Transaction in Own Shares

RNS Number : 1614K

International Cons Airlines Group

05 July 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 4 July 2017 it purchased 315,588 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
156,158	London	£6.05	£6.15
159,430	Madrid	€6.883	€7.002

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

Following the purchase, the Company holds 41,551,978 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,091,436,765 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

5 July 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 315,588

Date of purchases: 04/07/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
918	608	08:05:26	LSE
950	608	08:05:26	LSE
124	608	08:07:07	LSE
1405	609	08:07:51	LSE
100	609	08:07:51	LSE
1909	608	08:11:07	LSE
567	608	08:15:06	LSE
1220	608	08:15:06	LSE
1700	607	08:19:05	LSE
752	606.5	08:23:05	LSE
1000	606.5	08:23:05	LSE
261	607.5	08:27:43	LSE
1500	607.5	08:27:43	LSE
933	607.5	08:27:43	LSE
817	607.5	08:27:43	LSE
1806	606	08:35:44	LSE
1000	607	08:42:03	LSE
1650	606.5	08:44:56	LSE
300	606.5	08:44:56	LSE
2600	607.5	08:50:39	LSE
137	606.5	08:57:32	LSE
1700	606.5	08:57:32	LSE
1167	606	09:00:59	LSE
1750	606	09:06:50	LSE
1783	606	09:12:50	LSE
2262	606.5	09:12:50	LSE
1500	605.5	09:24:38	LSE
223	605.5	09:24:38	LSE
719	606	09:31:38	LSE
656	606	09:31:38	LSE
735	606.5	09:37:17	LSE
1515	606.5	09:37:17	LSE
1806	605.5	09:44:03	LSE
1798	605	09:49:48	LSE
1831	605	09:58:17	LSE
688	606	10:08:56	LSE
396	606	10:08:56	LSE
500	606	10:08:56	LSE
318	606	10:08:56	LSE
26	606	10:08:56	LSE
1500	606.5	10:14:25	LSE
380	606.5	10:14:25	LSE
1000	607	10:28:46	LSE
1176	607	10:28:46	LSE
1403	607	10:28:52	LSE
500	607	10:28:52	LSE
1950	607.5	10:39:27	LSE
500	607.5	10:44:35	LSE
1307	607.5	10:44:35	LSE
1945	608	10:53:41	LSE
2929	608.5	11:06:04	LSE
100	608.5	11:06:04	LSE
1884	608.5	11:15:42	LSE
1375	607.5	11:24:37	LSE
500	607.5	11:24:37	LSE
500	608.5	11:34:03	LSE
294	608.5	11:34:03	LSE
1000	608.5	11:34:03	LSE
52	608.5	11:34:03	LSE
1265	608.5	11:48:56	LSE
1596	608.5	11:48:56	LSE
500	608.5	12:02:36	LSE
2489	608.5	12:02:41	LSE
924	608.5	12:02:41	LSE
1100	608.5	12:02:41	LSE
1826	608.5	12:23:09	LSE
1500	608.5	12:35:03	LSE
1793	608.5	12:38:40	LSE
413	610	12:48:43	LSE
63	610	12:48:43	LSE
1439	610	12:48:43	LSE
420	611.5	12:57:45	LSE
1500	611.5	12:57:45	LSE
282	612.5	13:12:14	LSE
309	612.5	13:12:14	LSE
430	612.5	13:12:14	LSE
600	612.5	13:12:14	LSE
319	612.5	13:12:14	LSE
2038	611.5	13:18:02	LSE
1150	611.5	13:18:02	LSE
788	611.5	13:18:02	LSE
6	613	13:34:19	LSE
1500	613	13:34:19	LSE
301	613	13:34:19	LSE
495	613	13:43:06	LSE
500	613	13:43:06	LSE
760	613	13:43:06	LSE
181	613	13:43:06	LSE
43	613	13:51:29	LSE
304	613	13:51:29	LSE
1585	613	13:51:29	LSE
1836	612	13:59:00	LSE
319	611.5	14:06:03	LSE
1500	611.5	14:06:03	LSE
450	613	14:19:29	LSE
1000	613	14:19:29	LSE
1000	613	14:19:29	LSE
312	614	14:24:59	LSE
278	614	14:24:59	LSE
838	614	14:24:59	LSE
500	614	14:24:59	LSE
353	614	14:30:47	LSE
600	614	14:30:47	LSE
935	614	14:30:47	LSE
39	614	14:30:47	LSE
1928	614.5	14:35:19	LSE
1759	615	14:39:25	LSE
9	615	14:39:25	LSE
425	614	14:48:15	LSE
1000	614	14:48:15	LSE
900	614	14:48:15	LSE
