Transaction in Own Shares

RNS Number : 0857N

International Cons Airlines Group

03 August 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 3 August 2017 it purchased 385,318 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
161,375	London	£5.93	£6.085
223,943	Madrid	€6.625	€6.738

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

Following the purchase, the Company holds 50,533,637 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,082,455,106 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: 385,318

Date of purchases: 03/08/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1550	600.5	08:03:16	LSE
1542	601	08:06:11	LSE
1789	600	08:09:04	LSE
1605	598.5	08:12:59	LSE
2003	598	08:16:39	LSE
1700	595	08:20:57	LSE
1720	594	08:24:42	LSE
1618	593	08:28:48	LSE
1816	596	08:34:35	LSE
1700	595	08:39:27	LSE
771	595	08:39:27	LSE
1000	595	08:39:27	LSE
435	595.5	08:48:26	LSE
1190	595.5	08:48:26	LSE
769	595	08:53:14	LSE
1000	595	08:53:14	LSE
3	595	08:53:14	LSE
1700	596	08:57:03	LSE
875	595.5	09:02:30	LSE
849	595.5	09:02:30	LSE
1500	596	09:07:04	LSE
1643	595	09:10:31	LSE
896	597.5	09:17:16	LSE
911	597.5	09:17:16	LSE
1808	598	09:21:38	LSE
1734	594.5	09:28:50	LSE
400	595	09:35:12	LSE
600	595	09:35:12	LSE
1545	594.5	09:37:56	LSE
200	594.5	09:37:56	LSE
1000	594	09:45:21	LSE
1500	594.5	09:48:24	LSE
1500	596	09:53:49	LSE
357	596.5	10:00:54	LSE
1500	596.5	10:00:54	LSE
606	597	10:07:55	LSE
1500	597	10:07:55	LSE
1325	598.5	10:15:22	LSE
500	598.5	10:15:22	LSE
1431	597.5	10:21:40	LSE
370	597.5	10:21:40	LSE
2003	598	10:29:29	LSE
287	597.5	10:36:42	LSE
1500	597.5	10:36:42	LSE
1218	599	10:44:47	LSE
500	599	10:44:47	LSE
139	599	10:44:47	LSE
403	598	10:55:25	LSE
600	598	10:55:25	LSE
1500	598	10:55:25	LSE
54	599.5	11:04:36	LSE
1500	599.5	11:04:36	LSE
313	599.5	11:04:36	LSE
1871	599	11:12:07	LSE
280	600	11:22:15	LSE
500	600	11:22:15	LSE
1100	600	11:22:15	LSE
1500	600.5	11:31:58	LSE
1731	599	11:35:40	LSE
132	602	11:50:03	LSE
1005	602	11:50:03	LSE
795	602	11:50:03	LSE
422	601	11:58:17	LSE
331	601	11:58:17	LSE
240	601	11:58:17	LSE
1500	602.5	12:02:28	LSE
151	602.5	12:02:28	LSE
1744	602.5	12:07:15	LSE
1066	599.5	12:16:43	LSE
877	599.5	12:16:43	LSE
1471	601	12:26:25	LSE
284	601	12:26:25	LSE
500	600.5	12:35:51	LSE
500	600.5	12:35:51	LSE
1415	600	12:41:52	LSE
500	600	12:41:52	LSE
1749	600	12:53:55	LSE
947	600.5	13:00:11	LSE
1500	600.5	13:00:11	LSE
224	600.5	13:12:32	LSE
1194	600.5	13:12:32	LSE
500	600.5	13:12:32	LSE
600	600.5	13:12:32	LSE
679	601.5	13:22:35	LSE
331	601.5	13:22:35	LSE
500	601.5	13:22:35	LSE
418	601.5	13:22:35	LSE
92	601	13:29:55	LSE
1664	601	13:29:55	LSE
152	601	13:29:55	LSE
782	602.5	13:42:12	LSE
850	602.5	13:42:12	LSE
300	602.5	13:42:12	LSE
233	602.5	13:45:23	LSE
600	602.5	13:45:23	LSE
732	602.5	13:45:23	LSE
301	602.5	13:45:23	LSE
428	603.5	13:52:57	LSE
1250	603.5	13:52:57	LSE
100	603.5	13:52:57	LSE
1000	605	14:00:32	LSE
438	604.5	14:06:16	LSE
1500	604.5	14:06:16	LSE
1000	604	14:13:06	LSE
1339	603.5	14:20:07	LSE
600	603.5	14:20:07	LSE
1940	603.5	14:26:09	LSE
