Transaction in Own Shares

RNS Number : 2637P

International Cons Airlines Group

30 August 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 29 August 2017 it purchased 597,671 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
163,100	London	£6.04	£6.135
434,571	Madrid	€6.501	€6.631

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

Following the purchase, the Company holds 56,981,284 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of      2,076,007,459 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

30 August 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 597,671

Date of purchases: 29/08/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1467	613	08:04:23	LSE
1600	610.5	08:06:53	LSE
1357	610.5	08:13:45	LSE
493	610.5	08:13:45	LSE
435	611	08:13:56	LSE
106	612	08:15:42	LSE
1000	612	08:15:42	LSE
515	612	08:15:42	LSE
171	611.5	08:18:03	LSE
1357	611.5	08:18:03	LSE
619	611	08:21:48	LSE
1000	611	08:21:48	LSE
640	610.5	08:25:36	LSE
900	610.5	08:25:36	LSE
1950	610	08:29:36	LSE
1497	608.5	08:36:50	LSE
1000	608.5	08:36:50	LSE
2091	609	08:42:01	LSE
1731	606.5	08:46:38	LSE
196	606	08:50:59	LSE
150	606	08:51:01	LSE
1180	606	08:51:01	LSE
187	606	08:51:01	LSE
1790	606.5	08:57:15	LSE
1711	605	09:00:38	LSE
1811	607	09:06:09	LSE
702	607	09:11:06	LSE
1000	607	09:11:06	LSE
1307	605.5	09:16:23	LSE
394	605.5	09:16:23	LSE
1500	606.5	09:21:53	LSE
1500	607.5	09:27:15	LSE
195	609.5	09:32:07	LSE
1000	609.5	09:32:07	LSE
600	609.5	09:32:07	LSE
315	609.5	09:37:39	LSE
1776	610	09:39:56	LSE
100	610	09:39:56	LSE
1000	610.5	09:45:33	LSE
878	609.5	09:50:56	LSE
1000	609.5	09:50:56	LSE
1500	610	09:56:49	LSE
100	610	09:56:49	LSE
500	609.5	10:03:10	LSE
500	609.5	10:03:10	LSE
1500	609	10:06:19	LSE
458	610.5	10:12:12	LSE
1400	610.5	10:12:12	LSE
1873	611	10:20:07	LSE
863	611	10:28:29	LSE
1500	611	10:28:29	LSE
230	611.5	10:35:11	LSE
1500	611.5	10:35:11	LSE
2450	611	10:45:26	LSE
709	610.5	10:52:52	LSE
500	610.5	10:52:52	LSE
500	610.5	10:52:52	LSE
476	610.5	11:00:01	LSE
500	610.5	11:00:01	LSE
739	610.5	11:00:01	LSE
123	611	11:07:30	LSE
500	611	11:07:30	LSE
1222	611	11:07:30	LSE
1957	611	11:24:08	LSE
1233	611	11:25:32	LSE
500	611	11:25:32	LSE
1361	611.5	11:33:42	LSE
379	611.5	11:33:42	LSE
495	612	11:43:02	LSE
1233	612	11:43:02	LSE
140	612	11:43:02	LSE
1500	610	11:52:01	LSE
1850	611	12:03:45	LSE
1500	612	12:10:10	LSE
1500	613.5	12:22:51	LSE
1639	613.5	12:22:56	LSE
200	613.5	12:22:56	LSE
775	612	12:31:11	LSE
500	612	12:31:11	LSE
500	612	12:31:11	LSE
464	611.5	12:39:40	LSE
1200	611.5	12:39:40	LSE
200	611.5	12:39:40	LSE
854	611	12:50:51	LSE
1500	611	12:50:51	LSE
115	611.5	12:59:38	LSE
216	611.5	12:59:38	LSE
500	611.5	12:59:38	LSE
500	611.5	12:59:38	LSE
472	611.5	12:59:38	LSE
556	611	13:08:21	LSE
292	611	13:08:21	LSE
500	611	13:08:21	LSE
500	611	13:08:21	LSE
1792	610	13:17:01	LSE
708	609	13:25:44	LSE
1100	609	13:25:44	LSE
1761	606.5	13:31:28	LSE
113	606.5	13:39:28	LSE
1700	606.5	13:39:28	LSE
270	605.5	13:46:30	LSE
1500	605.5	13:46:30	LSE
1283	604	13:54:21	LSE
482	604	13:54:21	LSE
1800	604.5	14:02:59	LSE
2174	606	14:08:24	LSE
956	605.5	14:16:52	LSE
950	605.5	14:16:52	LSE
33	606	14:26:22	LSE
1000	606	14:26:22	LSE
1400	606	14:26:22	LSE
770	606.5	14:31:46	LSE
1200	606.5	14:31:46	LSE
30	607	14:35:50	LSE
600	607	14:35:50	LSE
1216	607	14:35:50	LSE
846	607	14:40:12	LSE
1000	607	14:40:12	LSE
49	608	14:44:58	LSE
1834	608	14:44:58	LSE
47	608	14:49:50	LSE
135	608	14:49:50	LSE
49	608	14:49:50	LSE
1576	608	14:49:50	LSE
1838	608.5	14:54:23	LSE
629	608.5	14:59:14	LSE
901	608.5	14:59:14	LSE
325	608.5	14:59:14	LSE
883	609.5	15:03:03	LSE
900	609.5	15:03:03	LSE
