Transaction in Own Shares

RNS Number : 5111P

International Cons Airlines Group

31 August 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 31 August 2017 it purchased 665,340 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
164,568	London	£6.03	£6.125
500,772	Madrid	€6.537	€6.664

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

Following the purchase, the Company holds 58,316,085 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,074,672,658 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

31 August 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 665,340

Date of purchases: 31/08/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
900	604	08:04:19	LSE
642	604	08:04:19	LSE
800	604.5	08:06:20	LSE
331	604.5	08:07:26	LSE
720	604.5	08:07:26	LSE
192	604.5	08:07:26	LSE
1467	605	08:10:00	LSE
890	604.5	08:12:17	LSE
385	605	08:12:17	LSE
1306	603	08:15:33	LSE
1028	603	08:17:57	LSE
482	603	08:17:57	LSE
1504	603.5	08:21:41	LSE
844	604.5	08:25:39	LSE
818	604.5	08:25:39	LSE
1550	605	08:29:31	LSE
650	605	08:35:09	LSE
1500	605	08:35:09	LSE
328	604	08:39:24	LSE
1000	604	08:39:24	LSE
437	604	08:39:24	LSE
1500	603.5	08:43:48	LSE
154	603.5	08:43:48	LSE
1119	603	08:51:15	LSE
820	603.5	08:51:35	LSE
1000	603.5	08:51:35	LSE
1500	603.5	08:56:19	LSE
900	604	09:00:00	LSE
1000	604.5	09:03:35	LSE
988	604.5	09:03:35	LSE
1500	605.5	09:09:29	LSE
1408	606	09:12:49	LSE
284	606	09:12:49	LSE
788	606.5	09:18:34	LSE
1000	606.5	09:18:34	LSE
754	607	09:24:28	LSE
1067	607	09:24:28	LSE
1500	607	09:30:20	LSE
209	607	09:30:20	LSE
1000	607	09:37:56	LSE
842	607	09:37:56	LSE
709	606.5	09:42:52	LSE
900	606.5	09:42:52	LSE
500	606	09:49:03	LSE
1300	606	09:49:03	LSE
53	606	09:49:03	LSE
1756	606	09:55:27	LSE
1217	606	10:02:13	LSE
500	606	10:02:13	LSE
500	606	10:10:23	LSE
1380	606	10:10:23	LSE
8	606	10:10:23	LSE
1889	606	10:16:00	LSE
500	606	10:26:35	LSE
1411	606	10:26:35	LSE
1457	606	10:29:55	LSE
310	606	10:29:55	LSE
100	605.5	10:38:21	LSE
1119	605.5	10:38:21	LSE
267	605.5	10:38:21	LSE
900	606	10:43:11	LSE
216	606	10:43:11	LSE
725	606	10:43:11	LSE
1100	605.5	10:54:25	LSE
1500	605.5	10:54:25	LSE
1724	605	11:04:10	LSE
218	605	11:04:10	LSE
1500	605	11:10:48	LSE
326	605	11:10:48	LSE
500	604.5	11:19:39	LSE
500	604.5	11:19:39	LSE
431	604.5	11:19:39	LSE
500	604.5	11:19:39	LSE
500	607.5	11:30:04	LSE
969	607.5	11:30:04	LSE
229	607.5	11:30:04	LSE
252	607.5	11:30:04	LSE
1844	607	11:37:38	LSE
310	607	11:47:14	LSE
1500	607	11:47:14	LSE
8	607	11:47:14	LSE
1200	608.5	11:57:02	LSE
741	608.5	11:57:02	LSE
500	608	12:09:35	LSE
1600	608	12:09:35	LSE
500	608	12:15:51	LSE
928	608	12:15:51	LSE
447	608	12:15:51	LSE
2079	608.5	12:25:34	LSE
1039	608.5	12:35:29	LSE
500	608.5	12:35:29	LSE
337	608.5	12:35:29	LSE
94	608.5	12:35:29	LSE
1985	610	12:43:47	LSE
604	610.5	12:52:20	LSE
517	610.5	12:52:20	LSE
744	610.5	12:52:20	LSE
500	610	13:01:23	LSE
1388	610	13:01:23	LSE
1800	610	13:11:20	LSE
232	610	13:11:20	LSE
1998	611.5	13:20:49	LSE
744	611.5	13:29:25	LSE
781	611.5	13:29:25	LSE
310	611.5	13:29:25	LSE
500	611	13:35:55	LSE
1359	611	13:35:55	LSE
333	610.5	13:43:32	LSE
506	610.5	13:43:32	LSE
272	610.5	13:43:32	LSE
704	610.5	13:43:32	LSE
1100	611	13:51:43	LSE
453	611	13:51:43	LSE
751	612	13:58:55	LSE
636	612	13:58:55	LSE
273	612	13:58:55	LSE
334	612	13:58:55	LSE
491	612.5	14:07:08	LSE
53	612.5	14:07:08	LSE
1451	612.5	14:07:08	LSE
1000	612	14:13:47	LSE
987	612	14:13:47	LSE
3007	612	14:25:39	LSE
890	611	14:34:28	LSE
900	611	14:34:32	LSE
1230	611	14:34:32	LSE
315	611	14:34:32	LSE
742	611.5	14:44:01	LSE
1275	611.5	14:44:01	LSE
2233	611.5	14:44:07	LSE
1057	611	14:50:34	LSE
130	611	14:50:34	LSE
835	611	14:50:34	LSE
1500	611.5	14:54:54	LSE
273	612	14:59:21	LSE
416	612	14:59:21	LSE
1178	612	14:59:21	LSE
