Transaction in Own Shares

RNS Number : 8442N

International Cons Airlines Group

11 August 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 11 August 2017 it purchased 575,987 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
162,577	London	£5.985	£6.09
413,410	Madrid	€6.586	€6.727

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

Following the purchase, the Company holds 52,625,160 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,080,363,583 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

11 August 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 575,987

Date of purchases: 11/08/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1555	609	08:02:18	LSE
1392	606.5	08:05:06	LSE
1413	606.5	08:09:10	LSE
1454	605	08:10:18	LSE
381	604.5	08:14:29	LSE
731	604.5	08:14:29	LSE
443	604.5	08:14:29	LSE
806	605	08:18:56	LSE
892	605	08:18:56	LSE
950	604	08:22:39	LSE
713	604	08:22:39	LSE
1500	604	08:27:20	LSE
1646	603.5	08:29:23	LSE
1000	602.5	08:35:06	LSE
710	602.5	08:35:06	LSE
1712	601	08:37:51	LSE
1944	600	08:44:03	LSE
600	602	08:50:55	LSE
1000	602.5	08:51:13	LSE
623	602.5	08:51:13	LSE
170	602.5	08:51:13	LSE
1000	602	08:56:19	LSE
899	602	08:56:19	LSE
234	601	09:01:24	LSE
1000	601	09:01:24	LSE
600	601	09:01:24	LSE
1500	600	09:06:42	LSE
1500	600.5	09:11:30	LSE
1776	600	09:16:16	LSE
1832	600	09:20:35	LSE
1895	598.5	09:26:55	LSE
1500	600.5	09:39:09	LSE
1000	600.5	09:39:09	LSE
1500	599.5	09:43:12	LSE
428	599.5	09:43:12	LSE
1772	599	09:48:47	LSE
950	600	09:57:30	LSE
983	600	09:57:30	LSE
1500	600	10:04:33	LSE
1447	599	10:10:39	LSE
500	599	10:10:39	LSE
1797	599.5	10:16:02	LSE
1500	600	10:26:18	LSE
331	600.5	10:30:45	LSE
1248	600.5	10:30:45	LSE
500	600.5	10:30:45	LSE
1961	600.5	10:38:40	LSE
13	600.5	10:38:40	LSE
687	600.5	10:38:40	LSE
392	600.5	10:38:40	LSE
1471	600.5	10:38:40	LSE
1500	601	10:57:19	LSE
302	601	10:57:19	LSE
109	602	11:04:50	LSE
1000	602	11:04:50	LSE
712	602	11:04:50	LSE
1500	601.5	11:12:54	LSE
270	601.5	11:12:54	LSE
1170	601.5	11:28:42	LSE
1232	601.5	11:28:42	LSE
1785	601	11:35:02	LSE
810	601.5	11:43:15	LSE
176	601.5	11:43:15	LSE
110	601.5	11:43:15	LSE
853	601.5	11:43:15	LSE
1554	601	11:53:22	LSE
1500	600	11:59:47	LSE
500	601	12:07:28	LSE
1322	601	12:07:28	LSE
434	601	12:17:44	LSE
43	601	12:17:44	LSE
1703	601	12:17:44	LSE
1727	600	12:29:27	LSE
703	600.5	12:37:20	LSE
1500	600.5	12:38:21	LSE
512	600.5	12:38:21	LSE
738	600	12:50:08	LSE
500	600	12:50:08	LSE
1179	600	12:50:08	LSE
600	600.5	13:04:18	LSE
1200	600.5	13:04:20	LSE
1500	600.5	13:04:20	LSE
308	600.5	13:04:20	LSE
600	600.5	13:04:20	LSE
500	599.5	13:21:47	LSE
1394	600	13:21:47	LSE
500	600	13:21:47	LSE
2049	599	13:30:05	LSE
1000	600.5	13:39:00	LSE
1500	600.5	13:45:38	LSE
1500	600.5	13:48:42	LSE
292	600.5	13:48:42	LSE
838	601	13:55:39	LSE
444	601	13:59:38	LSE
1824	601	13:59:38	LSE
1000	603	14:08:01	LSE
277	603	14:08:01	LSE
613	603	14:08:01	LSE
1000	602.5	14:15:34	LSE
367	602.5	14:15:34	LSE
562	602.5	14:15:34	LSE
1867	601	14:22:35	LSE
1989	601.5	14:30:12	LSE
1379	603.5	14:35:32	LSE
658	603.5	14:35:32	LSE
1880	602.5	14:37:33	LSE
891	602	14:44:32	LSE
975	602	14:44:32	LSE
1187	601.5	14:50:02	LSE
2638	602	14:52:13	LSE
391	603	14:58:44	LSE
1500	603	14:58:44	LSE
1973	602.5	15:02:31	LSE
22	602.5	15:02:31	LSE
2041	603.5	15:08:46	LSE
950	603.5	15:13:30	LSE
107	603.5	15:13:30	LSE
1500	603.5	15:13:30	LSE
3159	603.5	15:23:06	LSE
1500	604	15:26:29	LSE
1000	604	15:30:04	LSE
921	604	15:30:04	LSE