1000	614	14:48:15	LSE
1021	614	14:56:17	LSE
1000	614	14:56:17	LSE
972	614	14:56:17	LSE
500	614.5	15:02:18	LSE
500	614.5	15:02:18	LSE
950	614.5	15:02:18	LSE
500	614.5	15:02:18	LSE
1619	613.5	15:05:00	LSE
181	613.5	15:05:00	LSE
514	614.5	15:14:47	LSE
429	614.5	15:14:47	LSE
1000	614.5	15:14:47	LSE
1217	614	15:18:07	LSE
324	614	15:18:07	LSE
347	614	15:18:07	LSE
259	614	15:18:07	LSE
1000	614	15:21:21	LSE
779	614	15:21:21	LSE
947	613.5	15:27:26	LSE
1000	613.5	15:27:26	LSE
300	613	15:31:10	LSE
48	613	15:31:10	LSE
1092	613	15:31:10	LSE
508	613	15:31:10	LSE
500	613.5	15:35:17	LSE
743	613.5	15:35:17	LSE
603	613.5	15:35:17	LSE
949	613.5	15:40:47	LSE
1000	613.5	15:40:47	LSE
752	613	15:47:39	LSE
1200	613	15:47:39	LSE
1848	613.5	15:48:50	LSE
1000	614.5	15:57:26	LSE
688	614.5	15:57:26	LSE
270	614.5	15:57:26	LSE
1263	614.5	15:57:31	LSE
312	614.5	15:57:31	LSE
312	614.5	15:57:31	LSE
902	614.5	16:06:09	LSE
1000	614.5	16:06:09	LSE
59	614.5	16:06:09	LSE
323	614.5	16:08:05	LSE
700	614.5	16:08:05	LSE
318	614.5	16:08:05	LSE
555	614.5	16:08:05	LSE
66	614.5	16:08:05	LSE
963	614.5	16:10:00	LSE
1000	614.5	16:10:00	LSE
2274	614	16:11:34	LSE
10	614	16:15:14	LSE
1038	614	16:15:14	LSE
916	614	16:15:14	LSE
966	614	16:18:32	LSE
1000	614	16:18:32	LSE
2050	614	16:22:19	LSE
2211	614	16:25:13	LSE
819	613.5	16:25:34	LSE
1824	613	16:28:06	LSE
517	6.909	08:00:23	Bolsa de Madrid
550	6.9	08:01:05	Bolsa de Madrid
760	6.927	08:04:57	Bolsa de Madrid
610	6.926	08:04:57	Bolsa de Madrid
800	6.926	08:05:03	Bolsa de Madrid
696	6.929	08:06:35	Bolsa de Madrid
670	6.932	08:08:08	Bolsa de Madrid
615	6.931	08:08:08	Bolsa de Madrid
640	6.932	08:10:11	Bolsa de Madrid
680	6.927	08:11:08	Bolsa de Madrid
604	6.929	08:12:25	Bolsa de Madrid
229	6.933	08:14:21	Bolsa de Madrid
391	6.933	08:14:45	Bolsa de Madrid
728	6.932	08:14:46	Bolsa de Madrid
689	6.922	08:17:08	Bolsa de Madrid
150	6.921	08:17:08	Bolsa de Madrid
510	6.921	08:17:08	Bolsa de Madrid
569	6.919	08:18:34	Bolsa de Madrid
31	6.919	08:18:34	Bolsa de Madrid
680	6.912	08:20:48	Bolsa de Madrid
641	6.912	08:20:48	Bolsa de Madrid
706	6.913	08:23:17	Bolsa de Madrid
724	6.914	08:26:18	Bolsa de Madrid
630	6.913	08:26:21	Bolsa de Madrid
510	6.913	08:27:45	Bolsa de Madrid
580	6.912	08:29:02	Bolsa de Madrid
29	6.911	08:30:35	Bolsa de Madrid
491	6.911	08:30:35	Bolsa de Madrid
505	6.911	08:31:26	Bolsa de Madrid
535	6.907	08:32:48	Bolsa de Madrid
44	6.906	08:35:30	Bolsa de Madrid
496	6.906	08:35:30	Bolsa de Madrid
30	6.903	08:37:02	Bolsa de Madrid
3	6.903	08:37:02	Bolsa de Madrid
757	6.903	08:37:02	Bolsa de Madrid
30	6.905	08:38:28	Bolsa de Madrid
1	6.905	08:38:28	Bolsa de Madrid
4	6.905	08:38:28	Bolsa de Madrid
5	6.905	08:38:28	Bolsa de Madrid
1	6.905	08:38:28	Bolsa de Madrid
6	6.905	08:38:28	Bolsa de Madrid
5	6.905	08:38:28	Bolsa de Madrid
10	6.905	08:38:28	Bolsa de Madrid
6	6.905	08:38:28	Bolsa de Madrid
18	6.905	08:38:28	Bolsa de Madrid
20	6.905	08:38:28	Bolsa de Madrid
18	6.906	08:38:29	Bolsa de Madrid
628	6.91	08:39:32	Bolsa de Madrid
43	6.908	08:39:34	Bolsa de Madrid
1	6.908	08:39:34	Bolsa de Madrid
35	6.908	08:39:34	Bolsa de Madrid
26	6.908	08:39:34	Bolsa de Madrid
20	6.908	08:39:34	Bolsa de Madrid