761	604.5	14:30:37	LSE
1058	604.5	14:30:37	LSE
343	604.5	14:35:09	LSE
600	604.5	14:35:09	LSE
1000	604.5	14:35:09	LSE
638	604.5	14:39:16	LSE
1188	604.5	14:39:16	LSE
2200	604.5	14:45:26	LSE
1453	604.5	14:45:26	LSE
1046	604.5	14:54:12	LSE
491	604.5	14:54:12	LSE
125	604.5	14:54:12	LSE
2450	606	14:59:55	LSE
1500	606	15:03:29	LSE
1830	605.5	15:05:19	LSE
1500	604.5	15:11:16	LSE
1029	605	15:16:52	LSE
1427	605.5	15:17:38	LSE
362	605.5	15:17:38	LSE
1914	605.5	15:22:29	LSE
877	606	15:28:01	LSE
82	606	15:28:01	LSE
1000	606	15:28:01	LSE
1600	608	15:31:47	LSE
915	608	15:35:25	LSE
1000	608	15:35:25	LSE
797	608	15:39:28	LSE
1000	608	15:39:28	LSE
1038	607.5	15:43:54	LSE
762	607.5	15:43:54	LSE
42	607	15:48:27	LSE
1000	607	15:48:27	LSE
1000	607	15:48:27	LSE
244	607.5	15:53:02	LSE
1000	607.5	15:53:02	LSE
715	607.5	15:53:02	LSE
1700	607.5	15:56:50	LSE
32	607.5	15:56:50	LSE
1328	608	16:00:54	LSE
56	608	16:00:54	LSE
572	608	16:00:54	LSE
609	608.5	16:04:50	LSE
1000	608.5	16:04:50	LSE
1000	608.5	16:04:50	LSE
1000	607.5	16:08:10	LSE
724	608	16:11:26	LSE
1000	608	16:11:26	LSE
239	608	16:11:26	LSE
964	608	16:13:19	LSE
1000	608	16:13:19	LSE
1966	608	16:17:26	LSE
552	607.5	16:20:28	LSE
1417	607.5	16:20:28	LSE
48	607	16:24:34	LSE
489	607	16:24:59	LSE
1465	607	16:25:08	LSE
1991	608	16:28:28	LSE
3900	607.5	16:28:35	LSE
730	6.666	08:00:16	Bolsa de Madrid
751	6.68	08:01:29	Bolsa de Madrid
699	6.702	08:03:17	Bolsa de Madrid
44	6.717	08:05:18	Bolsa de Madrid
5	6.717	08:05:18	Bolsa de Madrid
8	6.717	08:05:18	Bolsa de Madrid
8	6.717	08:05:18	Bolsa de Madrid
15	6.717	08:05:18	Bolsa de Madrid
770	6.72	08:06:11	Bolsa de Madrid
689	6.721	08:06:11	Bolsa de Madrid
526	6.72	08:06:11	Bolsa de Madrid
670	6.717	08:06:11	Bolsa de Madrid
720	6.706	08:06:11	Bolsa de Madrid
15	6.693	08:11:30	Bolsa de Madrid
7	6.693	08:11:30	Bolsa de Madrid
11	6.693	08:11:30	Bolsa de Madrid
6	6.693	08:11:30	Bolsa de Madrid
3	6.693	08:11:30	Bolsa de Madrid
1	6.693	08:11:30	Bolsa de Madrid
1	6.693	08:11:30	Bolsa de Madrid
44	6.693	08:12:56	Bolsa de Madrid
9	6.693	08:12:56	Bolsa de Madrid
46	6.693	08:12:56	Bolsa de Madrid
33	6.693	08:12:56	Bolsa de Madrid
434	6.693	08:12:56	Bolsa de Madrid
197	6.691	08:12:59	Bolsa de Madrid
517	6.691	08:12:59	Bolsa de Madrid
790	6.68	08:14:42	Bolsa de Madrid
31	6.677	08:15:17	Bolsa de Madrid
25	6.677	08:15:17	Bolsa de Madrid
18	6.677	08:15:18	Bolsa de Madrid
14	6.677	08:15:18	Bolsa de Madrid
624	6.689	08:16:12	Bolsa de Madrid
629	6.678	08:17:19	Bolsa de Madrid
525	6.677	08:17:19	Bolsa de Madrid
550	6.67	08:17:35	Bolsa de Madrid
100	6.661	08:19:04	Bolsa de Madrid
500	6.661	08:19:07	Bolsa de Madrid
26	6.66	08:19:07	Bolsa de Madrid
30	6.66	08:19:07	Bolsa de Madrid
24	6.66	08:19:07	Bolsa de Madrid
21	6.66	08:19:07	Bolsa de Madrid
17	6.66	08:19:07	Bolsa de Madrid
634	6.659	08:20:09	Bolsa de Madrid
617	6.665	08:20:09	Bolsa de Madrid
539	6.662	08:21:14	Bolsa de Madrid
520	6.646	08:22:18	Bolsa de Madrid
675	6.648	08:23:03	Bolsa de Madrid
527	6.641	08:24:04	Bolsa de Madrid
592	6.635	08:25:00	Bolsa de Madrid