1796	605	15:35:46	LSE
883	605	15:35:46	LSE
1926	605	15:40:06	LSE
545	605.5	15:44:36	LSE
444	605.5	15:44:36	LSE
1000	605.5	15:44:36	LSE
773	605	15:50:11	LSE
1000	605	15:50:11	LSE
284	605	15:50:11	LSE
766	604.5	15:54:51	LSE
296	604.5	15:54:51	LSE
1000	604.5	15:54:51	LSE
1086	604	15:59:19	LSE
1500	604	16:00:11	LSE
326	604	16:00:11	LSE
89	604	16:00:11	LSE
1000	603.5	16:03:19	LSE
907	603.5	16:03:19	LSE
88	603.5	16:03:19	LSE
1472	604	16:07:42	LSE
1881	604	16:07:42	LSE
1500	603.5	16:13:06	LSE
350	603.5	16:13:06	LSE
1500	603.5	16:15:20	LSE
503	603.5	16:15:20	LSE
2200	603.5	16:20:15	LSE
1895	603	16:21:31	LSE
2085	604.5	16:24:50	LSE
1050	604.5	16:29:00	LSE
296	604.5	16:29:00	LSE
745	604.5	16:29:00	LSE
1538	604	16:29:14	LSE
100	604	16:29:14	LSE
562	604	16:29:14	LSE
430	6.71	08:00:51	Bolsa de Madrid
660	6.727	08:01:08	Bolsa de Madrid
567	6.722	08:02:41	Bolsa de Madrid
53	6.722	08:02:41	Bolsa de Madrid
670	6.708	08:04:12	Bolsa de Madrid
630	6.695	08:05:06	Bolsa de Madrid
650	6.68	08:06:03	Bolsa de Madrid
710	6.679	08:06:06	Bolsa de Madrid
977	6.69	08:09:38	Bolsa de Madrid
123	6.69	08:09:38	Bolsa de Madrid
700	6.689	08:09:38	Bolsa de Madrid
700	6.689	08:09:38	Bolsa de Madrid
720	6.687	08:10:15	Bolsa de Madrid
680	6.686	08:10:15	Bolsa de Madrid
640	6.684	08:10:15	Bolsa de Madrid
700	6.682	08:12:20	Bolsa de Madrid
250	6.682	08:12:22	Bolsa de Madrid
874	6.681	08:12:24	Bolsa de Madrid
779	6.675	08:14:29	Bolsa de Madrid
201	6.674	08:14:29	Bolsa de Madrid
129	6.674	08:14:29	Bolsa de Madrid
498	6.674	08:14:29	Bolsa de Madrid
1250	6.68	08:14:29	Bolsa de Madrid
366	6.681	08:14:29	Bolsa de Madrid
180	6.68	08:14:29	Bolsa de Madrid
255	6.68	08:14:29	Bolsa de Madrid
500	6.662	08:15:17	Bolsa de Madrid
221	6.662	08:15:17	Bolsa de Madrid
17	6.66	08:16:30	Bolsa de Madrid
633	6.66	08:16:52	Bolsa de Madrid
347	6.659	08:16:52	Bolsa de Madrid
780	6.659	08:16:52	Bolsa de Madrid
223	6.681	08:18:56	Bolsa de Madrid
1000	6.681	08:18:56	Bolsa de Madrid
940	6.678	08:18:56	Bolsa de Madrid
540	6.674	08:18:57	Bolsa de Madrid
140	6.674	08:18:57	Bolsa de Madrid
100	6.673	08:18:57	Bolsa de Madrid
502	6.673	08:18:57	Bolsa de Madrid
732	6.671	08:20:27	Bolsa de Madrid
500	6.669	08:20:55	Bolsa de Madrid
130	6.669	08:20:55	Bolsa de Madrid
619	6.667	08:21:09	Bolsa de Madrid
807	6.67	08:22:39	Bolsa de Madrid
730	6.667	08:22:44	Bolsa de Madrid
723	6.664	08:23:32	Bolsa de Madrid
597	6.662	08:25:01	Bolsa de Madrid
800	6.661	08:25:02	Bolsa de Madrid
870	6.658	08:25:03	Bolsa de Madrid
677	6.658	08:25:58	Bolsa de Madrid
668	6.657	08:26:03	Bolsa de Madrid
680	6.668	08:27:20	Bolsa de Madrid
680	6.667	08:28:28	Bolsa de Madrid
890	6.664	08:28:49	Bolsa de Madrid
798	6.663	08:29:32	Bolsa de Madrid
600	6.664	08:30:09	Bolsa de Madrid
730	6.661	08:30:23	Bolsa de Madrid
402	6.671	08:31:17	Bolsa de Madrid
428	6.671	08:31:17	Bolsa de Madrid
640	6.664	08:32:05	Bolsa de Madrid
669	6.66	08:32:11	Bolsa de Madrid
1169	6.665	08:33:31	Bolsa de Madrid
690	6.658	08:34:33	Bolsa de Madrid
997	6.655	08:36:00	Bolsa de Madrid
407	6.654	08:36:31	Bolsa de Madrid
310	6.654	08:36:31	Bolsa de Madrid
724	6.651	08:36:35	Bolsa de Madrid
790	6.642	08:37:51	Bolsa de Madrid
732	6.643	08:37:51	Bolsa de Madrid
256	6.64	08:37:51	Bolsa de Madrid
306	6.632	08:39:53	Bolsa de Madrid
314	6.632	08:40:01	Bolsa de Madrid
950	6.631	08:41:02	Bolsa de Madrid
786	6.63	08:41:13	Bolsa de Madrid
363	6.629	08:41:13	Bolsa de Madrid
257	6.629	08:41:13	Bolsa de Madrid