14	6.908	08:39:34	Bolsa de Madrid
11	6.908	08:39:34	Bolsa de Madrid
10	6.908	08:39:34	Bolsa de Madrid
7	6.908	08:39:34	Bolsa de Madrid
5	6.908	08:39:34	Bolsa de Madrid
3	6.908	08:39:35	Bolsa de Madrid
2	6.908	08:39:35	Bolsa de Madrid
1	6.908	08:39:35	Bolsa de Madrid
1	6.908	08:39:35	Bolsa de Madrid
1	6.908	08:39:35	Bolsa de Madrid
636	6.912	08:40:20	Bolsa de Madrid
29	6.913	08:44:32	Bolsa de Madrid
5	6.913	08:44:32	Bolsa de Madrid
5	6.913	08:44:32	Bolsa de Madrid
3	6.913	08:44:32	Bolsa de Madrid
3	6.913	08:44:32	Bolsa de Madrid
5	6.913	08:44:32	Bolsa de Madrid
10	6.913	08:44:32	Bolsa de Madrid
6	6.913	08:44:32	Bolsa de Madrid
20	6.913	08:44:32	Bolsa de Madrid
79	6.913	08:44:32	Bolsa de Madrid
64	6.913	08:44:33	Bolsa de Madrid
43	6.913	08:44:33	Bolsa de Madrid
33	6.913	08:44:33	Bolsa de Madrid
25	6.913	08:44:33	Bolsa de Madrid
19	6.913	08:44:33	Bolsa de Madrid
14	6.913	08:44:33	Bolsa de Madrid
11	6.913	08:44:33	Bolsa de Madrid
9	6.913	08:44:33	Bolsa de Madrid
7	6.913	08:44:33	Bolsa de Madrid
5	6.913	08:44:34	Bolsa de Madrid
4	6.913	08:44:34	Bolsa de Madrid
3	6.913	08:44:34	Bolsa de Madrid
2	6.913	08:44:34	Bolsa de Madrid
1	6.913	08:44:34	Bolsa de Madrid
1	6.913	08:44:34	Bolsa de Madrid
1	6.913	08:44:34	Bolsa de Madrid
1	6.913	08:44:34	Bolsa de Madrid
122	6.913	08:44:56	Bolsa de Madrid
130	6.913	08:44:56	Bolsa de Madrid
728	6.911	08:44:56	Bolsa de Madrid
2	6.911	08:45:47	Bolsa de Madrid
1	6.911	08:45:49	Bolsa de Madrid
36	6.911	08:46:50	Bolsa de Madrid
1	6.911	08:46:50	Bolsa de Madrid
7	6.911	08:46:50	Bolsa de Madrid
5	6.911	08:46:50	Bolsa de Madrid
6	6.911	08:46:50	Bolsa de Madrid
7	6.911	08:46:50	Bolsa de Madrid
12	6.911	08:46:50	Bolsa de Madrid
23	6.911	08:46:50	Bolsa de Madrid
71	6.911	08:46:51	Bolsa de Madrid
53	6.911	08:46:51	Bolsa de Madrid
21	6.911	08:46:52	Bolsa de Madrid
16	6.911	08:46:54	Bolsa de Madrid
6	6.911	08:46:55	Bolsa de Madrid
13	6.911	08:46:55	Bolsa de Madrid
9	6.911	08:46:55	Bolsa de Madrid
6	6.911	08:46:55	Bolsa de Madrid
4	6.911	08:46:55	Bolsa de Madrid
3	6.911	08:46:55	Bolsa de Madrid
2	6.911	08:46:55	Bolsa de Madrid
1	6.911	08:46:55	Bolsa de Madrid
1	6.911	08:46:55	Bolsa de Madrid
29	6.918	08:48:23	Bolsa de Madrid
3	6.918	08:48:23	Bolsa de Madrid
2	6.918	08:48:23	Bolsa de Madrid
3	6.918	08:48:23	Bolsa de Madrid
5	6.918	08:48:23	Bolsa de Madrid
4	6.918	08:48:23	Bolsa de Madrid
6	6.918	08:48:23	Bolsa de Madrid
9	6.918	08:48:23	Bolsa de Madrid
10	6.918	08:48:23	Bolsa de Madrid
14	6.918	08:48:23	Bolsa de Madrid
15	6.918	08:48:23	Bolsa de Madrid
616	6.918	08:48:23	Bolsa de Madrid
61	6.917	08:48:23	Bolsa de Madrid
43	6.917	08:48:23	Bolsa de Madrid
33	6.917	08:48:23	Bolsa de Madrid
95	6.917	08:48:33	Bolsa de Madrid
29	6.917	08:49:31	Bolsa de Madrid
1	6.917	08:49:31	Bolsa de Madrid
2	6.917	08:49:31	Bolsa de Madrid
2	6.917	08:49:31	Bolsa de Madrid
3	6.917	08:49:31	Bolsa de Madrid
6	6.917	08:49:31	Bolsa de Madrid
5	6.917	08:49:31	Bolsa de Madrid
2	6.917	08:49:31	Bolsa de Madrid
12	6.917	08:49:31	Bolsa de Madrid
10	6.917	08:49:31	Bolsa de Madrid
8	6.917	08:49:31	Bolsa de Madrid
23	6.917	08:49:31	Bolsa de Madrid
185	6.917	08:49:41	Bolsa de Madrid
530	6.919	08:50:49	Bolsa de Madrid