538	6.638	08:25:43	Bolsa de Madrid
36	6.637	08:25:43	Bolsa de Madrid
438	6.633	08:25:50	Bolsa de Madrid
550	6.647	08:26:45	Bolsa de Madrid
490	6.636	08:27:06	Bolsa de Madrid
674	6.63	08:28:16	Bolsa de Madrid
622	6.625	08:28:48	Bolsa de Madrid
575	6.625	08:29:58	Bolsa de Madrid
590	6.64	08:31:16	Bolsa de Madrid
503	6.641	08:31:16	Bolsa de Madrid
540	6.666	08:33:08	Bolsa de Madrid
511	6.663	08:33:14	Bolsa de Madrid
532	6.661	08:34:34	Bolsa de Madrid
27	6.659	08:36:13	Bolsa de Madrid
3	6.659	08:36:13	Bolsa de Madrid
2	6.659	08:36:13	Bolsa de Madrid
3	6.659	08:36:13	Bolsa de Madrid
2	6.659	08:36:13	Bolsa de Madrid
5	6.659	08:36:13	Bolsa de Madrid
5	6.659	08:36:13	Bolsa de Madrid
8	6.659	08:36:13	Bolsa de Madrid
9	6.659	08:36:13	Bolsa de Madrid
9	6.659	08:36:13	Bolsa de Madrid
61	6.659	08:36:13	Bolsa de Madrid
48	6.659	08:36:13	Bolsa de Madrid
39	6.659	08:36:13	Bolsa de Madrid
32	6.659	08:36:14	Bolsa de Madrid
23	6.659	08:36:14	Bolsa de Madrid
20	6.659	08:36:14	Bolsa de Madrid
16	6.659	08:36:14	Bolsa de Madrid
12	6.659	08:36:14	Bolsa de Madrid
10	6.659	08:36:14	Bolsa de Madrid
8	6.659	08:36:14	Bolsa de Madrid
6	6.659	08:36:15	Bolsa de Madrid
5	6.659	08:36:15	Bolsa de Madrid
5	6.659	08:36:15	Bolsa de Madrid
4	6.659	08:36:15	Bolsa de Madrid
3	6.659	08:36:16	Bolsa de Madrid
2	6.659	08:36:16	Bolsa de Madrid
2	6.659	08:36:16	Bolsa de Madrid
1	6.659	08:36:16	Bolsa de Madrid
1	6.659	08:36:16	Bolsa de Madrid
1	6.659	08:36:16	Bolsa de Madrid
2	6.661	08:36:54	Bolsa de Madrid
498	6.661	08:36:57	Bolsa de Madrid
493	6.658	08:37:00	Bolsa de Madrid
308	6.659	08:37:00	Bolsa de Madrid
26	6.647	08:38:39	Bolsa de Madrid
1	6.647	08:38:39	Bolsa de Madrid
3	6.647	08:38:39	Bolsa de Madrid
1	6.647	08:38:39	Bolsa de Madrid
7	6.647	08:38:39	Bolsa de Madrid
4	6.647	08:38:39	Bolsa de Madrid
5	6.647	08:38:39	Bolsa de Madrid
3	6.647	08:38:39	Bolsa de Madrid
9	6.647	08:38:39	Bolsa de Madrid
6	6.647	08:38:39	Bolsa de Madrid
16	6.647	08:38:39	Bolsa de Madrid
65	6.647	08:38:40	Bolsa de Madrid
1	6.647	08:38:40	Bolsa de Madrid
52	6.647	08:38:40	Bolsa de Madrid
41	6.647	08:38:40	Bolsa de Madrid
33	6.647	08:38:40	Bolsa de Madrid
26	6.647	08:38:40	Bolsa de Madrid
21	6.647	08:38:41	Bolsa de Madrid
18	6.647	08:38:41	Bolsa de Madrid
14	6.647	08:38:41	Bolsa de Madrid
13	6.647	08:38:41	Bolsa de Madrid
10	6.647	08:38:42	Bolsa de Madrid
7	6.647	08:38:42	Bolsa de Madrid
6	6.647	08:38:42	Bolsa de Madrid
4	6.647	08:38:42	Bolsa de Madrid
3	6.647	08:38:42	Bolsa de Madrid
2	6.647	08:38:42	Bolsa de Madrid
2	6.647	08:38:43	Bolsa de Madrid
1	6.647	08:38:43	Bolsa de Madrid
1	6.647	08:38:43	Bolsa de Madrid
1	6.647	08:38:43	Bolsa de Madrid
1	6.647	08:38:43	Bolsa de Madrid
620	6.646	08:39:27	Bolsa de Madrid
137	6.647	08:39:27	Bolsa de Madrid
35	6.643	08:39:53	Bolsa de Madrid
2	6.643	08:39:53	Bolsa de Madrid
3	6.643	08:39:53	Bolsa de Madrid
7	6.643	08:39:54	Bolsa de Madrid
7	6.643	08:39:54	Bolsa de Madrid
6	6.643	08:39:54	Bolsa de Madrid
14	6.643	08:39:54	Bolsa de Madrid
60	6.643	08:39:54	Bolsa de Madrid