730	6.624	08:41:51	Bolsa de Madrid
434	6.627	08:44:03	Bolsa de Madrid
236	6.627	08:44:03	Bolsa de Madrid
100	6.625	08:44:03	Bolsa de Madrid
500	6.625	08:44:03	Bolsa de Madrid
90	6.625	08:44:03	Bolsa de Madrid
908	6.627	08:44:03	Bolsa de Madrid
745	6.627	08:44:03	Bolsa de Madrid
914	6.636	08:48:10	Bolsa de Madrid
246	6.636	08:48:10	Bolsa de Madrid
105	6.643	08:49:49	Bolsa de Madrid
1300	6.653	08:52:25	Bolsa de Madrid
1350	6.653	08:52:38	Bolsa de Madrid
257	6.652	08:52:38	Bolsa de Madrid
703	6.652	08:52:38	Bolsa de Madrid
883	6.653	08:52:38	Bolsa de Madrid
1350	6.653	08:52:38	Bolsa de Madrid
505	6.646	08:54:11	Bolsa de Madrid
350	6.646	08:54:11	Bolsa de Madrid
930	6.648	08:56:18	Bolsa de Madrid
670	6.647	08:56:18	Bolsa de Madrid
672	6.646	08:56:19	Bolsa de Madrid
649	6.64	08:57:12	Bolsa de Madrid
263	6.629	08:58:08	Bolsa de Madrid
588	6.632	08:59:42	Bolsa de Madrid
360	6.638	09:00:43	Bolsa de Madrid
790	6.638	09:00:46	Bolsa de Madrid
700	6.636	09:00:46	Bolsa de Madrid
49	6.634	09:01:48	Bolsa de Madrid
841	6.634	09:01:48	Bolsa de Madrid
713	6.632	09:02:07	Bolsa de Madrid
91	6.632	09:02:07	Bolsa de Madrid
724	6.632	09:02:50	Bolsa de Madrid
326	6.623	09:06:39	Bolsa de Madrid
694	6.623	09:06:39	Bolsa de Madrid
580	6.623	09:06:39	Bolsa de Madrid
1100	6.625	09:08:36	Bolsa de Madrid
820	6.622	09:09:28	Bolsa de Madrid
770	6.628	09:11:30	Bolsa de Madrid
1100	6.627	09:11:40	Bolsa de Madrid
780	6.626	09:11:40	Bolsa de Madrid
848	6.627	09:12:01	Bolsa de Madrid
770	6.626	09:12:03	Bolsa de Madrid
587	6.631	09:12:23	Bolsa de Madrid
609	6.631	09:14:00	Bolsa de Madrid
350	6.624	09:15:36	Bolsa de Madrid
370	6.624	09:16:16	Bolsa de Madrid
620	6.622	09:16:19	Bolsa de Madrid
680	6.625	09:17:36	Bolsa de Madrid
200	6.625	09:17:36	Bolsa de Madrid
651	6.619	09:18:54	Bolsa de Madrid
586	6.612	09:18:54	Bolsa de Madrid
342	6.623	09:20:33	Bolsa de Madrid
359	6.623	09:20:33	Bolsa de Madrid
848	6.621	09:22:20	Bolsa de Madrid
778	6.626	09:22:44	Bolsa de Madrid
870	6.624	09:23:24	Bolsa de Madrid
920	6.626	09:24:37	Bolsa de Madrid
631	6.619	09:25:24	Bolsa de Madrid
322	6.613	09:25:44	Bolsa de Madrid
735	6.61	09:26:21	Bolsa de Madrid
720	6.61	09:27:44	Bolsa de Madrid
630	6.613	09:29:27	Bolsa de Madrid
590	6.612	09:29:27	Bolsa de Madrid
220	6.612	09:29:27	Bolsa de Madrid
1100	6.607	09:31:32	Bolsa de Madrid
704	6.608	09:32:54	Bolsa de Madrid
770	6.613	09:36:16	Bolsa de Madrid
920	6.612	09:36:16	Bolsa de Madrid
550	6.622	09:39:09	Bolsa de Madrid
850	6.622	09:39:09	Bolsa de Madrid
740	6.62	09:39:09	Bolsa de Madrid
890	6.618	09:39:56	Bolsa de Madrid
780	6.616	09:39:56	Bolsa de Madrid
740	6.615	09:39:56	Bolsa de Madrid
859	6.609	09:41:11	Bolsa de Madrid
750	6.61	09:43:12	Bolsa de Madrid
630	6.609	09:43:12	Bolsa de Madrid
950	6.615	09:44:49	Bolsa de Madrid
660	6.61	09:45:28	Bolsa de Madrid
690	6.608	09:45:41	Bolsa de Madrid
700	6.598	09:46:22	Bolsa de Madrid
660	6.612	09:48:09	Bolsa de Madrid
368	6.61	09:48:09	Bolsa de Madrid
365	6.61	09:48:09	Bolsa de Madrid
630	6.612	09:49:41	Bolsa de Madrid
915	6.614	09:51:36	Bolsa de Madrid
710	6.612	09:51:36	Bolsa de Madrid
487	6.616	09:53:30	Bolsa de Madrid
282	6.616	09:53:30	Bolsa de Madrid
730	6.613	09:53:46	Bolsa de Madrid
870	6.62	09:55:54	Bolsa de Madrid
220	6.618	09:56:08	Bolsa de Madrid
400	6.618	09:56:08	Bolsa de Madrid
508	6.617	09:56:08	Bolsa de Madrid
122	6.617	09:56:08	Bolsa de Madrid
1000	6.62	09:57:29	Bolsa de Madrid
100	6.618	09:57:40	Bolsa de Madrid