620	6.915	08:52:31	Bolsa de Madrid
15	6.909	08:54:21	Bolsa de Madrid
42	6.909	08:54:50	Bolsa de Madrid
7	6.909	08:54:50	Bolsa de Madrid
5	6.909	08:54:50	Bolsa de Madrid
7	6.909	08:54:50	Bolsa de Madrid
12	6.909	08:54:50	Bolsa de Madrid
19	6.909	08:54:50	Bolsa de Madrid
70	6.909	08:54:50	Bolsa de Madrid
52	6.909	08:54:50	Bolsa de Madrid
37	6.909	08:54:50	Bolsa de Madrid
31	6.909	08:54:50	Bolsa de Madrid
22	6.909	08:54:50	Bolsa de Madrid
17	6.909	08:54:50	Bolsa de Madrid
12	6.909	08:54:50	Bolsa de Madrid
9	6.909	08:54:51	Bolsa de Madrid
7	6.909	08:54:51	Bolsa de Madrid
5	6.909	08:54:51	Bolsa de Madrid
4	6.909	08:54:51	Bolsa de Madrid
3	6.909	08:54:51	Bolsa de Madrid
2	6.909	08:54:51	Bolsa de Madrid
2	6.909	08:54:51	Bolsa de Madrid
1	6.909	08:54:51	Bolsa de Madrid
1	6.909	08:54:52	Bolsa de Madrid
1	6.909	08:54:52	Bolsa de Madrid
1	6.909	08:54:52	Bolsa de Madrid
27	6.909	08:55:54	Bolsa de Madrid
4	6.909	08:55:54	Bolsa de Madrid
2	6.909	08:55:54	Bolsa de Madrid
2	6.909	08:55:54	Bolsa de Madrid
2	6.909	08:55:54	Bolsa de Madrid
5	6.909	08:55:54	Bolsa de Madrid
3	6.909	08:55:54	Bolsa de Madrid
4	6.909	08:55:54	Bolsa de Madrid
9	6.909	08:55:54	Bolsa de Madrid
10	6.909	08:55:54	Bolsa de Madrid
14	6.909	08:55:54	Bolsa de Madrid
25	6.909	08:55:54	Bolsa de Madrid
9	6.909	08:55:54	Bolsa de Madrid
548	6.906	08:57:31	Bolsa de Madrid
48	6.905	08:57:33	Bolsa de Madrid
23	6.905	08:57:33	Bolsa de Madrid
10	6.905	08:57:33	Bolsa de Madrid
5	6.905	08:57:33	Bolsa de Madrid
5	6.905	08:57:33	Bolsa de Madrid
309	6.905	08:57:53	Bolsa de Madrid
100	6.905	08:57:53	Bolsa de Madrid
100	6.904	08:57:53	Bolsa de Madrid
530	6.914	08:59:11	Bolsa de Madrid
494	6.913	08:59:14	Bolsa de Madrid
50	6.905	09:01:44	Bolsa de Madrid
1	6.905	09:01:44	Bolsa de Madrid
11	6.905	09:01:44	Bolsa de Madrid
9	6.905	09:01:44	Bolsa de Madrid
57	6.905	09:01:44	Bolsa de Madrid
44	6.905	09:01:44	Bolsa de Madrid
38	6.905	09:01:44	Bolsa de Madrid
29	6.905	09:01:44	Bolsa de Madrid
24	6.905	09:01:44	Bolsa de Madrid
19	6.905	09:01:44	Bolsa de Madrid
14	6.905	09:01:45	Bolsa de Madrid
33	6.904	09:02:48	Bolsa de Madrid
4	6.904	09:02:48	Bolsa de Madrid
5	6.904	09:02:48	Bolsa de Madrid
3	6.904	09:02:48	Bolsa de Madrid
11	6.904	09:02:48	Bolsa de Madrid
9	6.904	09:02:48	Bolsa de Madrid
7	6.904	09:02:48	Bolsa de Madrid
30	6.905	09:02:48	Bolsa de Madrid
2	6.907	09:03:55	Bolsa de Madrid
1	6.907	09:03:55	Bolsa de Madrid
4	6.907	09:03:55	Bolsa de Madrid
1	6.907	09:03:55	Bolsa de Madrid
8	6.907	09:03:55	Bolsa de Madrid
2	6.907	09:03:55	Bolsa de Madrid
9	6.907	09:03:55	Bolsa de Madrid
7	6.907	09:03:55	Bolsa de Madrid
13	6.907	09:03:55	Bolsa de Madrid
31	6.907	09:03:55	Bolsa de Madrid
62	6.907	09:03:55	Bolsa de Madrid
58	6.907	09:03:55	Bolsa de Madrid
45	6.907	09:03:55	Bolsa de Madrid
35	6.907	09:03:56	Bolsa de Madrid
26	6.907	09:03:56	Bolsa de Madrid
18	6.907	09:03:56	Bolsa de Madrid
14	6.907	09:03:56	Bolsa de Madrid
12	6.907	09:03:56	Bolsa de Madrid
8	6.907	09:03:56	Bolsa de Madrid
6	6.907	09:03:56	Bolsa de Madrid
4	6.907	09:03:56	Bolsa de Madrid
3	6.907	09:03:56	Bolsa de Madrid
2	6.907	09:03:56	Bolsa de Madrid
2	6.907	09:03:57	Bolsa de Madrid
1	6.907	09:03:57	Bolsa de Madrid