961	609.5	15:08:25	LSE
245	609.5	15:08:25	LSE
300	609.5	15:08:25	LSE
935	609.5	15:08:25	LSE
142	609.5	15:08:25	LSE
1732	609.5	15:13:34	LSE
772	609.5	15:13:34	LSE
1934	609	15:19:29	LSE
551	608.5	15:24:07	LSE
1708	608.5	15:24:07	LSE
1900	608.5	15:29:57	LSE
1652	608	15:33:16	LSE
191	608	15:33:16	LSE
1020	608	15:38:01	LSE
919	608	15:38:01	LSE
135	609	15:41:55	LSE
1000	609	15:41:55	LSE
1889	609	15:44:35	LSE
1343	609	15:50:19	LSE
608	609	15:50:19	LSE
600	608.5	15:54:33	LSE
876	608.5	15:54:41	LSE
1000	608.5	15:54:41	LSE
956	608.5	15:58:30	LSE
1000	608.5	15:58:30	LSE
63	608	16:01:30	LSE
528	608	16:01:30	LSE
502	608	16:01:30	LSE
767	608	16:01:30	LSE
462	608	16:04:41	LSE
1419	608	16:04:41	LSE
5	608	16:04:41	LSE
547	608	16:07:55	LSE
1000	608	16:07:55	LSE
333	608	16:07:55	LSE
716	608	16:11:04	LSE
245	608	16:11:04	LSE
315	608	16:11:04	LSE
630	608	16:11:04	LSE
910	608.5	16:14:03	LSE
947	608.5	16:14:03	LSE
1138	608	16:16:46	LSE
528	608	16:16:46	LSE
284	608	16:16:46	LSE
348	608	16:19:28	LSE
1500	608	16:19:28	LSE
1892	609	16:22:05	LSE
1233	609	16:26:34	LSE
1200	609	16:26:34	LSE
303	609	16:29:05	LSE
1219	609	16:29:05	LSE
852	608.5	16:29:56	LSE
700	6.63	08:01:42	Bolsa de Madrid
160	6.631	08:01:42	Bolsa de Madrid
570	6.631	08:01:42	Bolsa de Madrid
634	6.622	08:02:00	Bolsa de Madrid
649	6.615	08:02:23	Bolsa de Madrid
830	6.612	08:03:41	Bolsa de Madrid
640	6.612	08:04:23	Bolsa de Madrid
860	6.61	08:04:23	Bolsa de Madrid
620	6.609	08:04:35	Bolsa de Madrid
790	6.588	08:06:53	Bolsa de Madrid
1117	6.586	08:06:53	Bolsa de Madrid
657	6.586	08:06:54	Bolsa de Madrid
1250	6.585	08:06:54	Bolsa de Madrid
660	6.57	08:06:54	Bolsa de Madrid
920	6.571	08:07:46	Bolsa de Madrid
720	6.566	08:07:48	Bolsa de Madrid
98	6.571	08:08:38	Bolsa de Madrid
1050	6.57	08:08:38	Bolsa de Madrid
732	6.571	08:08:38	Bolsa de Madrid
590	6.569	08:08:38	Bolsa de Madrid
301	6.58	08:13:45	Bolsa de Madrid
999	6.58	08:13:45	Bolsa de Madrid
65	6.578	08:13:45	Bolsa de Madrid
985	6.578	08:13:45	Bolsa de Madrid
360	6.581	08:14:19	Bolsa de Madrid
990	6.581	08:14:19	Bolsa de Madrid
1200	6.58	08:14:27	Bolsa de Madrid
910	6.59	08:15:44	Bolsa de Madrid
840	6.59	08:15:45	Bolsa de Madrid
890	6.588	08:15:48	Bolsa de Madrid
740	6.587	08:16:01	Bolsa de Madrid
587	6.585	08:17:05	Bolsa de Madrid
680	6.591	08:17:14	Bolsa de Madrid
880	6.592	08:18:20	Bolsa de Madrid
673	6.587	08:19:41	Bolsa de Madrid
303	6.585	08:19:41	Bolsa de Madrid
1000	6.585	08:19:41	Bolsa de Madrid
1000	6.582	08:19:42	Bolsa de Madrid
327	6.579	08:19:46	Bolsa de Madrid
650	6.581	08:19:49	Bolsa de Madrid
430	6.577	08:20:50	Bolsa de Madrid
110	6.577	08:20:50	Bolsa de Madrid
110	6.577	08:20:50	Bolsa de Madrid
880	6.581	08:22:31	Bolsa de Madrid
867	6.579	08:22:51	Bolsa de Madrid
1050	6.583	08:23:00	Bolsa de Madrid
861	6.587	08:23:00	Bolsa de Madrid
1000	6.587	08:23:00	Bolsa de Madrid
1000	6.587	08:23:00	Bolsa de Madrid
1040	6.582	08:23:21	Bolsa de Madrid
110	6.582	08:23:21	Bolsa de Madrid
38	6.581	08:23:21	Bolsa de Madrid
890	6.58	08:24:25	Bolsa de Madrid
558	6.577	08:24:28	Bolsa de Madrid
650	6.578	08:24:28	Bolsa de Madrid
555	6.576	08:25:06	Bolsa de Madrid
560	6.578	08:26:23	Bolsa de Madrid
133	6.576	08:26:23	Bolsa de Madrid
477	6.576	08:26:23	Bolsa de Madrid
730	6.574	08:27:22	Bolsa de Madrid
225	6.572	08:27:22	Bolsa de Madrid
385	6.572	08:27:22	Bolsa de Madrid
233	6.57	08:27:22	Bolsa de Madrid
767	6.57	08:27:22	Bolsa de Madrid
570	6.573	08:28:03	Bolsa de Madrid
102	6.571	08:28:03	Bolsa de Madrid
470	6.571	08:28:03	Bolsa de Madrid
892	6.572	08:29:56	Bolsa de Madrid
36	6.571	08:29:57	Bolsa de Madrid
940	6.571	08:29:57	Bolsa de Madrid
