Transaction in Own Shares

RNS Number : 8236P

International Cons Airlines Group

05 September 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 4 September 2017 it purchased 469,391 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled:

Number of shares purchased	Trading venue	Lowest price paid	Highest price paid
161,358	London	£6.165	£6.701
308,033	Madrid	€6.045	€6.573

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

Following the purchase, the Company holds 59,122,354 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,073,866,389 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 September 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 469,391

Date of purchases: 04/09/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1650	612	08:03:40	LSE
100	613.5	08:06:48	LSE
1163	613.5	08:06:48	LSE
564	613.5	08:14:40	LSE
1136	613.5	08:14:40	LSE
1850	613	08:15:14	LSE
1000	615	08:18:01	LSE
1850	614.5	08:18:01	LSE
602	615.5	08:23:09	LSE
1000	615.5	08:23:09	LSE
1714	614	08:27:47	LSE
1500	613	08:31:31	LSE
72	613	08:31:31	LSE
1760	613	08:36:10	LSE
1000	614	08:42:00	LSE
767	614	08:42:00	LSE
1000	613.5	08:46:16	LSE
991	613.5	08:46:16	LSE
699	613	08:50:53	LSE
1000	613	08:50:53	LSE
1660	612.5	08:55:03	LSE
886	613	08:59:52	LSE
117	613	08:59:52	LSE
1000	613	09:03:33	LSE
766	613	09:03:33	LSE
751	613.5	09:08:08	LSE
1000	613.5	09:08:08	LSE
1500	612.5	09:13:25	LSE
747	612.5	09:18:35	LSE
1000	612.5	09:18:35	LSE
34	612.5	09:24:37	LSE
832	612.5	09:24:37	LSE
1000	612.5	09:24:37	LSE
2450	613	09:32:54	LSE
1950	613.5	09:41:08	LSE
297	614.5	09:47:11	LSE
1074	614.5	09:47:11	LSE
546	614.5	09:47:11	LSE
36	615	09:59:13	LSE
1100	614.5	09:59:13	LSE
718	615	09:59:13	LSE
74	615	09:59:13	LSE
1500	615	10:01:21	LSE
908	615	10:07:20	LSE
500	615.5	10:10:14	LSE
1340	615.5	10:10:14	LSE
432	616	10:18:47	LSE
1500	616	10:18:47	LSE
430	616.5	10:29:03	LSE
1500	616.5	10:29:03	LSE
1332	616.5	10:32:09	LSE
1500	615	10:39:34	LSE
550	616	10:54:02	LSE
479	616	10:55:30	LSE
789	616.5	10:59:05	LSE
1166	616.5	10:59:05	LSE
195	616.5	10:59:09	LSE
549	616.5	10:59:09	LSE
326	616.5	10:59:09	LSE
1182	616.5	10:59:09	LSE
1024	616	11:06:46	LSE
1837	615	11:12:39	LSE
500	615	11:20:24	LSE
1108	615	11:20:24	LSE
173	615	11:20:24	LSE
500	615	11:29:32	LSE
596	615	11:29:32	LSE
729	615	11:29:32	LSE
594	615	11:38:12	LSE
578	615	11:38:12	LSE
642	615	11:38:12	LSE
184	615	11:47:36	LSE
500	615	11:47:36	LSE
746	615	11:47:36	LSE
376	615	11:47:36	LSE