500	6.618	09:57:50	Bolsa de Madrid
1250	6.624	10:00:26	Bolsa de Madrid
820	6.621	10:00:26	Bolsa de Madrid
628	6.618	10:01:56	Bolsa de Madrid
700	6.617	10:01:56	Bolsa de Madrid
15	6.617	10:01:56	Bolsa de Madrid
500	6.613	10:02:57	Bolsa de Madrid
152	6.613	10:02:57	Bolsa de Madrid
970	6.617	10:05:47	Bolsa de Madrid
95	6.618	10:06:29	Bolsa de Madrid
855	6.618	10:06:29	Bolsa de Madrid
805	6.614	10:07:44	Bolsa de Madrid
106	6.613	10:07:44	Bolsa de Madrid
490	6.613	10:07:44	Bolsa de Madrid
384	6.612	10:07:45	Bolsa de Madrid
289	6.612	10:07:45	Bolsa de Madrid
660	6.607	10:08:44	Bolsa de Madrid
714	6.603	10:09:34	Bolsa de Madrid
1250	6.617	10:13:47	Bolsa de Madrid
990	6.615	10:13:52	Bolsa de Madrid
87	6.617	10:15:21	Bolsa de Madrid
573	6.617	10:15:21	Bolsa de Madrid
11	6.614	10:16:52	Bolsa de Madrid
724	6.614	10:16:52	Bolsa de Madrid
736	6.612	10:16:52	Bolsa de Madrid
211	6.612	10:16:52	Bolsa de Madrid
722	6.609	10:17:59	Bolsa de Madrid
614	6.611	10:18:17	Bolsa de Madrid
112	6.613	10:21:41	Bolsa de Madrid
698	6.613	10:21:41	Bolsa de Madrid
262	6.61	10:21:56	Bolsa de Madrid
718	6.61	10:22:28	Bolsa de Madrid
333	6.609	10:22:28	Bolsa de Madrid
1200	6.612	10:24:47	Bolsa de Madrid
500	6.62	10:27:14	Bolsa de Madrid
550	6.62	10:27:14	Bolsa de Madrid
1000	6.623	10:27:14	Bolsa de Madrid
395	6.623	10:27:14	Bolsa de Madrid
610	6.618	10:27:15	Bolsa de Madrid
820	6.622	10:28:42	Bolsa de Madrid
730	6.621	10:28:42	Bolsa de Madrid
793	6.623	10:31:14	Bolsa de Madrid
500	6.62	10:31:14	Bolsa de Madrid
338	6.62	10:31:14	Bolsa de Madrid
590	6.621	10:33:32	Bolsa de Madrid
769	6.622	10:36:06	Bolsa de Madrid
901	6.624	10:36:06	Bolsa de Madrid
84	6.621	10:37:42	Bolsa de Madrid
512	6.621	10:37:42	Bolsa de Madrid
818	6.625	10:39:05	Bolsa de Madrid
365	6.635	10:44:05	Bolsa de Madrid
1100	6.634	10:44:43	Bolsa de Madrid
1250	6.632	10:44:59	Bolsa de Madrid
940	6.635	10:46:55	Bolsa de Madrid
1100	6.634	10:47:15	Bolsa de Madrid
500	6.635	10:47:31	Bolsa de Madrid
25	6.635	10:47:31	Bolsa de Madrid
675	6.635	10:47:31	Bolsa de Madrid
1150	6.633	10:47:41	Bolsa de Madrid
880	6.628	10:50:29	Bolsa de Madrid
840	6.627	10:51:04	Bolsa de Madrid
710	6.627	10:52:44	Bolsa de Madrid
406	6.628	10:57:19	Bolsa de Madrid
454	6.628	10:57:19	Bolsa de Madrid
780	6.625	10:57:19	Bolsa de Madrid
620	6.624	10:57:19	Bolsa de Madrid
800	6.627	10:58:40	Bolsa de Madrid
800	6.624	10:59:07	Bolsa de Madrid
720	6.638	11:02:34	Bolsa de Madrid
1020	6.637	11:02:34	Bolsa de Madrid
80	6.637	11:02:34	Bolsa de Madrid
1250	6.636	11:02:34	Bolsa de Madrid
730	6.636	11:05:12	Bolsa de Madrid
1250	6.634	11:05:12	Bolsa de Madrid
797	6.637	11:06:02	Bolsa de Madrid
860	6.632	11:08:18	Bolsa de Madrid
119	6.631	11:08:18	Bolsa de Madrid
581	6.631	11:08:18	Bolsa de Madrid
939	6.633	11:08:18	Bolsa de Madrid
220	6.633	11:12:16	Bolsa de Madrid
700	6.633	11:12:16	Bolsa de Madrid
755	6.63	11:14:29	Bolsa de Madrid
1000	6.638	11:17:56	Bolsa de Madrid
1167	6.636	11:18:19	Bolsa de Madrid
33	6.636	11:18:21	Bolsa de Madrid
610	6.634	11:18:21	Bolsa de Madrid
1200	6.632	11:18:21	Bolsa de Madrid
710	6.629	11:19:52	Bolsa de Madrid
200	6.628	11:25:07	Bolsa de Madrid
351	6.63	11:28:40	Bolsa de Madrid
391	6.63	11:28:42	Bolsa de Madrid
434	6.63	11:28:42	Bolsa de Madrid
124	6.63	11:28:42	Bolsa de Madrid
11	6.627	11:28:42	Bolsa de Madrid
1350	6.629	11:28:42	Bolsa de Madrid
400	6.628	11:28:42	Bolsa de Madrid
739	6.627	11:28:44	Bolsa de Madrid
1000	6.626	11:29:00	Bolsa de Madrid