708	6.567	08:30:06	Bolsa de Madrid
640	6.558	08:30:32	Bolsa de Madrid
595	6.551	08:31:32	Bolsa de Madrid
200	6.547	08:31:33	Bolsa de Madrid
400	6.547	08:31:33	Bolsa de Madrid
866	6.54	08:33:17	Bolsa de Madrid
934	6.54	08:33:21	Bolsa de Madrid
790	6.547	08:34:57	Bolsa de Madrid
219	6.546	08:35:40	Bolsa de Madrid
641	6.546	08:35:40	Bolsa de Madrid
360	6.549	08:36:49	Bolsa de Madrid
340	6.549	08:36:50	Bolsa de Madrid
960	6.556	08:38:04	Bolsa de Madrid
250	6.557	08:38:50	Bolsa de Madrid
710	6.557	08:39:06	Bolsa de Madrid
950	6.556	08:39:06	Bolsa de Madrid
780	6.554	08:39:10	Bolsa de Madrid
110	6.552	08:39:10	Bolsa de Madrid
300	6.552	08:39:10	Bolsa de Madrid
500	6.552	08:39:10	Bolsa de Madrid
860	6.557	08:40:34	Bolsa de Madrid
687	6.557	08:41:10	Bolsa de Madrid
1000	6.558	08:42:18	Bolsa de Madrid
919	6.557	08:42:37	Bolsa de Madrid
452	6.554	08:42:38	Bolsa de Madrid
166	6.554	08:42:38	Bolsa de Madrid
600	6.551	08:44:03	Bolsa de Madrid
580	6.549	08:44:06	Bolsa de Madrid
48	6.546	08:44:06	Bolsa de Madrid
802	6.546	08:44:06	Bolsa de Madrid
561	6.544	08:44:57	Bolsa de Madrid
681	6.543	08:44:58	Bolsa de Madrid
26	6.538	08:46:15	Bolsa de Madrid
634	6.538	08:46:15	Bolsa de Madrid
777	6.535	08:46:15	Bolsa de Madrid
720	6.531	08:47:22	Bolsa de Madrid
1200	6.536	08:49:34	Bolsa de Madrid
800	6.533	08:49:55	Bolsa de Madrid
1250	6.531	08:50:07	Bolsa de Madrid
759	6.53	08:50:07	Bolsa de Madrid
590	6.528	08:50:59	Bolsa de Madrid
300	6.532	08:52:57	Bolsa de Madrid
470	6.532	08:53:01	Bolsa de Madrid
700	6.531	08:53:19	Bolsa de Madrid
273	6.53	08:53:21	Bolsa de Madrid
318	6.53	08:53:21	Bolsa de Madrid
860	6.531	08:53:58	Bolsa de Madrid
267	6.527	08:54:53	Bolsa de Madrid
484	6.527	08:54:56	Bolsa de Madrid
577	6.527	08:57:15	Bolsa de Madrid
208	6.526	08:57:18	Bolsa de Madrid
650	6.528	08:57:28	Bolsa de Madrid
510	6.529	08:57:28	Bolsa de Madrid
1300	6.529	08:57:28	Bolsa de Madrid
570	6.525	08:58:48	Bolsa de Madrid
558	6.524	08:58:54	Bolsa de Madrid
793	6.521	08:58:54	Bolsa de Madrid
570	6.521	08:59:23	Bolsa de Madrid
570	6.513	09:00:26	Bolsa de Madrid
957	6.532	09:04:27	Bolsa de Madrid
43	6.532	09:04:27	Bolsa de Madrid
1250	6.532	09:05:51	Bolsa de Madrid
283	6.533	09:06:17	Bolsa de Madrid
1200	6.533	09:06:17	Bolsa de Madrid
494	6.531	09:06:35	Bolsa de Madrid
246	6.531	09:06:35	Bolsa de Madrid
213	6.53	09:06:57	Bolsa de Madrid
1237	6.53	09:06:57	Bolsa de Madrid
570	6.528	09:06:57	Bolsa de Madrid
590	6.525	09:08:39	Bolsa de Madrid
1338	6.526	09:08:39	Bolsa de Madrid
587	6.524	09:09:13	Bolsa de Madrid
561	6.525	09:11:09	Bolsa de Madrid
329	6.525	09:11:09	Bolsa de Madrid
660	6.522	09:11:09	Bolsa de Madrid
570	6.52	09:11:10	Bolsa de Madrid
257	6.522	09:12:55	Bolsa de Madrid
1000	6.522	09:12:55	Bolsa de Madrid
583	6.519	09:12:59	Bolsa de Madrid
607	6.521	09:14:18	Bolsa de Madrid
605	6.519	09:15:02	Bolsa de Madrid
684	6.514	09:15:59	Bolsa de Madrid
730	6.516	09:17:55	Bolsa de Madrid
1000	6.519	09:19:05	Bolsa de Madrid
760	6.518	09:19:05	Bolsa de Madrid
500	6.518	09:19:35	Bolsa de Madrid
576	6.515	09:20:27	Bolsa de Madrid
950	6.523	09:23:09	Bolsa de Madrid
690	6.522	09:23:09	Bolsa de Madrid
760	6.521	09:23:10	Bolsa de Madrid
674	6.52	09:23:11	Bolsa de Madrid
574	6.513	09:23:53	Bolsa de Madrid
810	6.52	09:25:44	Bolsa de Madrid
950	6.533	09:28:32	Bolsa de Madrid
830	6.54	09:29:47	Bolsa de Madrid
730	6.552	09:34:11	Bolsa de Madrid
1100	6.551	09:34:13	Bolsa de Madrid
58	6.55	09:34:13	Bolsa de Madrid
882	6.55	09:34:13	Bolsa de Madrid
1250	6.554	09:34:42	Bolsa de Madrid
662	6.563	09:35:23	Bolsa de Madrid
438	6.563	09:35:23	Bolsa de Madrid
141	6.561	09:35:23	Bolsa de Madrid