47	6.643	08:39:54	Bolsa de Madrid
39	6.643	08:39:54	Bolsa de Madrid
29	6.643	08:39:54	Bolsa de Madrid
24	6.643	08:39:54	Bolsa de Madrid
20	6.643	08:39:54	Bolsa de Madrid
16	6.643	08:39:54	Bolsa de Madrid
12	6.643	08:39:54	Bolsa de Madrid
10	6.643	08:39:54	Bolsa de Madrid
8	6.643	08:39:54	Bolsa de Madrid
6	6.643	08:39:54	Bolsa de Madrid
5	6.643	08:39:54	Bolsa de Madrid
4	6.643	08:39:55	Bolsa de Madrid
3	6.643	08:39:55	Bolsa de Madrid
3	6.643	08:39:55	Bolsa de Madrid
2	6.643	08:39:55	Bolsa de Madrid
2	6.643	08:39:55	Bolsa de Madrid
1	6.643	08:39:55	Bolsa de Madrid
1	6.643	08:39:55	Bolsa de Madrid
1	6.643	08:39:55	Bolsa de Madrid
1	6.643	08:39:55	Bolsa de Madrid
1	6.643	08:39:55	Bolsa de Madrid
630	6.652	08:40:54	Bolsa de Madrid
270	6.651	08:40:55	Bolsa de Madrid
634	6.651	08:40:55	Bolsa de Madrid
46	6.651	08:40:55	Bolsa de Madrid
37	6.648	08:40:55	Bolsa de Madrid
28	6.648	08:40:55	Bolsa de Madrid
22	6.648	08:40:55	Bolsa de Madrid
19	6.648	08:40:56	Bolsa de Madrid
15	6.648	08:40:56	Bolsa de Madrid
13	6.648	08:40:56	Bolsa de Madrid
9	6.648	08:40:56	Bolsa de Madrid
8	6.648	08:40:56	Bolsa de Madrid
6	6.648	08:40:56	Bolsa de Madrid
5	6.648	08:40:56	Bolsa de Madrid
4	6.648	08:40:57	Bolsa de Madrid
3	6.648	08:40:57	Bolsa de Madrid
2	6.648	08:40:57	Bolsa de Madrid
2	6.648	08:40:57	Bolsa de Madrid
2	6.648	08:40:57	Bolsa de Madrid
1	6.648	08:40:57	Bolsa de Madrid
1	6.648	08:40:57	Bolsa de Madrid
1	6.648	08:40:57	Bolsa de Madrid
1	6.648	08:40:57	Bolsa de Madrid
212	6.66	08:44:09	Bolsa de Madrid
121	6.66	08:44:09	Bolsa de Madrid
407	6.66	08:44:09	Bolsa de Madrid
630	6.659	08:44:09	Bolsa de Madrid
1000	6.658	08:44:09	Bolsa de Madrid
153	6.654	08:44:18	Bolsa de Madrid
630	6.655	08:44:18	Bolsa de Madrid
286	6.654	08:44:18	Bolsa de Madrid
71	6.654	08:44:18	Bolsa de Madrid
555	6.658	08:44:18	Bolsa de Madrid
2	6.658	08:44:18	Bolsa de Madrid
2	6.658	08:44:18	Bolsa de Madrid
1	6.658	08:44:18	Bolsa de Madrid
25	6.658	08:44:18	Bolsa de Madrid
265	6.657	08:45:58	Bolsa de Madrid
25	6.657	08:46:05	Bolsa de Madrid
2	6.657	08:46:05	Bolsa de Madrid
1	6.657	08:46:05	Bolsa de Madrid
4	6.657	08:46:05	Bolsa de Madrid
2	6.657	08:46:05	Bolsa de Madrid
2	6.657	08:46:05	Bolsa de Madrid
5	6.657	08:46:05	Bolsa de Madrid
2	6.657	08:46:05	Bolsa de Madrid
9	6.657	08:46:05	Bolsa de Madrid
5	6.657	08:46:05	Bolsa de Madrid
12	6.657	08:46:05	Bolsa de Madrid
9	6.657	08:46:05	Bolsa de Madrid
67	6.657	08:46:05	Bolsa de Madrid
54	6.657	08:46:05	Bolsa de Madrid
40	6.657	08:46:05	Bolsa de Madrid
32	6.657	08:46:05	Bolsa de Madrid
27	6.657	08:46:05	Bolsa de Madrid
21	6.657	08:46:06	Bolsa de Madrid
17	6.657	08:46:06	Bolsa de Madrid
4	6.657	08:46:06	Bolsa de Madrid
500	6.656	08:47:11	Bolsa de Madrid
580	6.657	08:47:11	Bolsa de Madrid
70	6.656	08:47:11	Bolsa de Madrid
525	6.655	08:47:11	Bolsa de Madrid
509	6.653	08:48:26	Bolsa de Madrid
530	6.652	08:48:26	Bolsa de Madrid
117	6.64	08:48:42	Bolsa de Madrid
389	6.64	08:48:42	Bolsa de Madrid
523	6.646	08:49:43	Bolsa de Madrid
480	6.641	08:50:16	Bolsa de Madrid
500	6.645	08:51:08	Bolsa de Madrid