223	611.5	15:04:25	LSE
812	611.5	15:04:25	LSE
594	611.5	15:05:12	LSE
752	611.5	15:05:12	LSE
800	610.5	15:11:09	LSE
353	610.5	15:11:09	LSE
611	610.5	15:11:12	LSE
1500	610.5	15:11:12	LSE
1911	610	15:20:11	LSE
1942	609.5	15:20:50	LSE
313	609.5	15:25:58	LSE
1658	609.5	15:25:58	LSE
328	609	15:30:57	LSE
197	609	15:30:57	LSE
483	609	15:30:57	LSE
1200	609	15:30:57	LSE
945	609	15:35:38	LSE
511	609	15:35:38	LSE
670	609	15:35:38	LSE
1200	609	15:40:06	LSE
447	609	15:40:06	LSE
334	609	15:40:06	LSE
1100	609.5	15:44:29	LSE
903	609.5	15:44:29	LSE
956	609.5	15:49:03	LSE
1000	609.5	15:49:03	LSE
623	610	15:53:45	LSE
1500	610	15:53:45	LSE
488	610	15:59:40	LSE
571	610	15:59:40	LSE
1883	610	15:59:44	LSE
405	610.5	16:07:23	LSE
1362	610.5	16:07:23	LSE
283	610.5	16:07:23	LSE
1251	611	16:08:08	LSE
799	611	16:08:08	LSE
970	611	16:09:58	LSE
900	611	16:09:58	LSE
1000	611	16:13:58	LSE
1000	611	16:13:58	LSE
53	611	16:13:58	LSE
1079	611.5	16:16:02	LSE
879	611.5	16:16:02	LSE
386	612	16:19:30	LSE
1671	612	16:19:30	LSE
322	612	16:21:29	LSE
1000	612	16:21:29	LSE
590	612	16:21:29	LSE
1115	611.5	16:26:15	LSE
316	611.5	16:26:15	LSE
1000	611.5	16:26:15	LSE
1892	611.5	16:27:31	LSE
2000	612	16:29:12	LSE
276	6.56	08:03:43	Bolsa de Madrid
100	6.556	08:04:19	Bolsa de Madrid
628	6.556	08:04:21	Bolsa de Madrid
122	6.556	08:04:21	Bolsa de Madrid
250	6.556	08:05:22	Bolsa de Madrid
610	6.555	08:05:22	Bolsa de Madrid
760	6.558	08:07:10	Bolsa de Madrid
540	6.557	08:07:11	Bolsa de Madrid
140	6.557	08:07:11	Bolsa de Madrid
510	6.556	08:07:14	Bolsa de Madrid
624	6.556	08:07:14	Bolsa de Madrid
125	6.561	08:07:45	Bolsa de Madrid
500	6.566	08:08:21	Bolsa de Madrid
850	6.57	08:09:53	Bolsa de Madrid
257	6.569	08:10:00	Bolsa de Madrid
183	6.569	08:10:00	Bolsa de Madrid
540	6.569	08:10:00	Bolsa de Madrid
1100	6.568	08:10:00	Bolsa de Madrid
450	6.567	08:10:17	Bolsa de Madrid
82	6.567	08:10:17	Bolsa de Madrid
679	6.564	08:11:11	Bolsa de Madrid
550	6.556	08:13:04	Bolsa de Madrid
546	6.551	08:13:34	Bolsa de Madrid
550	6.54	08:15:33	Bolsa de Madrid
809	6.539	08:15:36	Bolsa de Madrid
510	6.537	08:16:03	Bolsa de Madrid
920	6.548	08:17:20	Bolsa de Madrid
268	6.545	08:17:26	Bolsa de Madrid
452	6.545	08:17:26	Bolsa de Madrid
610	6.544	08:17:37	Bolsa de Madrid
690	6.543	08:19:00	Bolsa de Madrid
492	6.54	08:19:21	Bolsa de Madrid
40	6.54	08:19:21	Bolsa de Madrid
640	6.542	08:19:21	Bolsa de Madrid
839	6.542	08:20:38	Bolsa de Madrid
920	6.551	08:22:07	Bolsa de Madrid
800	6.55	08:22:07	Bolsa de Madrid
756	6.553	08:22:07	Bolsa de Madrid
3560	6.551	08:22:07	Bolsa de Madrid
326	6.546	08:22:11	Bolsa de Madrid
750	6.552	08:24:19	Bolsa de Madrid
830	6.551	08:24:19	Bolsa de Madrid
1339	6.562	08:25:58	Bolsa de Madrid
104	6.562	08:25:58	Bolsa de Madrid
257	6.562	08:25:58	Bolsa de Madrid
602	6.562	08:25:58	Bolsa de Madrid
640	6.555	08:26:22	Bolsa de Madrid
624	6.554	08:26:38	Bolsa de Madrid
276	6.554	08:26:38	Bolsa de Madrid
890	6.57	08:28:54	Bolsa de Madrid
820	6.569	08:29:01	Bolsa de Madrid
1000	6.568	08:29:18	Bolsa de Madrid
1250	6.565	08:29:31	Bolsa de Madrid
10	6.562	08:30:06	Bolsa de Madrid
870	6.562	08:30:06	Bolsa de Madrid
765	6.561	08:30:07	Bolsa de Madrid
718	6.558	08:30:08	Bolsa de Madrid
890	6.563	08:33:02	Bolsa de Madrid
160	6.563	08:33:02	Bolsa de Madrid
10	6.562	08:37:13	Bolsa de Madrid
550	6.562	08:37:13	Bolsa de Madrid
730	6.56	08:37:14	Bolsa de Madrid
190	6.556	08:37:21	Bolsa de Madrid
810	6.558	08:37:21	Bolsa de Madrid
860	6.556	08:38:44	Bolsa de Madrid
630	6.554	08:38:47	Bolsa de Madrid
467	6.552	08:38:58	Bolsa de Madrid
203	6.552	08:39:43	Bolsa de Madrid
590	6.551	08:39:49	Bolsa de Madrid
172	6.551	08:39:54	Bolsa de Madrid
449	6.55	08:42:41	Bolsa de Madrid
411	6.55	08:42:41	Bolsa de Madrid