504	614	11:56:47	LSE
1307	614	11:56:47	LSE
500	612.5	12:05:41	LSE
782	612.5	12:05:41	LSE
500	612.5	12:05:41	LSE
1000	612.5	12:23:03	LSE
1029	612.5	12:23:03	LSE
321	612.5	12:24:13	LSE
1500	612.5	12:24:13	LSE
500	612.5	12:31:58	LSE
1282	612.5	12:31:58	LSE
1884	612	12:40:54	LSE
1500	611	12:51:12	LSE
616	611	12:51:12	LSE
279	611.5	12:59:43	LSE
305	611.5	12:59:43	LSE
1211	611.5	12:59:43	LSE
447	611	13:09:20	LSE
1392	611	13:09:20	LSE
1973	610.5	13:18:54	LSE
536	610	13:27:05	LSE
52	610	13:27:05	LSE
1294	610	13:27:05	LSE
1984	609.5	13:38:07	LSE
1660	609.5	13:42:22	LSE
280	609.5	13:42:22	LSE
574	609.5	13:50:31	LSE
1335	609.5	13:50:31	LSE
1815	609.5	13:58:30	LSE
39	608.5	14:06:15	LSE
1897	608.5	14:06:15	LSE
490	608.5	14:13:42	LSE
1500	608.5	14:13:42	LSE
15	608.5	14:13:42	LSE
444	609	14:19:23	LSE
527	609	14:19:23	LSE
1039	609	14:19:23	LSE
1000	609.5	14:28:46	LSE
339	609.5	14:28:46	LSE
519	609.5	14:28:46	LSE
1924	609	14:33:13	LSE
967	609	14:37:36	LSE
1000	609	14:37:36	LSE
2326	608.5	14:42:41	LSE
2021	608	14:48:55	LSE
1500	608	14:54:26	LSE
524	608	14:54:26	LSE
162	608	14:59:06	LSE
556	608	14:59:06	LSE
1169	608	14:59:06	LSE
143	608	15:03:24	LSE
291	608	15:03:24	LSE
392	608	15:03:24	LSE
1200	608	15:03:24	LSE
1848	607.5	15:07:12	LSE
833	607.5	15:11:46	LSE
1115	607.5	15:11:46	LSE
1520	607.5	15:16:03	LSE
508	607.5	15:16:03	LSE
391	606.5	15:21:27	LSE
1478	606.5	15:21:27	LSE
2600	606.5	15:27:54	LSE
1005	606.5	15:35:11	LSE
174	606.5	15:35:11	LSE
305	606.5	15:35:18	LSE
702	606.5	15:35:18	LSE
1000	606.5	15:35:18	LSE
665	606.5	15:38:55	LSE
1382	606.5	15:38:55	LSE
1500	606	15:43:57	LSE
397	606	15:43:57	LSE
1212	605.5	15:48:33	LSE
761	605.5	15:48:33	LSE
577	605.5	16:01:16	LSE
284	605.5	16:01:16	LSE
1211	605.5	16:01:16	LSE
2073	605.5	16:01:24	LSE
848	605.5	16:01:51	LSE
558	605.5	16:01:51	LSE
390	605.5	16:01:51	LSE
277	605.5	16:01:51	LSE
317	605.5	16:04:30	LSE
581	605.5	16:04:30	LSE
1146	605.5	16:04:30	LSE
1040	605.5	16:08:00	LSE
1014	605.5	16:08:00	LSE
174	606	16:11:17	LSE
330	606	16:11:17	LSE
259	606	16:11:17	LSE
1163	606	16:11:17	LSE
1170	606	16:17:23	LSE
921	606	16:17:23	LSE
1241	606	16:17:30	LSE
799	606	16:17:30	LSE
405	606	16:19:36	LSE
1687	606	16:19:36	LSE
1000	605	16:24:02	LSE
1000	605	16:24:02	LSE
574	605	16:24:02	LSE
1049	605	16:27:11	LSE
1526	604.5	16:29:05	LSE
781	604.5	16:29:15	LSE
670	6.658	08:00:25	Bolsa de Madrid
600	6.648	08:00:27	Bolsa de Madrid
695	6.647	08:00:38	Bolsa de Madrid
984	6.655	08:02:01	Bolsa de Madrid