450	6.626	11:29:08	Bolsa de Madrid
465	6.623	11:30:28	Bolsa de Madrid
630	6.626	11:32:51	Bolsa de Madrid
1050	6.627	11:32:51	Bolsa de Madrid
1000	6.623	11:35:02	Bolsa de Madrid
880	6.629	11:37:13	Bolsa de Madrid
790	6.626	11:37:26	Bolsa de Madrid
670	6.624	11:40:09	Bolsa de Madrid
267	6.624	11:45:24	Bolsa de Madrid
1633	6.624	11:45:24	Bolsa de Madrid
1100	6.626	11:47:35	Bolsa de Madrid
1300	6.626	11:47:42	Bolsa de Madrid
825	6.623	11:47:57	Bolsa de Madrid
625	6.623	11:47:57	Bolsa de Madrid
680	6.622	11:47:58	Bolsa de Madrid
942	6.621	11:48:28	Bolsa de Madrid
556	6.619	11:49:32	Bolsa de Madrid
116	6.619	11:49:32	Bolsa de Madrid
697	6.623	11:53:41	Bolsa de Madrid
263	6.623	11:53:41	Bolsa de Madrid
879	6.622	11:53:59	Bolsa de Madrid
760	6.619	11:54:03	Bolsa de Madrid
628	6.616	11:54:57	Bolsa de Madrid
820	6.613	11:59:02	Bolsa de Madrid
221	6.616	12:01:48	Bolsa de Madrid
199	6.622	12:06:21	Bolsa de Madrid
400	6.622	12:06:30	Bolsa de Madrid
313	6.622	12:06:30	Bolsa de Madrid
131	6.625	12:07:40	Bolsa de Madrid
1500	6.625	12:07:40	Bolsa de Madrid
672	6.624	12:07:40	Bolsa de Madrid
339	6.624	12:08:35	Bolsa de Madrid
1500	6.62	12:10:20	Bolsa de Madrid
1200	6.619	12:10:20	Bolsa de Madrid
520	6.617	12:10:20	Bolsa de Madrid
50	6.617	12:10:20	Bolsa de Madrid
643	6.621	12:10:20	Bolsa de Madrid
1000	6.621	12:10:20	Bolsa de Madrid
200	6.62	12:12:56	Bolsa de Madrid
400	6.62	12:12:56	Bolsa de Madrid
204	6.631	12:20:42	Bolsa de Madrid
1500	6.631	12:20:42	Bolsa de Madrid
583	6.627	12:21:10	Bolsa de Madrid
567	6.627	12:21:10	Bolsa de Madrid
1000	6.628	12:21:10	Bolsa de Madrid
26	6.628	12:21:10	Bolsa de Madrid
880	6.625	12:25:48	Bolsa de Madrid
1000	6.624	12:25:48	Bolsa de Madrid
1000	6.626	12:25:48	Bolsa de Madrid
1267	6.626	12:25:48	Bolsa de Madrid
500	6.618	12:31:42	Bolsa de Madrid
184	6.618	12:31:42	Bolsa de Madrid
220	6.616	12:31:42	Bolsa de Madrid
910	6.62	12:31:42	Bolsa de Madrid
555	6.616	12:31:55	Bolsa de Madrid
108	6.615	12:34:00	Bolsa de Madrid
682	6.615	12:34:03	Bolsa de Madrid
583	6.625	12:37:13	Bolsa de Madrid
667	6.625	12:37:17	Bolsa de Madrid
990	6.623	12:37:17	Bolsa de Madrid
960	6.622	12:39:23	Bolsa de Madrid
583	6.624	12:41:21	Bolsa de Madrid
221	6.624	12:41:21	Bolsa de Madrid
878	6.62	12:44:03	Bolsa de Madrid
830	6.619	12:44:37	Bolsa de Madrid
866	6.618	12:48:32	Bolsa de Madrid
234	6.618	12:48:32	Bolsa de Madrid
950	6.617	12:50:08	Bolsa de Madrid
590	6.616	12:50:37	Bolsa de Madrid
44	6.615	12:50:37	Bolsa de Madrid
570	6.615	12:50:37	Bolsa de Madrid
500	6.615	12:50:37	Bolsa de Madrid
386	6.615	12:50:37	Bolsa de Madrid
850	6.613	12:50:37	Bolsa de Madrid
187	6.619	12:55:00	Bolsa de Madrid
583	6.619	12:55:00	Bolsa de Madrid
940	6.616	12:56:06	Bolsa de Madrid
830	6.619	12:56:49	Bolsa de Madrid
780	6.623	12:59:06	Bolsa de Madrid
300	6.623	13:04:00	Bolsa de Madrid
510	6.623	13:05:49	Bolsa de Madrid
1150	6.622	13:05:49	Bolsa de Madrid
642	6.62	13:06:33	Bolsa de Madrid
454	6.62	13:06:33	Bolsa de Madrid
221	6.621	13:06:49	Bolsa de Madrid
1000	6.619	13:07:46	Bolsa de Madrid
1650	6.616	13:11:49	Bolsa de Madrid
1000	6.616	13:11:49	Bolsa de Madrid
641	6.618	13:17:03	Bolsa de Madrid
1500	6.618	13:17:03	Bolsa de Madrid
406	6.618	13:17:03	Bolsa de Madrid
364	6.618	13:17:03	Bolsa de Madrid
730	6.613	13:17:04	Bolsa de Madrid
836	6.615	13:20:46	Bolsa de Madrid
600	6.612	13:21:49	Bolsa de Madrid
320	6.612	13:21:49	Bolsa de Madrid
54	6.615	13:23:51	Bolsa de Madrid
584	6.618	13:24:39	Bolsa de Madrid