1	6.907	09:03:57	Bolsa de Madrid
1	6.907	09:03:57	Bolsa de Madrid
1	6.907	09:03:57	Bolsa de Madrid
195	6.907	09:04:18	Bolsa de Madrid
610	6.905	09:06:50	Bolsa de Madrid
19	6.904	09:06:50	Bolsa de Madrid
11	6.904	09:06:50	Bolsa de Madrid
22	6.904	09:06:53	Bolsa de Madrid
7	6.904	09:06:53	Bolsa de Madrid
19	6.904	09:06:53	Bolsa de Madrid
13	6.904	09:06:53	Bolsa de Madrid
8	6.904	09:06:53	Bolsa de Madrid
8	6.904	09:06:53	Bolsa de Madrid
4	6.904	09:06:53	Bolsa de Madrid
2	6.904	09:06:53	Bolsa de Madrid
1	6.904	09:06:53	Bolsa de Madrid
1	6.904	09:06:53	Bolsa de Madrid
28	6.904	09:08:01	Bolsa de Madrid
2	6.904	09:08:01	Bolsa de Madrid
2	6.904	09:08:01	Bolsa de Madrid
2	6.904	09:08:01	Bolsa de Madrid
5	6.904	09:08:01	Bolsa de Madrid
9	6.904	09:08:01	Bolsa de Madrid
3	6.904	09:08:01	Bolsa de Madrid
8	6.904	09:08:01	Bolsa de Madrid
13	6.904	09:08:01	Bolsa de Madrid
11	6.904	09:08:01	Bolsa de Madrid
22	6.904	09:08:01	Bolsa de Madrid
77	6.904	09:08:02	Bolsa de Madrid
56	6.904	09:08:02	Bolsa de Madrid
41	6.904	09:08:02	Bolsa de Madrid
3	6.904	09:08:02	Bolsa de Madrid
31	6.903	09:08:02	Bolsa de Madrid
7	6.903	09:08:05	Bolsa de Madrid
4	6.903	09:08:06	Bolsa de Madrid
4	6.903	09:08:06	Bolsa de Madrid
2	6.903	09:08:06	Bolsa de Madrid
1	6.903	09:08:06	Bolsa de Madrid
1	6.903	09:08:06	Bolsa de Madrid
740	6.909	09:11:19	Bolsa de Madrid
653	6.911	09:11:19	Bolsa de Madrid
270	6.907	09:12:09	Bolsa de Madrid
540	6.906	09:12:50	Bolsa de Madrid
620	6.904	09:17:10	Bolsa de Madrid
470	6.901	09:18:00	Bolsa de Madrid
100	6.892	09:18:51	Bolsa de Madrid
300	6.892	09:18:51	Bolsa de Madrid
520	6.891	09:22:15	Bolsa de Madrid
495	6.889	09:23:00	Bolsa de Madrid
580	6.89	09:24:22	Bolsa de Madrid
497	6.891	09:25:45	Bolsa de Madrid
650	6.9	09:33:29	Bolsa de Madrid
670	6.899	09:33:29	Bolsa de Madrid
590	6.898	09:33:29	Bolsa de Madrid
595	6.9	09:37:11	Bolsa de Madrid
10	6.896	09:37:23	Bolsa de Madrid
581	6.896	09:40:24	Bolsa de Madrid
634	6.9	09:42:02	Bolsa de Madrid
630	6.895	09:42:11	Bolsa de Madrid
500	6.892	09:44:04	Bolsa de Madrid
81	6.895	09:45:47	Bolsa de Madrid
429	6.895	09:45:51	Bolsa de Madrid
612	6.897	09:49:15	Bolsa de Madrid
629	6.895	09:49:22	Bolsa de Madrid
111	6.889	09:52:38	Bolsa de Madrid
400	6.889	09:52:38	Bolsa de Madrid
53	6.888	09:52:38	Bolsa de Madrid
152	6.888	09:52:38	Bolsa de Madrid
293	6.888	09:52:38	Bolsa de Madrid
855	6.89	09:52:38	Bolsa de Madrid
10	6.883	09:57:04	Bolsa de Madrid
519	6.883	09:57:04	Bolsa de Madrid
581	6.895	10:08:11	Bolsa de Madrid
309	6.895	10:08:11	Bolsa de Madrid
750	6.894	10:08:12	Bolsa de Madrid
620	6.9	10:09:21	Bolsa de Madrid
713	6.898	10:09:22	Bolsa de Madrid
147	6.898	10:09:22	Bolsa de Madrid
622	6.904	10:12:41	Bolsa de Madrid
59	6.904	10:13:22	Bolsa de Madrid
650	6.906	10:15:26	Bolsa de Madrid
580	6.907	10:19:09	Bolsa de Madrid
1300	6.909	10:29:14	Bolsa de Madrid
300	6.908	10:29:39	Bolsa de Madrid
800	6.908	10:29:45	Bolsa de Madrid
650	6.907	10:30:14	Bolsa de Madrid
20	6.907	10:30:14	Bolsa de Madrid
316	6.907	10:30:14	Bolsa de Madrid
590	6.913	10:37:30	Bolsa de Madrid
710	6.918	10:41:48	Bolsa de Madrid
100	6.917	10:42:10	Bolsa de Madrid
400	6.917	10:42:10	Bolsa de Madrid
