Bolsa de Madrid
420	6.669	16:01:02	Bolsa de Madrid
60	6.668	16:01:02	Bolsa de Madrid
580	6.668	16:01:02	Bolsa de Madrid
311	6.666	16:01:02	Bolsa de Madrid
739	6.666	16:01:02	Bolsa de Madrid
788	6.664	16:01:02	Bolsa de Madrid
254	6.664	16:01:02	Bolsa de Madrid
108	6.664	16:01:02	Bolsa de Madrid
720	6.662	16:03:25	Bolsa de Madrid
110	6.661	16:03:36	Bolsa de Madrid
670	6.661	16:03:36	Bolsa de Madrid
585	6.657	16:03:55	Bolsa de Madrid
840	6.656	16:03:55	Bolsa de Madrid
618	6.655	16:04:17	Bolsa de Madrid
252	6.655	16:05:36	Bolsa de Madrid
259	6.657	16:05:53	Bolsa de Madrid
288	6.655	16:06:23	Bolsa de Madrid
575	6.652	16:06:51	Bolsa de Madrid
730	6.651	16:07:00	Bolsa de Madrid
700	6.651	16:08:53	Bolsa de Madrid
830	6.659	16:10:19	Bolsa de Madrid
910	6.658	16:11:28	Bolsa de Madrid
760	6.657	16:11:28	Bolsa de Madrid
740	6.657	16:11:28	Bolsa de Madrid
1100	6.656	16:11:29	Bolsa de Madrid
1050	6.654	16:12:06	Bolsa de Madrid
1000	6.652	16:12:06	Bolsa de Madrid
900	6.65	16:13:27	Bolsa de Madrid
228	6.649	16:13:27	Bolsa de Madrid
477	6.649	16:13:27	Bolsa de Madrid
962	6.653	16:13:27	Bolsa de Madrid
960	6.648	16:13:42	Bolsa de Madrid
760	6.647	16:15:01	Bolsa de Madrid
163	6.651	16:15:24	Bolsa de Madrid
837	6.651	16:15:24	Bolsa de Madrid
701	6.655	16:16:05	Bolsa de Madrid
656	6.654	16:16:57	Bolsa de Madrid
690	6.65	16:17:05	Bolsa de Madrid
766	6.649	16:17:05	Bolsa de Madrid
24	6.649	16:17:05	Bolsa de Madrid
809	6.654	16:17:51	Bolsa de Madrid
632	6.653	16:18:22	Bolsa de Madrid
640	6.653	16:19:42	Bolsa de Madrid
1091	6.656	16:20:08	Bolsa de Madrid
277	6.664	16:21:45	Bolsa de Madrid
337	6.664	16:21:45	Bolsa de Madrid
251	6.663	16:21:46	Bolsa de Madrid
192	6.661	16:22:09	Bolsa de Madrid
778	6.661	16:23:12	Bolsa de Madrid
673	6.661	16:23:25	Bolsa de Madrid
307	6.661	16:23:34	Bolsa de Madrid
930	6.66	16:23:34	Bolsa de Madrid
89	6.66	16:24:01	Bolsa de Madrid
1361	6.66	16:24:01	Bolsa de Madrid
1000	6.659	16:24:10	Bolsa de Madrid
759	6.665	16:25:13	Bolsa de Madrid
36	6.665	16:25:13	Bolsa de Madrid
605	6.665	16:25:13	Bolsa de Madrid
1150	6.665	16:25:15	Bolsa de Madrid
970	6.663	16:25:15	Bolsa de Madrid
36	6.662	16:25:15	Bolsa de Madrid
1114	6.662	16:25:15	Bolsa de Madrid
870	6.661	16:25:15	Bolsa de Madrid
300	6.66	16:27:15	Bolsa de Madrid
1050	6.66	16:27:18	Bolsa de Madrid
624	6.658	16:27:43	Bolsa de Madrid
26	6.658	16:27:43	Bolsa de Madrid
200	6.658	16:28:12	Bolsa de Madrid
900	6.658	16:28:17	Bolsa de Madrid
571	6.655	16:28:33	Bolsa de Madrid
200	6.654	16:28:58	Bolsa de Madrid
1103	6.656	16:28:58	Bolsa de Madrid
850	6.654	16:29:00	Bolsa de Madrid
620	6.653	16:29:15	Bolsa de Madrid
178	6.656	16:29:48	Bolsa de Madrid
642	6.656	16:29:55	Bolsa de Madrid
3290	6.66	16:29:55	Bolsa de Madrid
1420	6.66	16:29:55	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	600.45	169,541
Bolsa de Madrid	6.6931	228,788

 

END

 

 

POSQXLBBDVFBBBX