236	6.618	13:24:39	Bolsa de Madrid
86	6.612	13:24:40	Bolsa de Madrid
732	6.612	13:24:40	Bolsa de Madrid
348	6.619	13:29:01	Bolsa de Madrid
431	6.619	13:29:01	Bolsa de Madrid
690	6.616	13:29:51	Bolsa de Madrid
77	6.619	13:29:51	Bolsa de Madrid
800	6.618	13:29:51	Bolsa de Madrid
601	6.603	13:30:04	Bolsa de Madrid
644	6.595	13:31:47	Bolsa de Madrid
820	6.609	13:37:16	Bolsa de Madrid
300	6.608	13:37:16	Bolsa de Madrid
470	6.608	13:37:16	Bolsa de Madrid
583	6.61	13:38:17	Bolsa de Madrid
37	6.61	13:38:29	Bolsa de Madrid
940	6.608	13:38:35	Bolsa de Madrid
640	6.607	13:38:53	Bolsa de Madrid
625	6.601	13:40:18	Bolsa de Madrid
686	6.599	13:42:08	Bolsa de Madrid
684	6.598	13:44:01	Bolsa de Madrid
620	6.597	13:44:01	Bolsa de Madrid
720	6.596	13:45:13	Bolsa de Madrid
604	6.591	13:45:52	Bolsa de Madrid
710	6.594	13:49:39	Bolsa de Madrid
920	6.592	13:50:24	Bolsa de Madrid
409	6.6	13:53:20	Bolsa de Madrid
616	6.6	13:53:20	Bolsa de Madrid
171	6.596	13:53:58	Bolsa de Madrid
879	6.596	13:53:58	Bolsa de Madrid
625	6.594	13:54:25	Bolsa de Madrid
725	6.595	13:54:25	Bolsa de Madrid
607	6.593	13:56:46	Bolsa de Madrid
769	6.59	13:56:52	Bolsa de Madrid
220	6.593	13:59:38	Bolsa de Madrid
560	6.593	13:59:41	Bolsa de Madrid
1000	6.59	14:00:02	Bolsa de Madrid
598	6.586	14:00:34	Bolsa de Madrid
730	6.6	14:04:09	Bolsa de Madrid
860	6.621	14:08:01	Bolsa de Madrid
40	6.621	14:08:01	Bolsa de Madrid
860	6.62	14:08:01	Bolsa de Madrid
580	6.618	14:08:01	Bolsa de Madrid
90	6.619	14:08:01	Bolsa de Madrid
500	6.619	14:08:01	Bolsa de Madrid
875	6.619	14:08:01	Bolsa de Madrid
90	6.618	14:08:01	Bolsa de Madrid
409	6.614	14:10:21	Bolsa de Madrid
261	6.614	14:10:21	Bolsa de Madrid
400	6.613	14:10:23	Bolsa de Madrid
100	6.613	14:10:23	Bolsa de Madrid
142	6.613	14:10:23	Bolsa de Madrid
724	6.613	14:13:17	Bolsa de Madrid
197	6.611	14:14:21	Bolsa de Madrid
6	6.613	14:14:21	Bolsa de Madrid
423	6.611	14:14:21	Bolsa de Madrid
62	6.613	14:14:21	Bolsa de Madrid
1000	6.613	14:14:21	Bolsa de Madrid
595	6.611	14:16:05	Bolsa de Madrid
772	6.611	14:18:25	Bolsa de Madrid
750	6.61	14:21:59	Bolsa de Madrid
583	6.608	14:22:20	Bolsa de Madrid
117	6.608	14:22:20	Bolsa de Madrid
180	6.606	14:22:20	Bolsa de Madrid
920	6.606	14:22:20	Bolsa de Madrid
740	6.605	14:26:01	Bolsa de Madrid
967	6.607	14:26:01	Bolsa de Madrid
774	6.603	14:27:36	Bolsa de Madrid
1200	6.607	14:29:40	Bolsa de Madrid
267	6.605	14:30:12	Bolsa de Madrid
453	6.605	14:30:12	Bolsa de Madrid
1300	6.603	14:30:12	Bolsa de Madrid
1000	6.605	14:30:12	Bolsa de Madrid
800	6.607	14:30:52	Bolsa de Madrid
840	6.614	14:32:10	Bolsa de Madrid
772	6.611	14:32:56	Bolsa de Madrid
810	6.62	14:34:38	Bolsa de Madrid
950	6.617	14:34:44	Bolsa de Madrid
760	6.63	14:36:11	Bolsa de Madrid
1010	6.629	14:36:12	Bolsa de Madrid
500	6.626	14:36:33	Bolsa de Madrid
660	6.622	14:37:29	Bolsa de Madrid
340	6.621	14:37:31	Bolsa de Madrid
389	6.621	14:37:31	Bolsa de Madrid
860	6.628	14:39:14	Bolsa de Madrid
600	6.625	14:39:14	Bolsa de Madrid
30	6.625	14:39:14	Bolsa de Madrid
810	6.619	14:41:23	Bolsa de Madrid
850	6.616	14:41:24	Bolsa de Madrid
1100	6.618	14:42:39	Bolsa de Madrid
680	6.614	14:45:47	Bolsa de Madrid
598	6.613	14:45:48	Bolsa de Madrid
163	6.613	14:45:49	Bolsa de Madrid
930	6.611	14:46:02	Bolsa de Madrid
1050	6.608	14:46:49	Bolsa de Madrid
570	6.605	14:47:52	Bolsa de Madrid
342	6.605	14:47:52	Bolsa de Madrid
800	6.602	14:47:53	Bolsa de Madrid
977	6.611	14:51:11	Bolsa de Madrid