100	6.549	08:43:50	Bolsa de Madrid
950	6.549	08:43:55	Bolsa de Madrid
587	6.548	08:43:57	Bolsa de Madrid
568	6.547	08:45:39	Bolsa de Madrid
512	6.545	08:45:48	Bolsa de Madrid
148	6.545	08:45:48	Bolsa de Madrid
734	6.545	08:45:48	Bolsa de Madrid
688	6.543	08:48:33	Bolsa de Madrid
1170	6.543	08:49:40	Bolsa de Madrid
1109	6.543	08:49:58	Bolsa de Madrid
1558	6.549	08:51:35	Bolsa de Madrid
940	6.547	08:51:42	Bolsa de Madrid
342	6.546	08:54:27	Bolsa de Madrid
1150	6.549	08:56:19	Bolsa de Madrid
1025	6.549	08:57:09	Bolsa de Madrid
1080	6.554	08:58:14	Bolsa de Madrid
220	6.554	08:58:14	Bolsa de Madrid
940	6.553	08:58:16	Bolsa de Madrid
880	6.555	08:59:09	Bolsa de Madrid
950	6.555	08:59:09	Bolsa de Madrid
900	6.553	08:59:21	Bolsa de Madrid
882	6.56	09:03:35	Bolsa de Madrid
910	6.557	09:03:35	Bolsa de Madrid
693	6.565	09:05:54	Bolsa de Madrid
307	6.565	09:05:59	Bolsa de Madrid
996	6.572	09:09:29	Bolsa de Madrid
304	6.572	09:09:29	Bolsa de Madrid
200	6.57	09:09:29	Bolsa de Madrid
850	6.57	09:09:29	Bolsa de Madrid
43	6.569	09:10:00	Bolsa de Madrid
957	6.569	09:10:00	Bolsa de Madrid
450	6.569	09:10:00	Bolsa de Madrid
620	6.568	09:11:03	Bolsa de Madrid
1000	6.565	09:11:07	Bolsa de Madrid
1211	6.566	09:11:07	Bolsa de Madrid
1080	6.572	09:12:51	Bolsa de Madrid
13	6.572	09:13:06	Bolsa de Madrid
7	6.572	09:13:18	Bolsa de Madrid
1041	6.57	09:13:23	Bolsa de Madrid
757	6.57	09:13:24	Bolsa de Madrid
540	6.567	09:13:47	Bolsa de Madrid
220	6.567	09:13:47	Bolsa de Madrid
202	6.571	09:15:16	Bolsa de Madrid
398	6.571	09:15:16	Bolsa de Madrid
350	6.568	09:15:53	Bolsa de Madrid
300	6.568	09:15:53	Bolsa de Madrid
742	6.57	09:15:53	Bolsa de Madrid
881	6.579	09:17:53	Bolsa de Madrid
1200	6.575	09:19:17	Bolsa de Madrid
820	6.577	09:20:16	Bolsa de Madrid
934	6.579	09:20:16	Bolsa de Madrid
760	6.579	09:23:32	Bolsa de Madrid
610	6.577	09:24:06	Bolsa de Madrid
894	6.582	09:30:53	Bolsa de Madrid
11	6.582	09:32:12	Bolsa de Madrid
659	6.582	09:32:13	Bolsa de Madrid
160	6.582	09:32:13	Bolsa de Madrid
259	6.581	09:32:13	Bolsa de Madrid
541	6.581	09:32:13	Bolsa de Madrid
800	6.584	09:36:44	Bolsa de Madrid
400	6.583	09:37:56	Bolsa de Madrid
410	6.583	09:37:56	Bolsa de Madrid
434	6.582	09:38:54	Bolsa de Madrid
573	6.582	09:38:54	Bolsa de Madrid
6	6.582	09:38:54	Bolsa de Madrid
1000	6.586	09:40:15	Bolsa de Madrid
641	6.586	09:40:15	Bolsa de Madrid
790	6.582	09:42:40	Bolsa de Madrid
591	6.579	09:42:52	Bolsa de Madrid
703	6.581	09:42:52	Bolsa de Madrid
739	6.575	09:45:45	Bolsa de Madrid
812	6.575	09:49:02	Bolsa de Madrid
600	6.571	09:49:02	Bolsa de Madrid
740	6.569	09:49:02	Bolsa de Madrid
110	6.569	09:49:02	Bolsa de Madrid
685	6.58	09:53:30	Bolsa de Madrid
210	6.58	09:53:30	Bolsa de Madrid
221	6.58	09:53:30	Bolsa de Madrid
950	6.58	09:53:30	Bolsa de Madrid
387	6.574	09:53:34	Bolsa de Madrid
600	6.574	09:53:34	Bolsa de Madrid
13	6.574	09:53:34	Bolsa de Madrid
157	6.572	09:54:07	Bolsa de Madrid
305	6.572	09:54:07	Bolsa de Madrid
17	6.57	09:56:08	Bolsa de Madrid
835	6.57	09:56:08	Bolsa de Madrid
248	6.57	09:56:08	Bolsa de Madrid
700	6.569	09:56:34	Bolsa de Madrid
120	6.568	09:57:44	Bolsa de Madrid
142	6.568	09:58:09	Bolsa de Madrid
221	6.568	09:59:05	Bolsa de Madrid
567	6.568	09:59:05	Bolsa de Madrid
1002	6.566	10:00:12	Bolsa de Madrid
31	6.566	10:00:12	Bolsa de Madrid
778	6.566	10:00:12	Bolsa de Madrid
840	6.566	10:00:18	Bolsa de Madrid
862	6.566	10:00:22	Bolsa de Madrid
1220	6.566	10:00:26	Bolsa de Madrid
1034	6.566	10:00:31	Bolsa de Madrid
5	6.564	10:00:41	Bolsa de Madrid
13	6.564	10:00:53	Bolsa de Madrid
982	6.564	10:00:53	Bolsa de Madrid
700	6.563	10:01:26	Bolsa de Madrid
975	6.56	10:01:48	Bolsa de Madrid
717	6.56	10:01:48	Bolsa de Madrid
2507	6.566	10:06:09	Bolsa de Madrid
1550	6.565	10:06:49	Bolsa de Madrid