822	6.651	08:54:30	Bolsa de Madrid
660	6.663	08:56:29	Bolsa de Madrid
820	6.662	08:56:29	Bolsa de Madrid
1050	6.661	08:57:03	Bolsa de Madrid
493	6.66	08:57:03	Bolsa de Madrid
417	6.66	08:57:03	Bolsa de Madrid
328	6.653	08:58:13	Bolsa de Madrid
242	6.653	08:58:13	Bolsa de Madrid
530	6.652	08:58:27	Bolsa de Madrid
740	6.649	08:58:43	Bolsa de Madrid
657	6.646	08:58:45	Bolsa de Madrid
60	6.653	09:01:05	Bolsa de Madrid
600	6.653	09:01:05	Bolsa de Madrid
630	6.652	09:01:05	Bolsa de Madrid
800	6.651	09:04:08	Bolsa de Madrid
236	6.649	09:04:09	Bolsa de Madrid
570	6.65	09:04:09	Bolsa de Madrid
550	6.661	09:07:04	Bolsa de Madrid
480	6.659	09:07:04	Bolsa de Madrid
300	6.659	09:07:04	Bolsa de Madrid
700	6.66	09:07:04	Bolsa de Madrid
710	6.661	09:07:04	Bolsa de Madrid
720	6.659	09:07:05	Bolsa de Madrid
820	6.656	09:07:05	Bolsa de Madrid
555	6.652	09:09:09	Bolsa de Madrid
640	6.653	09:09:55	Bolsa de Madrid
670	6.65	09:11:56	Bolsa de Madrid
460	6.658	09:13:37	Bolsa de Madrid
640	6.658	09:13:37	Bolsa de Madrid
530	6.657	09:13:37	Bolsa de Madrid
270	6.679	09:18:30	Bolsa de Madrid
710	6.679	09:18:30	Bolsa de Madrid
1150	6.677	09:18:33	Bolsa de Madrid
640	6.675	09:18:33	Bolsa de Madrid
813	6.677	09:20:30	Bolsa de Madrid
530	6.69	09:21:27	Bolsa de Madrid
554	6.684	09:22:09	Bolsa de Madrid
540	6.675	09:23:27	Bolsa de Madrid
279	6.674	09:23:28	Bolsa de Madrid
241	6.674	09:23:28	Bolsa de Madrid
538	6.671	09:24:42	Bolsa de Madrid
497	6.661	09:26:27	Bolsa de Madrid
511	6.66	09:26:27	Bolsa de Madrid
162	6.652	09:28:11	Bolsa de Madrid
353	6.652	09:28:24	Bolsa de Madrid
527	6.641	09:29:08	Bolsa de Madrid
577	6.649	09:30:41	Bolsa de Madrid
552	6.648	09:32:25	Bolsa de Madrid
489	6.649	09:32:25	Bolsa de Madrid
8	6.649	09:32:25	Bolsa de Madrid
770	6.657	09:35:27	Bolsa de Madrid
540	6.656	09:37:31	Bolsa de Madrid
710	6.654	09:37:31	Bolsa de Madrid
591	6.649	09:37:56	Bolsa de Madrid
550	6.646	09:39:51	Bolsa de Madrid
677	6.648	09:42:39	Bolsa de Madrid
90	6.651	09:43:47	Bolsa de Madrid
710	6.651	09:43:47	Bolsa de Madrid
160	6.651	09:43:47	Bolsa de Madrid
240	6.649	09:43:47	Bolsa de Madrid
410	6.649	09:43:47	Bolsa de Madrid
500	6.649	09:45:45	Bolsa de Madrid
670	6.647	09:46:15	Bolsa de Madrid
675	6.653	09:48:24	Bolsa de Madrid
85	6.653	09:48:24	Bolsa de Madrid
660	6.661	09:50:06	Bolsa de Madrid
620	6.66	09:50:09	Bolsa de Madrid
20	6.657	09:51:43	Bolsa de Madrid
700	6.657	09:51:43	Bolsa de Madrid
1003	6.655	09:51:44	Bolsa de Madrid
544	6.652	09:52:04	Bolsa de Madrid
620	6.653	09:52:04	Bolsa de Madrid
1150	6.674	09:56:29	Bolsa de Madrid
1050	6.673	09:56:29	Bolsa de Madrid
48	6.672	09:56:48	Bolsa de Madrid
892	6.672	09:56:48	Bolsa de Madrid
690	6.67	09:57:16	Bolsa de Madrid
514	6.669	09:57:17	Bolsa de Madrid
500	6.672	09:59:43	Bolsa de Madrid
1200	6.681	10:06:47	Bolsa de Madrid
550	6.68	10:06:47	Bolsa de Madrid
500	6.68	10:06:47	Bolsa de Madrid
870	6.679	10:07:55	Bolsa de Madrid
1100	6.677	10:07:56	Bolsa de Madrid
678	6.681	10:09:44	Bolsa de Madrid
92	6.681	10:09:44	Bolsa de Madrid