829	6.561	09:35:23	Bolsa de Madrid
77	6.559	09:35:29	Bolsa de Madrid
973	6.559	09:35:45	Bolsa de Madrid
18	6.558	09:35:54	Bolsa de Madrid
537	6.558	09:35:54	Bolsa de Madrid
576	6.557	09:35:54	Bolsa de Madrid
647	6.556	09:36:47	Bolsa de Madrid
567	6.556	09:37:04	Bolsa de Madrid
54	6.558	09:38:11	Bolsa de Madrid
618	6.558	09:38:11	Bolsa de Madrid
812	6.559	09:39:41	Bolsa de Madrid
360	6.558	09:41:08	Bolsa de Madrid
370	6.558	09:41:08	Bolsa de Madrid
801	6.557	09:41:09	Bolsa de Madrid
890	6.563	09:42:44	Bolsa de Madrid
756	6.562	09:42:59	Bolsa de Madrid
790	6.561	09:45:48	Bolsa de Madrid
786	6.56	09:45:48	Bolsa de Madrid
214	6.56	09:45:48	Bolsa de Madrid
500	6.558	09:45:48	Bolsa de Madrid
130	6.558	09:45:48	Bolsa de Madrid
432	6.561	09:45:48	Bolsa de Madrid
1000	6.561	09:45:48	Bolsa de Madrid
1200	6.561	09:45:48	Bolsa de Madrid
843	6.558	09:45:48	Bolsa de Madrid
594	6.553	09:50:56	Bolsa de Madrid
750	6.551	09:50:56	Bolsa de Madrid
111	6.549	09:50:56	Bolsa de Madrid
300	6.549	09:50:56	Bolsa de Madrid
448	6.549	09:50:56	Bolsa de Madrid
739	6.549	09:55:16	Bolsa de Madrid
21	6.549	09:55:16	Bolsa de Madrid
624	6.552	09:55:16	Bolsa de Madrid
1000	6.551	09:55:16	Bolsa de Madrid
1400	6.551	09:55:16	Bolsa de Madrid
1200	6.551	09:55:16	Bolsa de Madrid
840	6.554	09:57:32	Bolsa de Madrid
476	6.551	09:58:40	Bolsa de Madrid
200	6.551	09:58:40	Bolsa de Madrid
737	6.549	09:58:56	Bolsa de Madrid
782	6.548	10:00:14	Bolsa de Madrid
782	6.548	10:00:14	Bolsa de Madrid
400	6.547	10:00:44	Bolsa de Madrid
200	6.547	10:00:44	Bolsa de Madrid
710	6.543	10:01:07	Bolsa de Madrid
690	6.547	10:04:30	Bolsa de Madrid
700	6.546	10:04:31	Bolsa de Madrid
60	6.546	10:04:34	Bolsa de Madrid
890	6.543	10:04:56	Bolsa de Madrid
900	6.542	10:04:56	Bolsa de Madrid
110	6.542	10:04:56	Bolsa de Madrid
500	6.553	10:10:11	Bolsa de Madrid
650	6.56	10:11:05	Bolsa de Madrid
1250	6.56	10:11:27	Bolsa de Madrid
373	6.562	10:13:09	Bolsa de Madrid
547	6.562	10:13:09	Bolsa de Madrid
1300	6.561	10:13:34	Bolsa de Madrid
980	6.56	10:14:13	Bolsa de Madrid
1300	6.559	10:14:13	Bolsa de Madrid
48	6.557	10:14:14	Bolsa de Madrid
862	6.557	10:14:14	Bolsa de Madrid
590	6.561	10:16:52	Bolsa de Madrid
730	6.56	10:16:54	Bolsa de Madrid
852	6.561	10:18:27	Bolsa de Madrid
200	6.561	10:18:27	Bolsa de Madrid
700	6.557	10:18:27	Bolsa de Madrid
1042	6.556	10:18:27	Bolsa de Madrid
58	6.556	10:18:27	Bolsa de Madrid
766	6.565	10:20:15	Bolsa de Madrid
660	6.56	10:21:30	Bolsa de Madrid
626	6.559	10:21:30	Bolsa de Madrid
780	6.567	10:25:27	Bolsa de Madrid
1000	6.569	10:25:27	Bolsa de Madrid
1200	6.569	10:25:27	Bolsa de Madrid
1000	6.569	10:25:27	Bolsa de Madrid
605	6.568	10:28:05	Bolsa de Madrid
55	6.568	10:28:05	Bolsa de Madrid
580	6.575	10:30:02	Bolsa de Madrid
1200	6.573	10:30:52	Bolsa de Madrid
670	6.575	10:32:47	Bolsa de Madrid
300	6.571	10:32:47	Bolsa de Madrid
300	6.571	10:32:47	Bolsa de Madrid
100	6.571	10:32:47	Bolsa de Madrid
498	6.573	10:33:28	Bolsa de Madrid
102	6.573	10:33:38	Bolsa de Madrid
136	6.573	10:34:03	Bolsa de Madrid
784	6.573	10:34:03	Bolsa de Madrid
799	6.581	10:34:26	Bolsa de Madrid
750	6.577	10:36:22	Bolsa de Madrid
107	6.576	10:36:33	Bolsa de Madrid
753	6.576	10:36:33	Bolsa de Madrid
708	6.573	10:37:27	Bolsa de Madrid
640	6.575	10:37:27	Bolsa de Madrid
970	6.574	10:42:43	Bolsa de Madrid
280	6.574	10:42:43	Bolsa de Madrid
900	6.578	10:45:26	Bolsa de Madrid
83	6.578	10:45:26	Bolsa de Madrid
217	6.578	10:45:26	Bolsa de Madrid
1450	6.578	10:47:25	Bolsa de Madrid
1036	6.577	10:48:17	Bolsa de Madrid
264	6.577	10:48:17	Bolsa de Madrid
437	6.576	10:48:22	Bolsa de Madrid