1080	6.564	10:06:58	Bolsa de Madrid
120	6.564	10:06:58	Bolsa de Madrid
540	6.562	10:07:01	Bolsa de Madrid
545	6.562	10:07:01	Bolsa de Madrid
4	6.565	10:12:50	Bolsa de Madrid
2164	6.565	10:12:50	Bolsa de Madrid
325	6.564	10:15:45	Bolsa de Madrid
655	6.564	10:15:45	Bolsa de Madrid
255	6.565	10:15:45	Bolsa de Madrid
1200	6.565	10:15:45	Bolsa de Madrid
1000	6.565	10:16:15	Bolsa de Madrid
4104	6.566	10:17:39	Bolsa de Madrid
1200	6.565	10:17:42	Bolsa de Madrid
981	6.566	10:17:42	Bolsa de Madrid
700	6.559	10:18:55	Bolsa de Madrid
890	6.565	10:26:35	Bolsa de Madrid
3322	6.566	10:27:08	Bolsa de Madrid
540	6.567	10:29:40	Bolsa de Madrid
70	6.567	10:29:40	Bolsa de Madrid
200	6.567	10:29:40	Bolsa de Madrid
741	6.566	10:29:40	Bolsa de Madrid
309	6.566	10:29:40	Bolsa de Madrid
1200	6.565	10:29:40	Bolsa de Madrid
5864	6.566	10:32:26	Bolsa de Madrid
1919	6.566	10:32:40	Bolsa de Madrid
250	6.566	10:32:46	Bolsa de Madrid
911	6.566	10:32:46	Bolsa de Madrid
433	6.565	10:32:54	Bolsa de Madrid
177	6.565	10:32:54	Bolsa de Madrid
975	6.566	10:33:33	Bolsa de Madrid
1050	6.564	10:34:45	Bolsa de Madrid
766	6.563	10:34:54	Bolsa de Madrid
628	6.562	10:35:12	Bolsa de Madrid
143	6.562	10:35:12	Bolsa de Madrid
928	6.561	10:40:12	Bolsa de Madrid
272	6.561	10:40:12	Bolsa de Madrid
103	6.562	10:45:14	Bolsa de Madrid
1752	6.562	10:45:14	Bolsa de Madrid
1501	6.566	10:51:30	Bolsa de Madrid
4635	6.566	10:51:32	Bolsa de Madrid
2935	6.566	10:51:36	Bolsa de Madrid
200	6.566	10:51:39	Bolsa de Madrid
1200	6.568	10:52:01	Bolsa de Madrid
89	6.569	10:52:01	Bolsa de Madrid
1275	6.566	10:52:40	Bolsa de Madrid
2598	6.566	10:52:42	Bolsa de Madrid
1171	6.566	10:52:51	Bolsa de Madrid
808	6.566	10:53:48	Bolsa de Madrid
1281	6.566	10:54:11	Bolsa de Madrid
808	6.566	10:54:25	Bolsa de Madrid
39	6.566	10:54:40	Bolsa de Madrid
1500	6.566	10:54:40	Bolsa de Madrid
319	6.566	10:54:40	Bolsa de Madrid
623	6.566	10:55:04	Bolsa de Madrid
358	6.561	10:56:31	Bolsa de Madrid
352	6.561	10:56:31	Bolsa de Madrid
780	6.56	10:56:31	Bolsa de Madrid
830	6.558	10:56:41	Bolsa de Madrid
300	6.555	10:57:50	Bolsa de Madrid
300	6.555	10:57:50	Bolsa de Madrid
340	6.555	10:57:50	Bolsa de Madrid
306	6.557	10:57:50	Bolsa de Madrid
1000	6.557	10:57:50	Bolsa de Madrid
833	6.556	10:59:35	Bolsa de Madrid
358	6.561	11:01:39	Bolsa de Madrid
1446	6.566	11:05:17	Bolsa de Madrid
3800	6.566	11:05:17	Bolsa de Madrid
1637	6.566	11:05:18	Bolsa de Madrid
3800	6.566	11:05:18	Bolsa de Madrid
825	6.566	11:05:21	Bolsa de Madrid
1077	6.566	11:05:24	Bolsa de Madrid
3064	6.566	11:05:25	Bolsa de Madrid
185	6.566	11:07:54	Bolsa de Madrid
690	6.566	11:07:54	Bolsa de Madrid
275	6.566	11:07:54	Bolsa de Madrid
1400	6.565	11:09:05	Bolsa de Madrid
1700	6.564	11:09:05	Bolsa de Madrid
235	6.565	11:10:25	Bolsa de Madrid
250	6.565	11:10:25	Bolsa de Madrid
690	6.565	11:11:17	Bolsa de Madrid
1033	6.568	11:16:19	Bolsa de Madrid
1190	6.568	11:16:19	Bolsa de Madrid
1300	6.568	11:16:19	Bolsa de Madrid
26	6.566	11:19:00	Bolsa de Madrid
1024	6.566	11:19:00	Bolsa de Madrid
300	6.564	11:19:39	Bolsa de Madrid
610	6.564	11:19:39	Bolsa de Madrid
930	6.562	11:19:39	Bolsa de Madrid
867	6.589	11:24:38	Bolsa de Madrid
169	6.589	11:24:38	Bolsa de Madrid
1850	6.588	11:24:50	Bolsa de Madrid
669	6.587	11:24:52	Bolsa de Madrid
331	6.587	11:24:52	Bolsa de Madrid
2000	6.587	11:27:57	Bolsa de Madrid
476	6.6	11:32:18	Bolsa de Madrid
1000	6.599	11:32:18	Bolsa de Madrid
1100	6.599	11:32:18	Bolsa de Madrid
513	6.6	11:32:18	Bolsa de Madrid
107	6.6	11:32:18	Bolsa de Madrid
1100	6.599	11:32:18	Bolsa de Madrid
120	6.6	11:32:18	Bolsa de Madrid
825	6.6	11:32:18	Bolsa de Madrid
690	6.591	11:34:43	Bolsa de Madrid
847	6.594	11:34:43	Bolsa de Madrid
634	6.587	11:38:59	Bolsa de Madrid