520	6.681	10:09:44	Bolsa de Madrid
710	6.694	10:11:34	Bolsa de Madrid
710	6.691	10:11:53	Bolsa de Madrid
544	6.696	10:14:13	Bolsa de Madrid
509	6.695	10:16:02	Bolsa de Madrid
568	6.685	10:18:34	Bolsa de Madrid
515	6.688	10:20:29	Bolsa de Madrid
591	6.686	10:23:50	Bolsa de Madrid
100	6.697	10:25:09	Bolsa de Madrid
486	6.697	10:25:09	Bolsa de Madrid
755	6.694	10:28:13	Bolsa de Madrid
35	6.685	10:30:27	Bolsa de Madrid
500	6.685	10:30:27	Bolsa de Madrid
748	6.685	10:35:59	Bolsa de Madrid
531	6.681	10:36:42	Bolsa de Madrid
620	6.672	10:39:15	Bolsa de Madrid
580	6.671	10:39:26	Bolsa de Madrid
683	6.673	10:40:23	Bolsa de Madrid
940	6.689	10:43:55	Bolsa de Madrid
520	6.686	10:45:19	Bolsa de Madrid
614	6.68	10:48:15	Bolsa de Madrid
580	6.675	10:49:01	Bolsa de Madrid
1200	6.683	10:55:23	Bolsa de Madrid
150	6.682	10:55:25	Bolsa de Madrid
500	6.682	10:55:25	Bolsa de Madrid
471	6.68	10:55:25	Bolsa de Madrid
309	6.68	10:55:25	Bolsa de Madrid
590	6.696	11:00:42	Bolsa de Madrid
523	6.695	11:00:43	Bolsa de Madrid
217	6.695	11:00:43	Bolsa de Madrid
612	6.694	11:01:37	Bolsa de Madrid
547	6.692	11:12:07	Bolsa de Madrid
21	6.692	11:12:07	Bolsa de Madrid
915	6.694	11:12:07	Bolsa de Madrid
590	6.691	11:12:08	Bolsa de Madrid
580	6.69	11:12:11	Bolsa de Madrid
549	6.688	11:14:51	Bolsa de Madrid
552	6.705	11:18:14	Bolsa de Madrid
3	6.704	11:20:07	Bolsa de Madrid
587	6.704	11:20:07	Bolsa de Madrid
84	6.696	11:22:51	Bolsa de Madrid
980	6.709	11:33:07	Bolsa de Madrid
770	6.707	11:33:07	Bolsa de Madrid
800	6.704	11:33:07	Bolsa de Madrid
574	6.699	11:34:39	Bolsa de Madrid
560	6.716	11:42:10	Bolsa de Madrid
770	6.73	11:51:31	Bolsa de Madrid
121	6.729	11:52:23	Bolsa de Madrid
819	6.729	11:52:23	Bolsa de Madrid
830	6.728	11:52:28	Bolsa de Madrid
628	6.727	11:53:06	Bolsa de Madrid
570	6.722	11:57:35	Bolsa de Madrid
554	6.721	11:58:17	Bolsa de Madrid
639	6.713	12:00:36	Bolsa de Madrid
558	6.704	12:03:07	Bolsa de Madrid
586	6.695	12:07:15	Bolsa de Madrid
600	6.695	12:07:15	Bolsa de Madrid
570	6.679	12:12:53	Bolsa de Madrid
576	6.68	12:12:53	Bolsa de Madrid
561	6.673	12:15:11	Bolsa de Madrid
233	6.669	12:16:43	Bolsa de Madrid
367	6.669	12:16:43	Bolsa de Madrid
600	6.67	12:16:43	Bolsa de Madrid
651	6.67	12:16:43	Bolsa de Madrid
580	6.664	12:20:59	Bolsa de Madrid
968	6.68	12:24:21	Bolsa de Madrid
1000	6.675	12:24:32	Bolsa de Madrid
195	6.677	12:24:32	Bolsa de Madrid
600	6.676	12:24:32	Bolsa de Madrid
634	6.679	12:27:34	Bolsa de Madrid
560	6.674	12:30:13	Bolsa de Madrid
615	6.672	12:32:06	Bolsa de Madrid
634	6.672	12:32:08	Bolsa de Madrid
76	6.672	12:32:08	Bolsa de Madrid
664	6.672	12:33:29	Bolsa de Madrid
620	6.669	12:35:29	Bolsa de Madrid
700	6.666	12:35:51	Bolsa de Madrid
449	6.665	12:35:56	Bolsa de Madrid
599	6.674	12:37:03	Bolsa de Madrid
550	6.672	12:37:03	Bolsa de Madrid
700	6.663	12:40:56	Bolsa de Madrid
19	6.66	12:41:04	Bolsa de Madrid
2	6.66	12:41:04	Bolsa de Madrid
630	6.667	12:43:17	Bolsa de Madrid
650	6.665	12:43:17	Bolsa de Madrid
750	6.669	12:44:15	Bolsa de Madrid
50	6.672	12:46:08	Bolsa de Madrid