744	6.659	08:04:12	Bolsa de Madrid
1174	6.671	08:05:36	Bolsa de Madrid
92	6.671	08:05:36	Bolsa de Madrid
1011	6.671	08:05:36	Bolsa de Madrid
139	6.671	08:05:36	Bolsa de Madrid
422	6.671	08:05:36	Bolsa de Madrid
28	6.671	08:05:36	Bolsa de Madrid
59	6.671	08:05:36	Bolsa de Madrid
30	6.671	08:05:36	Bolsa de Madrid
600	6.678	08:06:49	Bolsa de Madrid
300	6.677	08:06:49	Bolsa de Madrid
700	6.677	08:06:49	Bolsa de Madrid
180	6.676	08:06:49	Bolsa de Madrid
500	6.676	08:06:49	Bolsa de Madrid
20	6.676	08:06:49	Bolsa de Madrid
250	6.676	08:06:49	Bolsa de Madrid
620	6.67	08:07:00	Bolsa de Madrid
640	6.67	08:07:10	Bolsa de Madrid
1000	6.669	08:07:11	Bolsa de Madrid
193	6.668	08:07:15	Bolsa de Madrid
467	6.668	08:07:15	Bolsa de Madrid
203	6.669	08:11:50	Bolsa de Madrid
273	6.669	08:12:03	Bolsa de Madrid
304	6.669	08:12:03	Bolsa de Madrid
333	6.668	08:12:06	Bolsa de Madrid
377	6.668	08:12:06	Bolsa de Madrid
900	6.667	08:12:11	Bolsa de Madrid
153	6.678	08:14:40	Bolsa de Madrid
192	6.678	08:14:41	Bolsa de Madrid
400	6.678	08:15:14	Bolsa de Madrid
305	6.678	08:15:14	Bolsa de Madrid
710	6.674	08:15:14	Bolsa de Madrid
104	6.672	08:15:20	Bolsa de Madrid
480	6.672	08:15:32	Bolsa de Madrid
855	6.693	08:18:01	Bolsa de Madrid
10	6.693	08:18:01	Bolsa de Madrid
285	6.693	08:18:01	Bolsa de Madrid
349	6.69	08:18:01	Bolsa de Madrid
651	6.69	08:18:01	Bolsa de Madrid
810	6.688	08:18:01	Bolsa de Madrid
1300	6.691	08:18:01	Bolsa de Madrid
591	6.691	08:18:01	Bolsa de Madrid
600	6.7	08:23:12	Bolsa de Madrid
86	6.7	08:23:15	Bolsa de Madrid
64	6.7	08:23:15	Bolsa de Madrid
422	6.698	08:23:20	Bolsa de Madrid
388	6.698	08:23:20	Bolsa de Madrid
950	6.697	08:23:50	Bolsa de Madrid
690	6.695	08:23:53	Bolsa de Madrid
800	6.693	08:24:22	Bolsa de Madrid
30	6.693	08:24:22	Bolsa de Madrid
923	6.685	08:24:44	Bolsa de Madrid
336	6.684	08:24:49	Bolsa de Madrid
605	6.684	08:24:50	Bolsa de Madrid
548	6.683	08:24:53	Bolsa de Madrid
570	6.681	08:26:32	Bolsa de Madrid
690	6.685	08:28:03	Bolsa de Madrid
464	6.683	08:29:48	Bolsa de Madrid
500	6.677	08:30:34	Bolsa de Madrid
50	6.677	08:30:44	Bolsa de Madrid
812	6.674	08:31:31	Bolsa de Madrid
75	6.671	08:33:01	Bolsa de Madrid
592	6.671	08:33:01	Bolsa de Madrid
99	6.676	08:35:13	Bolsa de Madrid
538	6.676	08:35:13	Bolsa de Madrid
136	6.682	08:42:07	Bolsa de Madrid
754	6.682	08:42:07	Bolsa de Madrid
173	6.686	08:43:16	Bolsa de Madrid
467	6.686	08:43:16	Bolsa de Madrid
155	6.684	08:43:26	Bolsa de Madrid