550	6.917	10:42:10	Bolsa de Madrid
990	6.914	10:42:11	Bolsa de Madrid
263	6.92	10:49:09	Bolsa de Madrid
13	6.924	10:51:41	Bolsa de Madrid
434	6.924	10:51:41	Bolsa de Madrid
383	6.924	10:51:41	Bolsa de Madrid
200	6.923	10:51:50	Bolsa de Madrid
700	6.923	10:51:50	Bolsa de Madrid
1150	6.922	10:51:50	Bolsa de Madrid
366	6.927	10:55:23	Bolsa de Madrid
236	6.927	10:55:23	Bolsa de Madrid
16	6.924	10:59:46	Bolsa de Madrid
1	6.924	10:59:46	Bolsa de Madrid
1	6.924	10:59:46	Bolsa de Madrid
3	6.924	10:59:46	Bolsa de Madrid
3	6.924	10:59:46	Bolsa de Madrid
3	6.924	10:59:46	Bolsa de Madrid
3	6.924	10:59:46	Bolsa de Madrid
4	6.924	10:59:46	Bolsa de Madrid
10	6.924	10:59:46	Bolsa de Madrid
10	6.924	10:59:46	Bolsa de Madrid
25	6.925	10:59:50	Bolsa de Madrid
24	6.924	10:59:50	Bolsa de Madrid
22	6.924	10:59:56	Bolsa de Madrid
77	6.928	11:04:36	Bolsa de Madrid
813	6.928	11:04:36	Bolsa de Madrid
2	6.929	11:04:54	Bolsa de Madrid
4	6.929	11:04:54	Bolsa de Madrid
1	6.929	11:04:54	Bolsa de Madrid
3	6.929	11:04:54	Bolsa de Madrid
4	6.929	11:04:54	Bolsa de Madrid
19	6.929	11:04:54	Bolsa de Madrid
3	6.929	11:04:54	Bolsa de Madrid
29	6.929	11:04:57	Bolsa de Madrid
1	6.929	11:04:57	Bolsa de Madrid
20	6.929	11:04:59	Bolsa de Madrid
20	6.929	11:05:01	Bolsa de Madrid
4	6.929	11:05:01	Bolsa de Madrid
19	6.929	11:05:01	Bolsa de Madrid
15	6.929	11:05:01	Bolsa de Madrid
10	6.929	11:05:02	Bolsa de Madrid
8	6.929	11:05:02	Bolsa de Madrid
6	6.929	11:05:02	Bolsa de Madrid
4	6.929	11:05:02	Bolsa de Madrid
3	6.929	11:05:02	Bolsa de Madrid
2	6.929	11:05:02	Bolsa de Madrid
2	6.929	11:05:02	Bolsa de Madrid
1	6.929	11:05:02	Bolsa de Madrid
1	6.929	11:05:02	Bolsa de Madrid
1	6.929	11:05:02	Bolsa de Madrid
1	6.929	11:05:02	Bolsa de Madrid
14	6.929	11:05:14	Bolsa de Madrid
840	6.935	11:12:08	Bolsa de Madrid
820	6.934	11:12:08	Bolsa de Madrid
80	6.934	11:12:08	Bolsa de Madrid
700	6.932	11:12:19	Bolsa de Madrid
659	6.934	11:13:23	Bolsa de Madrid
165	6.937	11:13:23	Bolsa de Madrid
270	6.937	11:13:23	Bolsa de Madrid
400	6.937	11:13:23	Bolsa de Madrid
504	6.933	11:17:08	Bolsa de Madrid
513	6.935	11:17:08	Bolsa de Madrid
770	6.931	11:28:15	Bolsa de Madrid
1	6.931	11:30:15	Bolsa de Madrid
23	6.931	11:30:15	Bolsa de Madrid
24	6.93	11:30:17	Bolsa de Madrid
18	6.93	11:30:19	Bolsa de Madrid
12	6.93	11:30:21	Bolsa de Madrid
23	6.93	11:30:21	Bolsa de Madrid
1	6.93	11:30:21	Bolsa de Madrid
19	6.93	11:32:03	Bolsa de Madrid
3	6.93	11:32:03	Bolsa de Madrid
2	6.93	11:32:03	Bolsa de Madrid
4	6.93	11:32:03	Bolsa de Madrid
2	6.93	11:32:03	Bolsa de Madrid
3	6.93	11:32:03	Bolsa de Madrid
6	6.93	11:32:03	Bolsa de Madrid
7	6.93	11:32:03	Bolsa de Madrid
9	6.93	11:32:03	Bolsa de Madrid
13	6.93	11:32:03	Bolsa de Madrid
27	6.931	11:32:03	Bolsa de Madrid
9	6.931	11:32:09	Bolsa de Madrid
19	6.931	11:32:09	Bolsa de Madrid
13	6.931	11:32:12	Bolsa de Madrid
14	6.931	11:32:12	Bolsa de Madrid
1	6.93	11:32:13	Bolsa de Madrid
603	6.93	11:35:57	Bolsa de Madrid
860	6.929	11:35:57	Bolsa de Madrid
690	6.93	11:35:57	Bolsa de Madrid
767	6.929	11:35:57	Bolsa de Madrid
567	6.929	11:35:57	Bolsa de Madrid
656	6.93	11:43:50	Bolsa de Madrid
300	6.934	11:46:47	Bolsa de Madrid
390	6.934	11:48:56	Bolsa de Madrid