809	6.672	12:46:08	Bolsa de Madrid
724	6.668	12:47:41	Bolsa de Madrid
874	6.665	12:50:58	Bolsa de Madrid
570	6.663	12:51:02	Bolsa de Madrid
680	6.66	12:53:55	Bolsa de Madrid
460	6.661	12:53:55	Bolsa de Madrid
400	6.661	12:53:55	Bolsa de Madrid
1200	6.657	12:53:55	Bolsa de Madrid
812	6.656	12:57:53	Bolsa de Madrid
826	6.658	12:59:44	Bolsa de Madrid
880	6.655	12:59:47	Bolsa de Madrid
630	6.651	13:00:10	Bolsa de Madrid
742	6.659	13:05:53	Bolsa de Madrid
370	6.657	13:05:53	Bolsa de Madrid
903	6.658	13:05:53	Bolsa de Madrid
183	6.657	13:05:57	Bolsa de Madrid
127	6.657	13:06:00	Bolsa de Madrid
773	6.653	13:12:29	Bolsa de Madrid
713	6.65	13:12:32	Bolsa de Madrid
990	6.649	13:12:39	Bolsa de Madrid
768	6.648	13:12:39	Bolsa de Madrid
650	6.651	13:15:25	Bolsa de Madrid
711	6.649	13:16:33	Bolsa de Madrid
290	6.653	13:20:50	Bolsa de Madrid
630	6.653	13:20:50	Bolsa de Madrid
817	6.652	13:20:50	Bolsa de Madrid
580	6.658	13:22:53	Bolsa de Madrid
709	6.658	13:26:36	Bolsa de Madrid
85	6.658	13:26:36	Bolsa de Madrid
630	6.659	13:27:52	Bolsa de Madrid
785	6.66	13:29:26	Bolsa de Madrid
983	6.658	13:29:31	Bolsa de Madrid
1350	6.66	13:37:04	Bolsa de Madrid
515	6.656	13:38:09	Bolsa de Madrid
435	6.656	13:38:09	Bolsa de Madrid
446	6.658	13:38:09	Bolsa de Madrid
600	6.658	13:38:09	Bolsa de Madrid
380	6.66	13:38:31	Bolsa de Madrid
800	6.667	13:42:43	Bolsa de Madrid
1162	6.666	13:42:43	Bolsa de Madrid
401	6.668	13:46:41	Bolsa de Madrid
269	6.668	13:46:42	Bolsa de Madrid
15	6.666	13:47:29	Bolsa de Madrid
696	6.666	13:47:29	Bolsa de Madrid
339	6.666	13:47:29	Bolsa de Madrid
750	6.675	13:51:29	Bolsa de Madrid
1100	6.675	13:51:29	Bolsa de Madrid
1400	6.687	13:56:07	Bolsa de Madrid
620	6.686	13:56:33	Bolsa de Madrid
700	6.684	13:56:37	Bolsa de Madrid
600	6.684	13:57:37	Bolsa de Madrid
829	6.693	13:59:10	Bolsa de Madrid
635	6.693	14:00:42	Bolsa de Madrid
84	6.692	14:02:39	Bolsa de Madrid
500	6.692	14:02:39	Bolsa de Madrid
700	6.692	14:06:40	Bolsa de Madrid
569	6.689	14:10:30	Bolsa de Madrid
567	6.686	14:14:51	Bolsa de Madrid
610	6.685	14:15:10	Bolsa de Madrid
599	6.687	14:20:07	Bolsa de Madrid
359	6.684	14:20:24	Bolsa de Madrid
600	6.682	14:24:57	Bolsa de Madrid
630	6.684	14:27:49	Bolsa de Madrid
110	6.682	14:27:49	Bolsa de Madrid
620	6.69	14:30:18	Bolsa de Madrid
380	6.69	14:30:18	Bolsa de Madrid
134	6.695	14:35:09	Bolsa de Madrid
646	6.695	14:35:09	Bolsa de Madrid
620	6.692	14:35:20	Bolsa de Madrid
668	6.691	14:35:20	Bolsa de Madrid
330	6.691	14:35:20	Bolsa de Madrid
730	6.697	14:41:16	Bolsa de Madrid
921	6.695	14:41:21	Bolsa de Madrid
6	6.695	14:41:21	Bolsa de Madrid
274	6.691	14:42:18	Bolsa de Madrid
318	6.691	14:42:18	Bolsa de Madrid
730	6.695	14:44:32	Bolsa de Madrid
560	6.691	14:45:27	Bolsa de Madrid
573	6.684	14:49:07	Bolsa de Madrid
633	6.684	14:50:39	Bolsa de Madrid
176	6.691	14:53:57	Bolsa de Madrid
420	6.691	14:53:57	Bolsa de Madrid
605	6.689	14:54:11	Bolsa de Madrid
100	6.693	14:55:26	Bolsa de Madrid
680	6.696	14:58:56	Bolsa de Madrid
402	6.704	14:59:55	Bolsa de Madrid