381	6.621	14:54:01	Bolsa de Madrid
920	6.624	14:56:09	Bolsa de Madrid
698	6.623	14:56:09	Bolsa de Madrid
602	6.623	14:56:09	Bolsa de Madrid
1600	6.622	14:56:09	Bolsa de Madrid
641	6.624	14:56:09	Bolsa de Madrid
359	6.624	14:56:09	Bolsa de Madrid
417	6.628	14:59:45	Bolsa de Madrid
583	6.628	14:59:45	Bolsa de Madrid
1300	6.627	14:59:45	Bolsa de Madrid
66	6.624	15:00:00	Bolsa de Madrid
984	6.624	15:00:00	Bolsa de Madrid
700	6.623	15:00:00	Bolsa de Madrid
940	6.626	15:01:58	Bolsa de Madrid
98	6.623	15:02:26	Bolsa de Madrid
642	6.623	15:02:31	Bolsa de Madrid
805	6.622	15:02:31	Bolsa de Madrid
88	6.62	15:04:22	Bolsa de Madrid
123	6.63	15:09:34	Bolsa de Madrid
1118	6.63	15:10:26	Bolsa de Madrid
359	6.63	15:10:37	Bolsa de Madrid
1700	6.633	15:13:29	Bolsa de Madrid
1650	6.632	15:13:30	Bolsa de Madrid
1400	6.631	15:13:30	Bolsa de Madrid
1150	6.63	15:13:30	Bolsa de Madrid
288	6.629	15:14:20	Bolsa de Madrid
1019	6.631	15:15:04	Bolsa de Madrid
450	6.631	15:15:04	Bolsa de Madrid
231	6.631	15:15:04	Bolsa de Madrid
880	6.63	15:16:46	Bolsa de Madrid
81	6.629	15:16:52	Bolsa de Madrid
583	6.629	15:17:28	Bolsa de Madrid
148	6.629	15:17:29	Bolsa de Madrid
1048	6.627	15:17:29	Bolsa de Madrid
252	6.627	15:17:29	Bolsa de Madrid
71	6.628	15:20:03	Bolsa de Madrid
424	6.628	15:20:03	Bolsa de Madrid
335	6.628	15:20:05	Bolsa de Madrid
622	6.636	15:21:27	Bolsa de Madrid
243	6.637	15:21:39	Bolsa de Madrid
980	6.634	15:23:06	Bolsa de Madrid
9	6.637	15:23:06	Bolsa de Madrid
1400	6.636	15:23:06	Bolsa de Madrid
634	6.636	15:23:06	Bolsa de Madrid
1500	6.636	15:23:06	Bolsa de Madrid
634	6.637	15:23:06	Bolsa de Madrid
491	6.637	15:23:06	Bolsa de Madrid
1160	6.635	15:23:06	Bolsa de Madrid
90	6.635	15:23:06	Bolsa de Madrid
1050	6.639	15:26:41	Bolsa de Madrid
1383	6.645	15:27:51	Bolsa de Madrid
970	6.645	15:28:12	Bolsa de Madrid
650	6.643	15:29:30	Bolsa de Madrid
74	6.651	15:32:22	Bolsa de Madrid
1902	6.651	15:32:22	Bolsa de Madrid
1	6.651	15:32:22	Bolsa de Madrid
100	6.653	15:33:58	Bolsa de Madrid
1000	6.659	15:35:43	Bolsa de Madrid
659	6.659	15:35:43	Bolsa de Madrid
1500	6.659	15:35:43	Bolsa de Madrid
619	6.659	15:36:27	Bolsa de Madrid
285	6.655	15:37:10	Bolsa de Madrid
815	6.655	15:37:10	Bolsa de Madrid
620	6.659	15:39:44	Bolsa de Madrid
648	6.659	15:39:44	Bolsa de Madrid
168	6.659	15:40:31	Bolsa de Madrid
100	6.663	15:42:39	Bolsa de Madrid
1700	6.663	15:42:39	Bolsa de Madrid
425	6.663	15:42:46	Bolsa de Madrid
555	6.663	15:43:39	Bolsa de Madrid
1350	6.662	15:43:41	Bolsa de Madrid
100	6.662	15:44:32	Bolsa de Madrid
100	6.662	15:44:53	Bolsa de Madrid
212	6.662	15:45:10	Bolsa de Madrid
250	6.662	15:45:10	Bolsa de Madrid
538	6.662	15:45:10	Bolsa de Madrid
1350	6.661	15:45:20	Bolsa de Madrid
1000	6.66	15:45:20	Bolsa de Madrid
20	6.658	15:45:20	Bolsa de Madrid
100	6.658	15:45:20	Bolsa de Madrid
300	6.658	15:45:20	Bolsa de Madrid
270	6.658	15:45:20	Bolsa de Madrid
75	6.66	15:45:37	Bolsa de Madrid
1036	6.66	15:45:37	Bolsa de Madrid
710	6.66	15:45:37	Bolsa de Madrid
670	6.656	15:46:01	Bolsa de Madrid
45	6.659	15:49:32	Bolsa de Madrid
80	6.659	15:49:59	Bolsa de Madrid
765	6.659	15:49:59	Bolsa de Madrid
100	6.658	15:50:21	Bolsa de Madrid
9	6.658	15:50:56	Bolsa de Madrid
273	6.661	15:51:21	Bolsa de Madrid
583	6.663	15:52:00	Bolsa de Madrid
567	6.663	15:52:00	Bolsa de Madrid
1000	6.661	15:52:00	Bolsa de Madrid
876	6.66	15:52:04	Bolsa de Madrid
424	6.66	15:52:04	Bolsa de Madrid
500	6.657	15:52:04	Bolsa de Madrid