1395	6.59	11:40:08	Bolsa de Madrid
35	6.594	11:44:00	Bolsa de Madrid
1015	6.594	11:44:00	Bolsa de Madrid
1400	6.594	11:44:00	Bolsa de Madrid
610	6.592	11:45:51	Bolsa de Madrid
540	6.592	11:45:51	Bolsa de Madrid
1188	6.591	11:45:51	Bolsa de Madrid
162	6.591	11:45:51	Bolsa de Madrid
1000	6.593	11:45:51	Bolsa de Madrid
651	6.593	11:45:51	Bolsa de Madrid
1400	6.597	11:53:07	Bolsa de Madrid
2548	6.61	11:56:51	Bolsa de Madrid
710	6.61	11:57:07	Bolsa de Madrid
370	6.61	11:57:07	Bolsa de Madrid
20	6.61	11:57:07	Bolsa de Madrid
1650	6.609	11:58:10	Bolsa de Madrid
1200	6.608	11:59:25	Bolsa de Madrid
1007	6.609	11:59:25	Bolsa de Madrid
769	6.605	12:07:27	Bolsa de Madrid
231	6.605	12:07:27	Bolsa de Madrid
200	6.604	12:08:27	Bolsa de Madrid
198	6.604	12:09:33	Bolsa de Madrid
800	6.603	12:09:33	Bolsa de Madrid
300	6.603	12:09:33	Bolsa de Madrid
1250	6.602	12:09:33	Bolsa de Madrid
190	6.601	12:09:33	Bolsa de Madrid
1060	6.601	12:09:34	Bolsa de Madrid
1086	6.6	12:09:35	Bolsa de Madrid
1100	6.599	12:10:23	Bolsa de Madrid
11	6.597	12:10:58	Bolsa de Madrid
901	6.6	12:11:20	Bolsa de Madrid
889	6.597	12:11:54	Bolsa de Madrid
23	6.605	12:21:02	Bolsa de Madrid
1800	6.61	12:25:34	Bolsa de Madrid
197	6.609	12:25:34	Bolsa de Madrid
400	6.609	12:25:34	Bolsa de Madrid
600	6.609	12:25:34	Bolsa de Madrid
203	6.609	12:25:34	Bolsa de Madrid
1500	6.608	12:25:36	Bolsa de Madrid
230	6.608	12:25:46	Bolsa de Madrid
720	6.608	12:25:46	Bolsa de Madrid
1200	6.607	12:28:14	Bolsa de Madrid
780	6.606	12:28:17	Bolsa de Madrid
720	6.604	12:30:00	Bolsa de Madrid
895	6.602	12:32:02	Bolsa de Madrid
305	6.602	12:32:02	Bolsa de Madrid
200	6.601	12:32:53	Bolsa de Madrid
390	6.605	12:33:34	Bolsa de Madrid
730	6.605	12:33:34	Bolsa de Madrid
210	6.605	12:34:46	Bolsa de Madrid
1450	6.605	12:36:31	Bolsa de Madrid
550	6.605	12:36:31	Bolsa de Madrid
329	6.605	12:36:31	Bolsa de Madrid
971	6.605	12:36:31	Bolsa de Madrid
696	6.603	12:37:01	Bolsa de Madrid
200	6.603	12:37:01	Bolsa de Madrid
154	6.603	12:37:01	Bolsa de Madrid
1010	6.601	12:37:02	Bolsa de Madrid
1500	6.625	12:44:29	Bolsa de Madrid
400	6.625	12:44:29	Bolsa de Madrid
1700	6.625	12:48:22	Bolsa de Madrid
1300	6.624	12:48:22	Bolsa de Madrid
1080	6.625	12:48:22	Bolsa de Madrid
470	6.625	12:48:22	Bolsa de Madrid
920	6.622	12:48:22	Bolsa de Madrid
302	6.621	12:48:22	Bolsa de Madrid
998	6.621	12:49:26	Bolsa de Madrid
753	6.625	12:51:33	Bolsa de Madrid
982	6.631	12:54:44	Bolsa de Madrid
818	6.629	12:55:17	Bolsa de Madrid
232	6.629	12:55:17	Bolsa de Madrid
740	6.632	12:56:33	Bolsa de Madrid
250	6.632	12:56:33	Bolsa de Madrid
240	6.629	13:00:15	Bolsa de Madrid
400	6.629	13:00:15	Bolsa de Madrid
500	6.628	13:00:44	Bolsa de Madrid
530	6.627	13:00:44	Bolsa de Madrid
160	6.628	13:00:44	Bolsa de Madrid
1070	6.627	13:00:44	Bolsa de Madrid
1200	6.624	13:02:54	Bolsa de Madrid
740	6.621	13:03:05	Bolsa de Madrid
985	6.62	13:03:05	Bolsa de Madrid
1065	6.62	13:06:33	Bolsa de Madrid
1400	6.627	13:12:13	Bolsa de Madrid
950	6.641	13:15:11	Bolsa de Madrid
1100	6.64	13:15:23	Bolsa de Madrid
566	6.644	13:19:05	Bolsa de Madrid
990	6.64	13:19:35	Bolsa de Madrid
500	6.639	13:19:35	Bolsa de Madrid
140	6.639	13:19:35	Bolsa de Madrid
1050	6.638	13:19:35	Bolsa de Madrid
52	6.646	13:23:00	Bolsa de Madrid
805	6.646	13:25:32	Bolsa de Madrid
543	6.646	13:25:32	Bolsa de Madrid
890	6.645	13:25:32	Bolsa de Madrid
740	6.643	13:26:11	Bolsa de Madrid
760	6.641	13:27:26	Bolsa de Madrid
356	6.639	13:29:20	Bolsa de Madrid
544	6.639	13:29:20	Bolsa de Madrid
1000	6.639	13:32:45	Bolsa de Madrid
1419	6.642	13:34:31	Bolsa de Madrid
1000	6.644	13:35:40	Bolsa de Madrid
1050	6.641	13:35:50	Bolsa de Madrid
680	6.64	13:35:55	Bolsa de Madrid
1527	6.644	13:39:45	Bolsa de Madrid