493	6.576	10:48:22	Bolsa de Madrid
113	6.574	10:48:22	Bolsa de Madrid
1000	6.574	10:48:22	Bolsa de Madrid
87	6.574	10:48:22	Bolsa de Madrid
440	6.573	10:48:36	Bolsa de Madrid
530	6.573	10:48:36	Bolsa de Madrid
990	6.572	10:48:43	Bolsa de Madrid
720	6.575	10:52:43	Bolsa de Madrid
573	6.573	10:53:20	Bolsa de Madrid
77	6.573	10:53:20	Bolsa de Madrid
63	6.572	10:53:21	Bolsa de Madrid
266	6.572	10:53:21	Bolsa de Madrid
155	6.572	10:53:21	Bolsa de Madrid
516	6.572	10:53:21	Bolsa de Madrid
720	6.57	10:54:53	Bolsa de Madrid
660	6.569	10:54:54	Bolsa de Madrid
404	6.578	11:00:01	Bolsa de Madrid
1129	6.578	11:00:01	Bolsa de Madrid
700	6.577	11:00:13	Bolsa de Madrid
1000	6.578	11:00:28	Bolsa de Madrid
1150	6.573	11:01:46	Bolsa de Madrid
180	6.575	11:02:29	Bolsa de Madrid
1250	6.574	11:04:46	Bolsa de Madrid
2000	6.579	11:07:38	Bolsa de Madrid
850	6.579	11:09:37	Bolsa de Madrid
629	6.578	11:09:37	Bolsa de Madrid
771	6.578	11:09:37	Bolsa de Madrid
1100	6.577	11:10:03	Bolsa de Madrid
1990	6.578	11:10:03	Bolsa de Madrid
800	6.576	11:13:00	Bolsa de Madrid
200	6.576	11:13:00	Bolsa de Madrid
670	6.578	11:13:00	Bolsa de Madrid
158	6.578	11:13:00	Bolsa de Madrid
562	6.578	11:13:00	Bolsa de Madrid
569	6.575	11:13:40	Bolsa de Madrid
168	6.575	11:13:40	Bolsa de Madrid
736	6.575	11:18:41	Bolsa de Madrid
825	6.574	11:23:37	Bolsa de Madrid
600	6.571	11:25:55	Bolsa de Madrid
680	6.573	11:28:00	Bolsa de Madrid
400	6.568	11:29:29	Bolsa de Madrid
297	6.568	11:29:30	Bolsa de Madrid
840	6.572	11:34:02	Bolsa de Madrid
881	6.571	11:34:44	Bolsa de Madrid
600	6.57	11:34:44	Bolsa de Madrid
791	6.576	11:36:28	Bolsa de Madrid
923	6.577	11:36:28	Bolsa de Madrid
990	6.582	11:42:20	Bolsa de Madrid
989	6.581	11:43:09	Bolsa de Madrid
670	6.581	11:48:08	Bolsa de Madrid
1000	6.577	11:49:21	Bolsa de Madrid
170	6.576	11:49:21	Bolsa de Madrid
428	6.576	11:49:21	Bolsa de Madrid
338	6.575	11:49:24	Bolsa de Madrid
290	6.575	11:49:24	Bolsa de Madrid
640	6.572	11:50:38	Bolsa de Madrid
825	6.571	11:50:38	Bolsa de Madrid
741	6.566	11:50:53	Bolsa de Madrid
324	6.565	11:51:32	Bolsa de Madrid
100	6.565	11:51:32	Bolsa de Madrid
184	6.565	11:52:01	Bolsa de Madrid
162	6.581	11:55:40	Bolsa de Madrid
741	6.581	11:55:40	Bolsa de Madrid
52	6.581	11:56:29	Bolsa de Madrid
98	6.581	11:56:29	Bolsa de Madrid
1000	6.581	11:56:29	Bolsa de Madrid
363	6.578	11:58:25	Bolsa de Madrid
714	6.577	11:58:25	Bolsa de Madrid
230	6.578	11:58:25	Bolsa de Madrid
476	6.578	12:03:45	Bolsa de Madrid
304	6.578	12:03:45	Bolsa de Madrid
500	6.577	12:03:45	Bolsa de Madrid
361	6.577	12:03:45	Bolsa de Madrid
339	6.577	12:03:45	Bolsa de Madrid
917	6.576	12:03:45	Bolsa de Madrid
518	6.573	12:04:47	Bolsa de Madrid
182	6.573	12:04:47	Bolsa de Madrid
743	6.572	12:04:47	Bolsa de Madrid
1000	6.576	12:06:27	Bolsa de Madrid
705	6.573	12:09:05	Bolsa de Madrid
660	6.591	12:13:08	Bolsa de Madrid
850	6.589	12:13:46	Bolsa de Madrid
1100	6.594	12:18:42	Bolsa de Madrid
188	6.592	12:19:55	Bolsa de Madrid
802	6.592	12:19:55	Bolsa de Madrid
602	6.591	12:19:55	Bolsa de Madrid
58	6.591	12:19:55	Bolsa de Madrid
920	6.59	12:19:55	Bolsa de Madrid
729	6.589	12:19:55	Bolsa de Madrid
1081	6.591	12:19:55	Bolsa de Madrid
797	6.59	12:20:34	Bolsa de Madrid
418	6.595	12:23:51	Bolsa de Madrid
256	6.595	12:23:51	Bolsa de Madrid
620	6.596	12:23:51	Bolsa de Madrid
763	6.596	12:23:51	Bolsa de Madrid
670	6.587	12:28:30	Bolsa de Madrid
34	6.587	12:29:24	Bolsa de Madrid
544	6.587	12:29:24	Bolsa de Madrid
730	6.582	12:31:12	Bolsa de Madrid
581	6.581	12:31:18	Bolsa de Madrid
616	6.576	12:31:40	Bolsa de Madrid
144	6.576	12:31:43	Bolsa de Madrid
720	6.576	12:32:22	Bolsa de Madrid