310	6.934	11:48:56	Bolsa de Madrid
505	6.931	11:49:25	Bolsa de Madrid
8	6.93	11:49:44	Bolsa de Madrid
2	6.93	11:49:44	Bolsa de Madrid
8	6.93	11:49:44	Bolsa de Madrid
30	6.93	11:49:53	Bolsa de Madrid
73	6.93	11:50:56	Bolsa de Madrid
424	6.93	11:51:08	Bolsa de Madrid
600	6.928	11:53:28	Bolsa de Madrid
278	6.928	11:57:40	Bolsa de Madrid
610	6.935	12:02:53	Bolsa de Madrid
704	6.936	12:02:53	Bolsa de Madrid
610	6.935	12:11:37	Bolsa de Madrid
560	6.935	12:17:27	Bolsa de Madrid
910	6.934	12:18:44	Bolsa de Madrid
400	6.932	12:18:44	Bolsa de Madrid
100	6.932	12:18:44	Bolsa de Madrid
630	6.934	12:23:08	Bolsa de Madrid
239	6.932	12:23:09	Bolsa de Madrid
11	6.932	12:23:09	Bolsa de Madrid
520	6.93	12:23:26	Bolsa de Madrid
947	6.934	12:32:53	Bolsa de Madrid
890	6.935	12:36:38	Bolsa de Madrid
379	6.934	12:36:45	Bolsa de Madrid
1150	6.936	12:42:23	Bolsa de Madrid
800	6.946	12:44:56	Bolsa de Madrid
860	6.944	12:45:00	Bolsa de Madrid
408	6.944	12:46:57	Bolsa de Madrid
242	6.944	12:46:57	Bolsa de Madrid
790	6.962	12:51:32	Bolsa de Madrid
1100	6.961	12:51:32	Bolsa de Madrid
769	6.964	12:51:32	Bolsa de Madrid
514	6.965	13:01:03	Bolsa de Madrid
76	6.965	13:01:03	Bolsa de Madrid
93	6.963	13:02:31	Bolsa de Madrid
532	6.963	13:02:35	Bolsa de Madrid
200	6.97	13:11:41	Bolsa de Madrid
336	6.974	13:12:17	Bolsa de Madrid
464	6.974	13:12:17	Bolsa de Madrid
730	6.97	13:16:18	Bolsa de Madrid
725	6.975	13:16:18	Bolsa de Madrid
200	6.969	13:23:18	Bolsa de Madrid
784	6.974	13:27:56	Bolsa de Madrid
36	6.974	13:27:56	Bolsa de Madrid
368	6.979	13:33:34	Bolsa de Madrid
302	6.979	13:34:52	Bolsa de Madrid
620	6.978	13:35:07	Bolsa de Madrid
434	6.976	13:35:24	Bolsa de Madrid
710	6.985	13:42:10	Bolsa de Madrid
718	6.984	13:43:06	Bolsa de Madrid
62	6.984	13:43:06	Bolsa de Madrid
566	6.981	13:43:20	Bolsa de Madrid
545	6.979	13:44:06	Bolsa de Madrid
529	6.978	13:47:27	Bolsa de Madrid
580	6.99	13:53:40	Bolsa de Madrid
872	6.987	13:54:43	Bolsa de Madrid
624	6.983	13:56:25	Bolsa de Madrid
534	6.978	13:57:08	Bolsa de Madrid
477	6.981	14:00:44	Bolsa de Madrid
63	6.981	14:00:44	Bolsa de Madrid
328	6.982	14:00:44	Bolsa de Madrid
300	6.982	14:00:44	Bolsa de Madrid
713	6.967	14:10:00	Bolsa de Madrid
1300	6.981	14:19:29	Bolsa de Madrid
136	6.981	14:20:15	Bolsa de Madrid
294	6.981	14:20:15	Bolsa de Madrid
636	6.983	14:22:50	Bolsa de Madrid
34	6.983	14:24:03	Bolsa de Madrid
816	6.987	14:24:59	Bolsa de Madrid
560	6.99	14:27:00	Bolsa de Madrid
200	6.99	14:27:00	Bolsa de Madrid
630	6.987	14:27:30	Bolsa de Madrid
530	6.985	14:28:04	Bolsa de Madrid
273	6.988	14:30:09	Bolsa de Madrid
350	6.988	14:30:09	Bolsa de Madrid
678	6.993	14:33:22	Bolsa de Madrid
540	6.994	14:35:48	Bolsa de Madrid
649	6.992	14:36:30	Bolsa de Madrid
560	6.997	14:39:53	Bolsa de Madrid
200	6.993	14:46:14	Bolsa de Madrid
475	6.993	14:46:36	Bolsa de Madrid
740	6.992	14:46:51	Bolsa de Madrid
158	6.993	14:48:15	Bolsa de Madrid
762	6.993	14:48:15	Bolsa de Madrid
800	6.99	14:48:15	Bolsa de Madrid
456	6.989	14:49:09	Bolsa de Madrid
174	6.989	14:49:09	Bolsa de Madrid
185	6.986	14:50:10	Bolsa de Madrid
437	6.991	14:55:11	Bolsa de Madrid
4	6.991	14:55:21	Bolsa de Madrid