507	6.644	13:39:50	Bolsa de Madrid
572	6.644	13:39:50	Bolsa de Madrid
21	6.644	13:39:53	Bolsa de Madrid
871	6.644	13:39:53	Bolsa de Madrid
593	6.644	13:40:19	Bolsa de Madrid
157	6.644	13:40:19	Bolsa de Madrid
787	6.639	13:41:22	Bolsa de Madrid
635	6.635	13:42:13	Bolsa de Madrid
266	6.637	13:43:28	Bolsa de Madrid
910	6.642	13:44:34	Bolsa de Madrid
1674	6.648	13:48:53	Bolsa de Madrid
970	6.646	13:51:31	Bolsa de Madrid
810	6.645	13:51:32	Bolsa de Madrid
540	6.644	13:51:41	Bolsa de Madrid
430	6.644	13:51:41	Bolsa de Madrid
1500	6.655	13:59:36	Bolsa de Madrid
76	6.654	13:59:36	Bolsa de Madrid
1348	6.661	14:04:15	Bolsa de Madrid
1450	6.66	14:05:01	Bolsa de Madrid
1080	6.659	14:05:01	Bolsa de Madrid
120	6.659	14:05:01	Bolsa de Madrid
150	6.659	14:05:01	Bolsa de Madrid
340	6.658	14:05:01	Bolsa de Madrid
60	6.657	14:05:01	Bolsa de Madrid
440	6.658	14:05:01	Bolsa de Madrid
500	6.657	14:05:04	Bolsa de Madrid
840	6.657	14:05:04	Bolsa de Madrid
1000	6.655	14:05:39	Bolsa de Madrid
670	6.661	14:10:44	Bolsa de Madrid
207	6.664	14:10:44	Bolsa de Madrid
1069	6.664	14:10:44	Bolsa de Madrid
1000	6.663	14:10:44	Bolsa de Madrid
1000	6.663	14:10:44	Bolsa de Madrid
540	6.66	14:10:44	Bolsa de Madrid
660	6.66	14:10:44	Bolsa de Madrid
894	6.656	14:13:42	Bolsa de Madrid
690	6.653	14:16:06	Bolsa de Madrid
200	6.652	14:16:14	Bolsa de Madrid
463	6.652	14:16:23	Bolsa de Madrid
997	6.652	14:16:52	Bolsa de Madrid
1000	6.649	14:17:00	Bolsa de Madrid
1500	6.653	14:22:54	Bolsa de Madrid
469	6.652	14:25:22	Bolsa de Madrid
731	6.652	14:25:22	Bolsa de Madrid
330	6.651	14:25:24	Bolsa de Madrid
500	6.651	14:25:24	Bolsa de Madrid
1000	6.651	14:26:08	Bolsa de Madrid
540	6.65	14:26:08	Bolsa de Madrid
710	6.65	14:26:08	Bolsa de Madrid
364	6.653	14:29:06	Bolsa de Madrid
636	6.653	14:29:29	Bolsa de Madrid
554	6.651	14:29:29	Bolsa de Madrid
496	6.651	14:29:29	Bolsa de Madrid
370	6.65	14:29:29	Bolsa de Madrid
410	6.65	14:29:40	Bolsa de Madrid
431	6.647	14:29:54	Bolsa de Madrid
431	6.646	14:29:54	Bolsa de Madrid
469	6.646	14:29:54	Bolsa de Madrid
349	6.647	14:29:54	Bolsa de Madrid
100	6.643	14:30:18	Bolsa de Madrid
1000	6.643	14:30:18	Bolsa de Madrid
633	6.642	14:30:18	Bolsa de Madrid
825	6.642	14:30:18	Bolsa de Madrid
1150	6.642	14:34:24	Bolsa de Madrid
100	6.64	14:34:32	Bolsa de Madrid
500	6.64	14:34:32	Bolsa de Madrid
126	6.64	14:34:38	Bolsa de Madrid
500	6.639	14:34:46	Bolsa de Madrid
290	6.639	14:34:46	Bolsa de Madrid
880	6.636	14:34:52	Bolsa de Madrid
790	6.633	14:35:13	Bolsa de Madrid
727	6.634	14:35:13	Bolsa de Madrid
826	6.64	14:36:27	Bolsa de Madrid
692	6.636	14:37:24	Bolsa de Madrid
346	6.635	14:37:24	Bolsa de Madrid
284	6.635	14:37:24	Bolsa de Madrid
87	6.637	14:42:21	Bolsa de Madrid
1734	6.637	14:42:21	Bolsa de Madrid
806	6.643	14:44:15	Bolsa de Madrid
594	6.643	14:44:15	Bolsa de Madrid
1060	6.642	14:44:41	Bolsa de Madrid
540	6.642	14:44:41	Bolsa de Madrid
710	6.641	14:44:41	Bolsa de Madrid
540	6.641	14:44:41	Bolsa de Madrid
1300	6.64	14:44:41	Bolsa de Madrid
200	6.638	14:44:41	Bolsa de Madrid
2000	6.64	14:45:48	Bolsa de Madrid
32	6.64	14:45:48	Bolsa de Madrid
500	6.635	14:47:26	Bolsa de Madrid
400	6.634	14:47:32	Bolsa de Madrid
152	6.635	14:47:32	Bolsa de Madrid
260	6.634	14:48:11	Bolsa de Madrid
200	6.633	14:48:12	Bolsa de Madrid
517	6.633	14:50:34	Bolsa de Madrid
100	6.632	14:50:34	Bolsa de Madrid
55	6.634	14:53:38	Bolsa de Madrid
935	6.634	14:53:38	Bolsa de Madrid
1000	6.635	14:53:38	Bolsa de Madrid
1086	6.635	14:53:38	Bolsa de Madrid
1000	6.635	14:53:38	Bolsa de Madrid
752	6.635	14:53:38	Bolsa de Madrid
550	6.632	14:53:40	Bolsa de Madrid
769	6.633	14:53:40	Bolsa de Madrid
790	6.643	14:57:14	Bolsa de Madrid
1140	6.641	14:58:37	Bolsa de Madrid
210	6.641	14:59:13	Bolsa de Madrid