989	6.579	12:34:06	Bolsa de Madrid
311	6.579	12:34:08	Bolsa de Madrid
1689	6.579	12:34:10	Bolsa de Madrid
820	6.578	12:34:12	Bolsa de Madrid
719	6.571	12:35:00	Bolsa de Madrid
1000	6.574	12:41:14	Bolsa de Madrid
254	6.572	12:41:14	Bolsa de Madrid
526	6.572	12:41:14	Bolsa de Madrid
84	6.573	12:42:32	Bolsa de Madrid
676	6.573	12:43:20	Bolsa de Madrid
954	6.572	12:43:57	Bolsa de Madrid
52	6.568	12:47:45	Bolsa de Madrid
577	6.568	12:48:34	Bolsa de Madrid
590	6.571	12:50:50	Bolsa de Madrid
640	6.568	12:52:08	Bolsa de Madrid
610	6.578	12:53:37	Bolsa de Madrid
730	6.579	13:05:40	Bolsa de Madrid
636	6.573	13:08:21	Bolsa de Madrid
33	6.572	13:08:37	Bolsa de Madrid
707	6.572	13:08:37	Bolsa de Madrid
400	6.567	13:13:20	Bolsa de Madrid
194	6.567	13:13:20	Bolsa de Madrid
49	6.564	13:13:56	Bolsa de Madrid
633	6.564	13:13:56	Bolsa de Madrid
713	6.566	13:13:56	Bolsa de Madrid
169	6.568	13:16:54	Bolsa de Madrid
463	6.568	13:16:54	Bolsa de Madrid
155	6.567	13:16:54	Bolsa de Madrid
1000	6.567	13:16:54	Bolsa de Madrid
645	6.561	13:17:23	Bolsa de Madrid
200	6.559	13:17:23	Bolsa de Madrid
445	6.559	13:17:23	Bolsa de Madrid
500	6.558	13:19:16	Bolsa de Madrid
500	6.558	13:19:16	Bolsa de Madrid
150	6.558	13:19:16	Bolsa de Madrid
660	6.556	13:19:21	Bolsa de Madrid
889	6.558	13:19:40	Bolsa de Madrid
803	6.557	13:20:05	Bolsa de Madrid
920	6.554	13:21:06	Bolsa de Madrid
655	6.554	13:21:06	Bolsa de Madrid
620	6.553	13:23:51	Bolsa de Madrid
640	6.549	13:24:15	Bolsa de Madrid
109	6.548	13:26:20	Bolsa de Madrid
547	6.548	13:27:53	Bolsa de Madrid
100	6.547	13:27:53	Bolsa de Madrid
478	6.547	13:28:05	Bolsa de Madrid
640	6.545	13:28:44	Bolsa de Madrid
950	6.54	13:29:44	Bolsa de Madrid
630	6.539	13:29:45	Bolsa de Madrid
777	6.542	13:30:00	Bolsa de Madrid
580	6.538	13:30:38	Bolsa de Madrid
102	6.532	13:31:28	Bolsa de Madrid
598	6.532	13:31:28	Bolsa de Madrid
670	6.535	13:31:28	Bolsa de Madrid
100	6.529	13:31:28	Bolsa de Madrid
400	6.529	13:31:30	Bolsa de Madrid
200	6.529	13:31:30	Bolsa de Madrid
300	6.528	13:31:31	Bolsa de Madrid
124	6.529	13:31:31	Bolsa de Madrid
700	6.528	13:31:31	Bolsa de Madrid
300	6.527	13:31:31	Bolsa de Madrid
100	6.527	13:31:31	Bolsa de Madrid
760	6.526	13:31:32	Bolsa de Madrid
400	6.527	13:31:32	Bolsa de Madrid
500	6.527	13:31:32	Bolsa de Madrid
1349	6.525	13:31:37	Bolsa de Madrid
251	6.525	13:31:40	Bolsa de Madrid
1163	6.523	13:31:54	Bolsa de Madrid
500	6.527	13:32:55	Bolsa de Madrid
300	6.527	13:32:55	Bolsa de Madrid
10	6.527	13:32:55	Bolsa de Madrid
660	6.531	13:35:16	Bolsa de Madrid
970	6.528	13:35:49	Bolsa de Madrid
813	6.526	13:35:49	Bolsa de Madrid
784	6.528	13:39:28	Bolsa de Madrid
398	6.525	13:39:33	Bolsa de Madrid
423	6.525	13:39:33	Bolsa de Madrid
673	6.526	13:39:33	Bolsa de Madrid
1000	6.525	13:42:20	Bolsa de Madrid
966	6.528	13:42:20	Bolsa de Madrid
910	6.523	13:43:10	Bolsa de Madrid
576	6.52	13:44:33	Bolsa de Madrid
630	6.517	13:44:33	Bolsa de Madrid
1096	6.516	13:44:34	Bolsa de Madrid
154	6.516	13:44:34	Bolsa de Madrid
1195	6.515	13:44:42	Bolsa de Madrid
405	6.515	13:44:53	Bolsa de Madrid
1650	6.514	13:44:56	Bolsa de Madrid
1600	6.515	13:44:56	Bolsa de Madrid
752	6.515	13:44:56	Bolsa de Madrid
1300	6.515	13:44:56	Bolsa de Madrid
1600	6.515	13:44:56	Bolsa de Madrid
1200	6.519	13:45:11	Bolsa de Madrid
900	6.514	13:45:27	Bolsa de Madrid
896	6.518	13:46:36	Bolsa de Madrid
136	6.514	13:47:14	Bolsa de Madrid
830	6.514	13:49:12	Bolsa de Madrid
538	6.513	13:49:13	Bolsa de Madrid
605	6.509	13:50:37	Bolsa de Madrid
610	6.51	13:50:37	Bolsa de Madrid
388	6.504	13:50:38	Bolsa de Madrid
400	6.504	13:50:38	Bolsa de Madrid