397	6.657	15:52:04	Bolsa de Madrid
653	6.657	15:52:04	Bolsa de Madrid
1000	6.66	15:52:04	Bolsa de Madrid
75	6.66	15:52:04	Bolsa de Madrid
810	6.654	15:57:32	Bolsa de Madrid
640	6.653	15:57:57	Bolsa de Madrid
364	6.652	15:57:58	Bolsa de Madrid
583	6.652	15:57:58	Bolsa de Madrid
453	6.652	15:57:58	Bolsa de Madrid
100	6.65	15:58:30	Bolsa de Madrid
740	6.65	15:58:30	Bolsa de Madrid
770	6.649	15:58:55	Bolsa de Madrid
1200	6.646	15:59:29	Bolsa de Madrid
15	6.645	15:59:31	Bolsa de Madrid
77	6.645	15:59:35	Bolsa de Madrid
828	6.645	15:59:42	Bolsa de Madrid
670	6.645	16:00:00	Bolsa de Madrid
1000	6.642	16:00:48	Bolsa de Madrid
790	6.642	16:01:25	Bolsa de Madrid
1500	6.645	16:03:07	Bolsa de Madrid
780	6.646	16:05:47	Bolsa de Madrid
729	6.646	16:05:47	Bolsa de Madrid
300	6.649	16:07:42	Bolsa de Madrid
300	6.649	16:07:42	Bolsa de Madrid
200	6.649	16:07:42	Bolsa de Madrid
200	6.649	16:07:42	Bolsa de Madrid
200	6.649	16:07:42	Bolsa de Madrid
250	6.649	16:07:42	Bolsa de Madrid
583	6.648	16:07:47	Bolsa de Madrid
417	6.648	16:07:47	Bolsa de Madrid
320	6.647	16:07:47	Bolsa de Madrid
1280	6.647	16:07:47	Bolsa de Madrid
999	6.646	16:07:49	Bolsa de Madrid
1	6.646	16:07:50	Bolsa de Madrid
800	6.644	16:07:50	Bolsa de Madrid
95	6.642	16:08:52	Bolsa de Madrid
535	6.642	16:09:27	Bolsa de Madrid
680	6.642	16:09:27	Bolsa de Madrid
1000	6.642	16:09:27	Bolsa de Madrid
585	6.644	16:11:05	Bolsa de Madrid
870	6.643	16:11:50	Bolsa de Madrid
100	6.642	16:11:54	Bolsa de Madrid
880	6.642	16:11:55	Bolsa de Madrid
970	6.643	16:14:51	Bolsa de Madrid
950	6.644	16:14:51	Bolsa de Madrid
1050	6.643	16:14:51	Bolsa de Madrid
1200	6.642	16:14:51	Bolsa de Madrid
400	6.641	16:14:51	Bolsa de Madrid
900	6.641	16:14:51	Bolsa de Madrid
1100	6.64	16:15:02	Bolsa de Madrid
71	6.64	16:15:23	Bolsa de Madrid
611	6.64	16:15:23	Bolsa de Madrid
100	6.637	16:16:16	Bolsa de Madrid
500	6.641	16:18:02	Bolsa de Madrid
400	6.641	16:18:02	Bolsa de Madrid
188	6.643	16:18:47	Bolsa de Madrid
367	6.643	16:18:47	Bolsa de Madrid
960	6.639	16:19:07	Bolsa de Madrid
1450	6.638	16:19:14	Bolsa de Madrid
74	6.639	16:20:02	Bolsa de Madrid
1000	6.639	16:20:02	Bolsa de Madrid
75	6.639	16:20:02	Bolsa de Madrid
151	6.639	16:20:02	Bolsa de Madrid
500	6.637	16:20:02	Bolsa de Madrid
100	6.637	16:20:02	Bolsa de Madrid
1500	6.635	16:20:22	Bolsa de Madrid
1108	6.632	16:21:31	Bolsa de Madrid
292	6.632	16:21:31	Bolsa de Madrid
510	6.631	16:21:31	Bolsa de Madrid
260	6.631	16:21:31	Bolsa de Madrid
1000	6.632	16:21:31	Bolsa de Madrid
1500	6.632	16:21:31	Bolsa de Madrid
378	6.632	16:21:31	Bolsa de Madrid
147	6.65	16:24:22	Bolsa de Madrid
1500	6.652	16:24:34	Bolsa de Madrid
1000	6.652	16:24:50	Bolsa de Madrid
820	6.651	16:24:54	Bolsa de Madrid
1350	6.65	16:25:12	Bolsa de Madrid
1000	6.652	16:25:12	Bolsa de Madrid
604	6.652	16:25:12	Bolsa de Madrid
128	6.652	16:25:12	Bolsa de Madrid
75	6.652	16:25:12	Bolsa de Madrid
375	6.647	16:25:55	Bolsa de Madrid
538	6.647	16:25:55	Bolsa de Madrid
772	6.65	16:25:55	Bolsa de Madrid
670	6.641	16:26:20	Bolsa de Madrid
940	6.649	16:27:51	Bolsa de Madrid
930	6.648	16:28:35	Bolsa de Madrid
600	6.645	16:28:35	Bolsa de Madrid
710	6.647	16:28:35	Bolsa de Madrid
990	6.649	16:29:07	Bolsa de Madrid
750	6.648	16:29:14	Bolsa de Madrid
164	6.644	16:29:18	Bolsa de Madrid
886	6.644	16:29:19	Bolsa de Madrid
1000	6.644	16:29:34	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	602.13	162,577
Bolsa de Madrid	6.6322	413,410

 

END

 

 

POSQFLFFDVFEBBQ