330	6.64	14:59:55	Bolsa de Madrid
540	6.64	14:59:55	Bolsa de Madrid
400	6.637	15:00:14	Bolsa de Madrid
300	6.637	15:00:17	Bolsa de Madrid
2000	6.644	15:02:20	Bolsa de Madrid
1050	6.64	15:04:23	Bolsa de Madrid
670	6.639	15:04:25	Bolsa de Madrid
1250	6.64	15:05:16	Bolsa de Madrid
630	6.638	15:05:36	Bolsa de Madrid
1300	6.637	15:05:55	Bolsa de Madrid
820	6.634	15:06:06	Bolsa de Madrid
167	6.635	15:07:12	Bolsa de Madrid
1100	6.635	15:07:12	Bolsa de Madrid
1050	6.633	15:07:44	Bolsa de Madrid
674	6.632	15:09:04	Bolsa de Madrid
633	6.63	15:09:51	Bolsa de Madrid
500	6.628	15:10:59	Bolsa de Madrid
430	6.628	15:10:59	Bolsa de Madrid
345	6.629	15:13:52	Bolsa de Madrid
1005	6.629	15:13:52	Bolsa de Madrid
540	6.628	15:13:53	Bolsa de Madrid
140	6.628	15:13:53	Bolsa de Madrid
100	6.626	15:13:53	Bolsa de Madrid
200	6.626	15:13:53	Bolsa de Madrid
370	6.63	15:15:30	Bolsa de Madrid
1300	6.63	15:15:31	Bolsa de Madrid
1000	6.63	15:15:31	Bolsa de Madrid
672	6.628	15:15:36	Bolsa de Madrid
300	6.628	15:15:55	Bolsa de Madrid
278	6.628	15:16:11	Bolsa de Madrid
520	6.626	15:16:24	Bolsa de Madrid
394	6.627	15:16:24	Bolsa de Madrid
1000	6.627	15:16:24	Bolsa de Madrid
685	6.627	15:16:24	Bolsa de Madrid
1050	6.625	15:16:31	Bolsa de Madrid
200	6.625	15:16:31	Bolsa de Madrid
650	6.623	15:19:10	Bolsa de Madrid
624	6.622	15:20:11	Bolsa de Madrid
730	6.619	15:20:11	Bolsa de Madrid
903	6.621	15:20:13	Bolsa de Madrid
400	6.618	15:20:14	Bolsa de Madrid
400	6.618	15:20:14	Bolsa de Madrid
500	6.616	15:20:50	Bolsa de Madrid
250	6.616	15:20:50	Bolsa de Madrid
500	6.615	15:20:50	Bolsa de Madrid
219	6.615	15:20:50	Bolsa de Madrid
27	6.612	15:23:15	Bolsa de Madrid
876	6.612	15:23:15	Bolsa de Madrid
750	6.612	15:26:12	Bolsa de Madrid
960	6.611	15:26:17	Bolsa de Madrid
1050	6.61	15:27:13	Bolsa de Madrid
200	6.608	15:27:18	Bolsa de Madrid
228	6.609	15:28:34	Bolsa de Madrid
452	6.609	15:28:34	Bolsa de Madrid
500	6.608	15:28:34	Bolsa de Madrid
312	6.608	15:28:34	Bolsa de Madrid
62	6.606	15:28:34	Bolsa de Madrid
300	6.608	15:28:34	Bolsa de Madrid
438	6.608	15:28:34	Bolsa de Madrid
208	6.606	15:28:34	Bolsa de Madrid
800	6.606	15:28:34	Bolsa de Madrid
685	6.61	15:28:34	Bolsa de Madrid
1400	6.61	15:28:34	Bolsa de Madrid
74	6.611	15:28:34	Bolsa de Madrid
30	6.606	15:28:34	Bolsa de Madrid
367	6.605	15:29:22	Bolsa de Madrid
343	6.605	15:29:22	Bolsa de Madrid
126	6.605	15:30:13	Bolsa de Madrid
624	6.605	15:30:13	Bolsa de Madrid
219	6.609	15:30:13	Bolsa de Madrid
537	6.609	15:30:13	Bolsa de Madrid
660	6.604	15:31:23	Bolsa de Madrid
281	6.601	15:31:45	Bolsa de Madrid
500	6.601	15:31:45	Bolsa de Madrid
1199	6.61	15:35:01	Bolsa de Madrid
750	6.607	15:35:02	Bolsa de Madrid
890	6.606	15:35:37	Bolsa de Madrid
630	6.603	15:35:58	Bolsa de Madrid
796	6.602	15:35:58	Bolsa de Madrid
790	6.605	15:35:58	Bolsa de Madrid
750	6.6	15:37:47	Bolsa de Madrid
439	6.604	15:39:45	Bolsa de Madrid
561	6.604	15:39:45	Bolsa de Madrid
1200	6.614	15:43:35	Bolsa de Madrid
38	6.613	15:43:38	Bolsa de Madrid
852	6.613	15:44:18	Bolsa de Madrid
386	6.612	15:44:18	Bolsa de Madrid
1080	6.612	15:44:18	Bolsa de Madrid
534	6.612	15:44:18	Bolsa de Madrid
500	6.61	15:44:29	Bolsa de Madrid
550	6.61	15:44:41	Bolsa de Madrid
1500	6.609	15:45:10	Bolsa de Madrid
1000	6.61	15:45:10	Bolsa de Madrid
1238	6.61	15:45:10	Bolsa de Madrid
1358	6.611	15:46:16	Bolsa de Madrid
860	6.606	15:46:45	Bolsa de Madrid
46	6.605	15:46:45	Bolsa de Madrid
950	6.605	15:46:47	Bolsa de Madrid
900	6.609	15:49:41	Bolsa de Madrid
422	6.608	15:49:47	Bolsa de Madrid
1	6.608	15:50:07	Bolsa de Madrid
2000	6.612	15:50:49	Bolsa de Madrid
691	6.618	15:51:22	Bolsa de Madrid
840	6.616	15:51:42	Bolsa de Madrid
620	6.614	15:53:44	Bolsa de Madrid
960	6.617	15:54:23	Bolsa de Madrid