238	6.704	14:59:55	Bolsa de Madrid
546	6.71	15:00:56	Bolsa de Madrid
124	6.71	15:00:56	Bolsa de Madrid
601	6.708	15:02:36	Bolsa de Madrid
595	6.7	15:04:55	Bolsa de Madrid
584	6.691	15:06:08	Bolsa de Madrid
574	6.695	15:08:41	Bolsa de Madrid
580	6.693	15:10:21	Bolsa de Madrid
500	6.7	15:12:46	Bolsa de Madrid
81	6.704	15:12:46	Bolsa de Madrid
600	6.704	15:12:46	Bolsa de Madrid
714	6.695	15:15:19	Bolsa de Madrid
829	6.709	15:17:35	Bolsa de Madrid
139	6.707	15:20:49	Bolsa de Madrid
300	6.706	15:20:49	Bolsa de Madrid
300	6.706	15:20:49	Bolsa de Madrid
930	6.705	15:20:49	Bolsa de Madrid
721	6.708	15:25:05	Bolsa de Madrid
130	6.703	15:25:58	Bolsa de Madrid
480	6.703	15:25:58	Bolsa de Madrid
585	6.703	15:27:03	Bolsa de Madrid
580	6.705	15:29:34	Bolsa de Madrid
500	6.715	15:30:29	Bolsa de Madrid
720	6.729	15:33:07	Bolsa de Madrid
582	6.721	15:34:55	Bolsa de Madrid
184	6.721	15:34:55	Bolsa de Madrid
470	6.721	15:34:55	Bolsa de Madrid
584	6.724	15:38:21	Bolsa de Madrid
596	6.723	15:39:18	Bolsa de Madrid
600	6.722	15:41:16	Bolsa de Madrid
600	6.722	15:43:52	Bolsa de Madrid
377	6.717	15:45:47	Bolsa de Madrid
200	6.717	15:45:47	Bolsa de Madrid
710	6.716	15:45:47	Bolsa de Madrid
733	6.719	15:45:47	Bolsa de Madrid
680	6.716	15:52:21	Bolsa de Madrid
1000	6.718	15:53:02	Bolsa de Madrid
670	6.718	15:55:00	Bolsa de Madrid
619	6.719	15:56:49	Bolsa de Madrid
132	6.727	16:02:03	Bolsa de Madrid
558	6.727	16:02:03	Bolsa de Madrid
38	6.733	16:03:52	Bolsa de Madrid
720	6.729	16:04:28	Bolsa de Madrid
159	6.738	16:04:45	Bolsa de Madrid
1000	6.736	16:04:50	Bolsa de Madrid
306	6.738	16:04:50	Bolsa de Madrid
618	6.738	16:04:50	Bolsa de Madrid
11	6.733	16:05:12	Bolsa de Madrid
632	6.733	16:05:12	Bolsa de Madrid
579	6.725	16:07:28	Bolsa de Madrid
650	6.724	16:07:28	Bolsa de Madrid
178	6.729	16:10:29	Bolsa de Madrid
800	6.729	16:11:43	Bolsa de Madrid
533	6.723	16:12:39	Bolsa de Madrid
117	6.723	16:12:39	Bolsa de Madrid
600	6.725	16:12:39	Bolsa de Madrid
687	6.73	16:13:58	Bolsa de Madrid
100	6.726	16:14:10	Bolsa de Madrid
200	6.726	16:14:10	Bolsa de Madrid
289	6.726	16:14:10	Bolsa de Madrid
13	6.729	16:17:19	Bolsa de Madrid
766	6.729	16:17:19	Bolsa de Madrid
691	6.729	16:17:27	Bolsa de Madrid
52	6.729	16:17:27	Bolsa de Madrid
33	6.725	16:20:27	Bolsa de Madrid
919	6.725	16:20:27	Bolsa de Madrid
511	6.726	16:20:33	Bolsa de Madrid
185	6.726	16:20:33	Bolsa de Madrid
339	6.724	16:22:38	Bolsa de Madrid
1303	6.724	16:23:00	Bolsa de Madrid
714	6.724	16:23:10	Bolsa de Madrid
37	6.724	16:23:10	Bolsa de Madrid
649	6.725	16:24:16	Bolsa de Madrid
371	6.721	16:24:34	Bolsa de Madrid
636	6.72	16:25:47	Bolsa de Madrid
878	6.728	16:28:28	Bolsa de Madrid
700	6.726	16:28:35	Bolsa de Madrid
581	6.722	16:28:35	Bolsa de Madrid
744	6.725	16:28:35	Bolsa de Madrid
120	6.717	16:29:26	Bolsa de Madrid
463	6.717	16:29:26	Bolsa de Madrid
30	6.714	16:29:30	Bolsa de Madrid
304	6.714	16:29:30	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	601.64	161,375
Bolsa de Madrid	6.6800	223,943

 

END

 

 

POSDXLFBDVFBBBK