129	6.991	14:56:14	Bolsa de Madrid
902	7	14:57:28	Bolsa de Madrid
747	7	14:57:31	Bolsa de Madrid
822	7	14:57:35	Bolsa de Madrid
710	7.002	15:03:30	Bolsa de Madrid
700	7	15:03:30	Bolsa de Madrid
700	6.998	15:03:33	Bolsa de Madrid
550	6.996	15:04:56	Bolsa de Madrid
545	6.991	15:06:23	Bolsa de Madrid
550	6.997	15:09:20	Bolsa de Madrid
590	6.998	15:11:24	Bolsa de Madrid
200	7	15:15:12	Bolsa de Madrid
490	7	15:15:13	Bolsa de Madrid
820	7	15:15:15	Bolsa de Madrid
750	6.997	15:15:19	Bolsa de Madrid
632	6.999	15:17:57	Bolsa de Madrid
12	6.998	15:19:28	Bolsa de Madrid
617	6.998	15:19:28	Bolsa de Madrid
570	6.996	15:21:21	Bolsa de Madrid
134	6.994	15:21:33	Bolsa de Madrid
486	6.994	15:21:33	Bolsa de Madrid
500	6.988	15:23:26	Bolsa de Madrid
563	6.985	15:23:52	Bolsa de Madrid
630	6.986	15:26:15	Bolsa de Madrid
773	6.987	15:28:14	Bolsa de Madrid
44	6.987	15:28:14	Bolsa de Madrid
550	6.982	15:30:10	Bolsa de Madrid
580	6.986	15:32:35	Bolsa de Madrid
144	6.989	15:32:55	Bolsa de Madrid
650	6.987	15:34:48	Bolsa de Madrid
14	6.986	15:34:48	Bolsa de Madrid
190	6.99	15:40:47	Bolsa de Madrid
600	6.99	15:40:47	Bolsa de Madrid
501	6.988	15:41:14	Bolsa de Madrid
356	6.988	15:41:14	Bolsa de Madrid
193	6.988	15:41:24	Bolsa de Madrid
890	6.985	15:41:57	Bolsa de Madrid
601	6.982	15:42:00	Bolsa de Madrid
658	6.983	15:46:19	Bolsa de Madrid
148	6.982	15:46:19	Bolsa de Madrid
628	6.982	15:46:23	Bolsa de Madrid
633	6.988	15:47:39	Bolsa de Madrid
787	6.994	15:49:13	Bolsa de Madrid
560	6.994	15:50:51	Bolsa de Madrid
670	6.994	15:53:34	Bolsa de Madrid
1000	6.995	15:58:05	Bolsa de Madrid
674	6.992	15:58:13	Bolsa de Madrid
380	6.993	16:01:16	Bolsa de Madrid
520	6.993	16:01:16	Bolsa de Madrid
290	6.993	16:01:19	Bolsa de Madrid
370	6.993	16:01:19	Bolsa de Madrid
650	6.992	16:01:54	Bolsa de Madrid
200	6.994	16:05:14	Bolsa de Madrid
300	6.994	16:05:15	Bolsa de Madrid
180	6.994	16:05:15	Bolsa de Madrid
630	6.994	16:05:28	Bolsa de Madrid
630	6.992	16:08:48	Bolsa de Madrid
970	6.992	16:09:08	Bolsa de Madrid
782	6.997	16:10:00	Bolsa de Madrid
900	6.997	16:10:48	Bolsa de Madrid
18	6.997	16:10:48	Bolsa de Madrid
500	6.993	16:11:34	Bolsa de Madrid
370	6.993	16:11:34	Bolsa de Madrid
560	6.992	16:12:42	Bolsa de Madrid
279	6.99	16:14:30	Bolsa de Madrid
257	6.99	16:14:33	Bolsa de Madrid
657	6.991	16:15:14	Bolsa de Madrid
1003	6.993	16:15:14	Bolsa de Madrid
576	6.989	16:17:22	Bolsa de Madrid
636	6.986	16:18:40	Bolsa de Madrid
568	6.985	16:18:41	Bolsa de Madrid
658	6.986	16:20:36	Bolsa de Madrid
605	6.991	16:24:13	Bolsa de Madrid
568	6.991	16:24:13	Bolsa de Madrid
678	6.988	16:25:13	Bolsa de Madrid
760	6.986	16:25:13	Bolsa de Madrid
300	6.984	16:25:13	Bolsa de Madrid
125	6.987	16:25:13	Bolsa de Madrid
616	6.987	16:25:13	Bolsa de Madrid
590	6.984	16:25:14	Bolsa de Madrid
542	6.982	16:27:35	Bolsa de Madrid
548	6.98	16:27:37	Bolsa de Madrid
351	6.978	16:27:49	Bolsa de Madrid
463	6.978	16:27:57	Bolsa de Madrid
400	6.974	16:28:06	Bolsa de Madrid
740	6.973	16:28:53	Bolsa de Madrid
591	6.973	16:29:12	Bolsa de Madrid
540	6.972	16:29:45	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	610.42	156,158
Bolsa de Madrid	6.9502	159,430

 

END

 

 

POSQELBBDDFBBBX