54	6.619	15:56:29	Bolsa de Madrid
532	6.619	15:56:29	Bolsa de Madrid
2188	6.62	15:56:34	Bolsa de Madrid
167	6.62	15:56:34	Bolsa de Madrid
221	6.617	15:57:02	Bolsa de Madrid
509	6.617	15:57:02	Bolsa de Madrid
240	6.617	15:57:02	Bolsa de Madrid
548	6.617	15:58:12	Bolsa de Madrid
1350	6.616	15:58:15	Bolsa de Madrid
530	6.615	15:59:03	Bolsa de Madrid
773	6.614	15:59:05	Bolsa de Madrid
890	6.613	15:59:06	Bolsa de Madrid
1200	6.616	16:00:22	Bolsa de Madrid
350	6.614	16:00:37	Bolsa de Madrid
200	6.614	16:00:39	Bolsa de Madrid
600	6.614	16:00:43	Bolsa de Madrid
260	6.61	16:00:45	Bolsa de Madrid
200	6.611	16:00:45	Bolsa de Madrid
530	6.611	16:00:45	Bolsa de Madrid
300	6.61	16:00:45	Bolsa de Madrid
200	6.61	16:00:45	Bolsa de Madrid
540	6.616	16:03:19	Bolsa de Madrid
710	6.616	16:03:19	Bolsa de Madrid
1200	6.618	16:04:20	Bolsa de Madrid
700	6.615	16:04:20	Bolsa de Madrid
1039	6.622	16:06:20	Bolsa de Madrid
930	6.621	16:06:30	Bolsa de Madrid
2000	6.624	16:08:04	Bolsa de Madrid
1080	6.623	16:08:09	Bolsa de Madrid
70	6.623	16:08:09	Bolsa de Madrid
350	6.623	16:08:09	Bolsa de Madrid
500	6.622	16:08:10	Bolsa de Madrid
540	6.622	16:08:10	Bolsa de Madrid
60	6.622	16:08:10	Bolsa de Madrid
460	6.621	16:08:10	Bolsa de Madrid
108	6.623	16:09:25	Bolsa de Madrid
302	6.623	16:09:25	Bolsa de Madrid
2000	6.623	16:09:25	Bolsa de Madrid
339	6.624	16:11:14	Bolsa de Madrid
2000	6.624	16:11:14	Bolsa de Madrid
2000	6.624	16:11:16	Bolsa de Madrid
850	6.623	16:11:17	Bolsa de Madrid
300	6.623	16:11:17	Bolsa de Madrid
833	6.624	16:12:16	Bolsa de Madrid
116	6.623	16:13:05	Bolsa de Madrid
737	6.624	16:13:05	Bolsa de Madrid
1	6.623	16:13:11	Bolsa de Madrid
736	6.623	16:13:12	Bolsa de Madrid
1100	6.629	16:16:09	Bolsa de Madrid
1400	6.63	16:16:09	Bolsa de Madrid
780	6.628	16:16:10	Bolsa de Madrid
336	6.633	16:18:41	Bolsa de Madrid
664	6.633	16:18:41	Bolsa de Madrid
1777	6.636	16:19:21	Bolsa de Madrid
1700	6.636	16:19:25	Bolsa de Madrid
1100	6.637	16:20:00	Bolsa de Madrid
1050	6.635	16:20:00	Bolsa de Madrid
1100	6.636	16:20:00	Bolsa de Madrid
666	6.637	16:20:00	Bolsa de Madrid
204	6.637	16:20:00	Bolsa de Madrid
796	6.637	16:20:00	Bolsa de Madrid
254	6.637	16:20:00	Bolsa de Madrid
1500	6.634	16:20:03	Bolsa de Madrid
890	6.633	16:21:00	Bolsa de Madrid
940	6.634	16:21:00	Bolsa de Madrid
723	6.632	16:22:05	Bolsa de Madrid
500	6.629	16:22:09	Bolsa de Madrid
305	6.629	16:22:09	Bolsa de Madrid
1080	6.628	16:22:11	Bolsa de Madrid
70	6.628	16:22:12	Bolsa de Madrid
200	6.625	16:22:26	Bolsa de Madrid
1	6.634	16:24:43	Bolsa de Madrid
769	6.634	16:24:46	Bolsa de Madrid
480	6.634	16:24:46	Bolsa de Madrid
10	6.634	16:24:46	Bolsa de Madrid
76	6.634	16:24:52	Bolsa de Madrid
754	6.634	16:24:52	Bolsa de Madrid
47	6.633	16:24:53	Bolsa de Madrid
600	6.633	16:24:57	Bolsa de Madrid
903	6.633	16:24:57	Bolsa de Madrid
1809	6.636	16:25:38	Bolsa de Madrid
1080	6.632	16:26:15	Bolsa de Madrid
220	6.632	16:26:15	Bolsa de Madrid
500	6.631	16:26:15	Bolsa de Madrid
270	6.631	16:26:15	Bolsa de Madrid
1000	6.63	16:26:15	Bolsa de Madrid
922	6.632	16:27:13	Bolsa de Madrid
574	6.632	16:27:13	Bolsa de Madrid
1542	6.635	16:28:00	Bolsa de Madrid
279	6.635	16:28:22	Bolsa de Madrid
1500	6.641	16:29:04	Bolsa de Madrid
300	6.64	16:29:04	Bolsa de Madrid
540	6.64	16:29:04	Bolsa de Madrid
510	6.64	16:29:04	Bolsa de Madrid
760	6.639	16:29:06	Bolsa de Madrid
200	6.638	16:29:06	Bolsa de Madrid
62	6.638	16:29:06	Bolsa de Madrid
51	6.638	16:29:06	Bolsa de Madrid
500	6.638	16:29:12	Bolsa de Madrid
14	6.638	16:29:12	Bolsa de Madrid
323	6.638	16:29:12	Bolsa de Madrid
590	6.635	16:29:21	Bolsa de Madrid
181	6.64	16:29:43	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	608.37	164,568
Bolsa de Madrid	6.6001	500,772

 

END

 

 

POSDFLFXDVFBBBB