362	6.504	13:50:38	Bolsa de Madrid
1350	6.504	13:50:49	Bolsa de Madrid
200	6.506	13:51:24	Bolsa de Madrid
850	6.506	13:51:24	Bolsa de Madrid
958	6.503	13:53:17	Bolsa de Madrid
1000	6.502	13:53:17	Bolsa de Madrid
92	6.503	13:53:17	Bolsa de Madrid
411	6.502	13:53:29	Bolsa de Madrid
770	6.501	13:54:40	Bolsa de Madrid
1050	6.502	13:56:01	Bolsa de Madrid
1000	6.507	13:59:04	Bolsa de Madrid
100	6.507	13:59:17	Bolsa de Madrid
50	6.507	13:59:17	Bolsa de Madrid
458	6.51	14:00:04	Bolsa de Madrid
1200	6.507	14:01:53	Bolsa de Madrid
680	6.505	14:04:18	Bolsa de Madrid
1250	6.506	14:04:18	Bolsa de Madrid
218	6.503	14:04:18	Bolsa de Madrid
506	6.503	14:04:18	Bolsa de Madrid
926	6.503	14:04:18	Bolsa de Madrid
419	6.531	14:09:59	Bolsa de Madrid
1000	6.53	14:09:59	Bolsa de Madrid
850	6.524	14:10:27	Bolsa de Madrid
1250	6.523	14:10:27	Bolsa de Madrid
880	6.52	14:16:52	Bolsa de Madrid
1026	6.522	14:16:52	Bolsa de Madrid
1000	6.521	14:16:52	Bolsa de Madrid
1250	6.519	14:16:54	Bolsa de Madrid
1225	6.522	14:21:08	Bolsa de Madrid
71	6.522	14:23:04	Bolsa de Madrid
1050	6.525	14:26:21	Bolsa de Madrid
181	6.526	14:26:22	Bolsa de Madrid
1000	6.526	14:26:22	Bolsa de Madrid
528	6.523	14:30:05	Bolsa de Madrid
100	6.523	14:30:05	Bolsa de Madrid
228	6.52	14:30:19	Bolsa de Madrid
362	6.52	14:30:19	Bolsa de Madrid
610	6.518	14:30:41	Bolsa de Madrid
650	6.533	14:36:11	Bolsa de Madrid
1250	6.532	14:36:11	Bolsa de Madrid
1150	6.531	14:36:35	Bolsa de Madrid
740	6.535	14:38:14	Bolsa de Madrid
615	6.533	14:40:07	Bolsa de Madrid
365	6.533	14:40:07	Bolsa de Madrid
840	6.532	14:40:07	Bolsa de Madrid
1000	6.546	14:45:54	Bolsa de Madrid
500	6.552	14:47:38	Bolsa de Madrid
500	6.552	14:47:38	Bolsa de Madrid
2000	6.551	14:48:34	Bolsa de Madrid
930	6.55	14:48:34	Bolsa de Madrid
106	6.549	14:48:47	Bolsa de Madrid
524	6.549	14:48:47	Bolsa de Madrid
930	6.55	14:48:47	Bolsa de Madrid
834	6.544	14:49:23	Bolsa de Madrid
132	6.542	14:50:14	Bolsa de Madrid
344	6.542	14:50:14	Bolsa de Madrid
100	6.549	14:56:40	Bolsa de Madrid
830	6.549	14:57:45	Bolsa de Madrid
423	6.55	14:57:45	Bolsa de Madrid
830	6.549	14:57:45	Bolsa de Madrid
1000	6.549	14:57:47	Bolsa de Madrid
79	6.548	14:57:58	Bolsa de Madrid
833	6.548	14:58:00	Bolsa de Madrid
1050	6.555	15:00:40	Bolsa de Madrid
2000	6.556	15:00:40	Bolsa de Madrid
559	6.552	15:01:43	Bolsa de Madrid
71	6.552	15:01:43	Bolsa de Madrid
103	6.565	15:04:00	Bolsa de Madrid
837	6.565	15:04:00	Bolsa de Madrid
740	6.562	15:04:00	Bolsa de Madrid
450	6.559	15:05:05	Bolsa de Madrid
342	6.559	15:05:13	Bolsa de Madrid
810	6.558	15:05:17	Bolsa de Madrid
118	6.557	15:05:51	Bolsa de Madrid
489	6.557	15:05:51	Bolsa de Madrid
820	6.563	15:08:38	Bolsa de Madrid
746	6.562	15:09:06	Bolsa de Madrid
303	6.569	15:16:54	Bolsa de Madrid
697	6.569	15:16:54	Bolsa de Madrid
800	6.565	15:16:54	Bolsa de Madrid
80	6.565	15:16:54	Bolsa de Madrid
706	6.565	15:18:08	Bolsa de Madrid
114	6.565	15:18:08	Bolsa de Madrid
273	6.562	15:18:31	Bolsa de Madrid
647	6.562	15:18:31	Bolsa de Madrid
1000	6.561	15:18:31	Bolsa de Madrid
50	6.561	15:18:31	Bolsa de Madrid
1096	6.56	15:19:59	Bolsa de Madrid
710	6.558	15:21:02	Bolsa de Madrid
90	6.556	15:21:02	Bolsa de Madrid
750	6.556	15:21:02	Bolsa de Madrid
62	6.554	15:21:02	Bolsa de Madrid
800	6.554	15:21:02	Bolsa de Madrid
789	6.559	15:21:44	Bolsa de Madrid
1018	6.557	15:21:53	Bolsa de Madrid
832	6.551	15:26:16	Bolsa de Madrid
662	6.548	15:28:16	Bolsa de Madrid
799	6.549	15:31:46	Bolsa de Madrid
201	6.549	15:31:46	Bolsa de Madrid
780	6.547	15:31:46	Bolsa de Madrid
910	6.548	15:33:01	Bolsa de Madrid
800	6.545	15:33:16	Bolsa de Madrid
300	6.545	15:33:16	Bolsa de Madrid
589	6.547	15:33:16	Bolsa de Madrid
100	6.547	15:33:23	Bolsa de Madrid
790	6.547	15:33:23	Bolsa de Madrid
1521	6.552	15:35:03	Bolsa de Madrid
1072	6.553	15:35:10	Bolsa de Madrid
964	6.551	15:35:41	Bolsa de Madrid
24	6.551	15:35:41	Bolsa de Madrid
880	6.547	15:37:42	Bolsa de Madrid
280	6.545	15:38:01	Bolsa de Madrid
500	6.545	15:38:01	Bolsa de Madrid
411	6.552	15:39:18	Bolsa de Madrid
600	6.552	15:39:18	Bolsa de Madrid
264	6.555	15:43:53	Bolsa de Madrid
162	6.554	15:45:05	Bolsa de Madrid
969	6.552	15:46:08	Bolsa de Madrid
165	6.551	15:46:12	Bolsa de Madrid
485	6.551	15:48:05	Bolsa de Madrid
1300	6.548	15:48:05	Bolsa de Madrid
500	6.55	15:48:08	Bolsa de Madrid
150	6.55	15:49:00	Bolsa de Madrid
850	6.549	15:49:00	Bolsa de Madrid
695	6.555	15:51:18	Bolsa de Madrid
769	6.555	15:51:18	Bolsa de Madrid
2259	6.552	15:51:20	Bolsa de Madrid
831	6.556	15:51:47	Bolsa de Madrid
1400	6.555	15:51:47	Bolsa de Madrid
671	6.556	15:52:20	Bolsa de Madrid
634	6.555	15:54:28	Bolsa de Madrid
843	6.554	15:56:46	Bolsa de Madrid
730	6.553	15:57:02	Bolsa de Madrid
767	6.552	15:57:02	Bolsa de Madrid
1028	6.551	15:57:33	Bolsa de Madrid
382	6.551	15:58:30	Bolsa de Madrid
40	6.551	15:58:30	Bolsa de Madrid
1500	6.548	15:58:47	Bolsa de Madrid
142	6.55	15:58:47	Bolsa de Madrid
1000	6.55	15:58:47	Bolsa de Madrid
764	6.55	15:58:47	Bolsa de Madrid
1400	6.549	15:58:47	Bolsa de Madrid
93	6.552	15:59:48	Bolsa de Madrid
458	6.55	16:00:13	Bolsa de Madrid
1300	6.549	16:00:13	Bolsa de Madrid
911	6.55	16:00:45	Bolsa de Madrid
590	6.548	16:00:59	Bolsa de Madrid
350	6.547	16:00:59	Bolsa de Madrid
590	6.547	16:00:59	Bolsa de Madrid
1550	6.547	16:04:49	Bolsa de Madrid
1150	6.545	16:05:27	Bolsa de Madrid
219	6.543	16:06:34	Bolsa de Madrid
400	6.543	16:06:34	Bolsa de Madrid
111	6.543	16:06:34	Bolsa de Madrid
1073	6.547	16:08:34	Bolsa de Madrid
930	6.548	16:09:14	Bolsa de Madrid
1200	6.545	16:09:14	Bolsa de Madrid
1000	6.544	16:09:59	Bolsa de Madrid
1150	6.548	16:14:41	Bolsa de Madrid
1200	6.548	16:14:48	Bolsa de Madrid
1450	6.546	16:15:02	Bolsa de Madrid
1100	6.543	16:15:45	Bolsa de Madrid
1200	6.544	16:15:45	Bolsa de Madrid
11	6.542	16:15:45	Bolsa de Madrid
989	6.542	16:15:45	Bolsa de Madrid
1021	6.543	16:17:02	Bolsa de Madrid
569	6.543	16:17:02	Bolsa de Madrid
216	6.543	16:19:31	Bolsa de Madrid
300	6.553	16:20:05	Bolsa de Madrid
800	6.552	16:20:07	Bolsa de Madrid
450	6.552	16:20:07	Bolsa de Madrid
15	6.551	16:20:07	Bolsa de Madrid
985	6.551	16:20:34	Bolsa de Madrid
446	6.55	16:20:35	Bolsa de Madrid
604	6.55	16:20:35	Bolsa de Madrid
1000	6.548	16:20:35	Bolsa de Madrid
1414	6.555	16:24:03	Bolsa de Madrid
109	6.552	16:24:40	Bolsa de Madrid
751	6.552	16:24:50	Bolsa de Madrid
770	6.551	16:25:34	Bolsa de Madrid
874	6.556	16:25:43	Bolsa de Madrid
785	6.553	16:26:32	Bolsa de Madrid
400	6.554	16:28:00	Bolsa de Madrid
31	6.554	16:28:34	Bolsa de Madrid
30	6.554	16:28:34	Bolsa de Madrid
200	6.555	16:28:59	Bolsa de Madrid
400	6.554	16:28:59	Bolsa de Madrid
300	6.554	16:28:59	Bolsa de Madrid
100	6.554	16:28:59	Bolsa de Madrid
289	6.554	16:29:00	Bolsa de Madrid
1000	6.553	16:29:05	Bolsa de Madrid
1000	6.553	16:29:43	Bolsa de Madrid
1800	6.554	16:29:44	Bolsa de Madrid
243	6.553	16:29:44	Bolsa de Madrid
207	6.553	16:29:44	Bolsa de Madrid
571	6.552	16:29:44	Bolsa de Madrid
21	6.552	16:29:45	Bolsa de Madrid
75	6.552	16:29:46	Bolsa de Madrid
13	6.552	16:29:55	Bolsa de Madrid
633	6.551	16:29:56	Bolsa de Madrid
444	6.554	16:29:56	Bolsa de Madrid
1200	6.553	16:29:56	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	609.02	163,100
Bolsa de Madrid	6.5537	434,571

 

END

 

 

POSQBLBXDVFBBBQ