512	6.684	08:43:26	Bolsa de Madrid
592	6.681	08:44:34	Bolsa de Madrid
15	6.675	08:48:52	Bolsa de Madrid
133	6.675	08:50:11	Bolsa de Madrid
601	6.669	08:51:03	Bolsa de Madrid
616	6.67	08:51:03	Bolsa de Madrid
800	6.668	08:58:19	Bolsa de Madrid
600	6.666	08:58:19	Bolsa de Madrid
615	6.668	08:58:19	Bolsa de Madrid
26	6.669	08:58:19	Bolsa de Madrid
228	6.669	08:58:19	Bolsa de Madrid
68	6.669	08:58:19	Bolsa de Madrid
272	6.664	08:58:44	Bolsa de Madrid
333	6.664	08:58:44	Bolsa de Madrid
839	6.664	08:58:44	Bolsa de Madrid
300	6.673	09:06:18	Bolsa de Madrid
420	6.673	09:06:46	Bolsa de Madrid
208	6.672	09:08:29	Bolsa de Madrid
570	6.67	09:08:30	Bolsa de Madrid
590	6.667	09:10:40	Bolsa de Madrid
687	6.668	09:15:25	Bolsa de Madrid
910	6.664	09:19:40	Bolsa de Madrid
610	6.663	09:20:45	Bolsa de Madrid
527	6.663	09:22:51	Bolsa de Madrid
223	6.663	09:22:51	Bolsa de Madrid
1300	6.662	09:24:32	Bolsa de Madrid
15	6.663	09:26:31	Bolsa de Madrid
1000	6.662	09:26:31	Bolsa de Madrid
367	6.663	09:26:31	Bolsa de Madrid
400	6.659	09:26:39	Bolsa de Madrid
80	6.659	09:26:52	Bolsa de Madrid
107	6.659	09:27:16	Bolsa de Madrid
650	6.661	09:28:42	Bolsa de Madrid
450	6.661	09:28:42	Bolsa de Madrid
463	6.659	09:28:42	Bolsa de Madrid
860	6.659	09:28:49	Bolsa de Madrid
1000	6.662	09:29:55	Bolsa de Madrid
1200	6.66	09:29:55	Bolsa de Madrid
1200	6.662	09:29:55	Bolsa de Madrid
770	6.658	09:30:22	Bolsa de Madrid
954	6.661	09:30:22	Bolsa de Madrid
870	6.657	09:31:06	Bolsa de Madrid
100	6.656	09:31:09	Bolsa de Madrid
730	6.661	09:35:29	Bolsa de Madrid
710	6.666	09:42:07	Bolsa de Madrid
450	6.671	09:50:49	Bolsa de Madrid
168	6.671	09:50:49	Bolsa de Madrid
718	6.668	09:52:48	Bolsa de Madrid
801	6.669	09:52:48	Bolsa de Madrid
780	6.674	10:02:50	Bolsa de Madrid
860	6.682	10:14:25	Bolsa de Madrid
840	6.692	10:18:46	Bolsa de Madrid
940	6.69	10:18:46	Bolsa de Madrid
700	6.694	10:20:13	Bolsa de Madrid
866	6.692	10:20:15	Bolsa de Madrid
230	6.701	10:23:25	Bolsa de Madrid
450	6.701	10:23:25	Bolsa de Madrid
187	6.701	10:23:25	Bolsa de Madrid
600	6.698	10:24:16	Bolsa de Madrid
180	6.698	10:27:34	Bolsa de Madrid
840	6.7	10:31:07	Bolsa de Madrid
344	6.698	10:32:09	Bolsa de Madrid
496	6.698	10:32:09	Bolsa de Madrid
560	6.696	10:32:49	Bolsa de Madrid
1250	6.694	10:35:07	Bolsa de Madrid
576	6.694	10:35:07	Bolsa de Madrid
209	6.695	10:55:30	Bolsa de Madrid
771	6.695	10:55:30	Bolsa de Madrid
50	6.7	10:59:54	Bolsa de Madrid
510	6.7	11:01:16	Bolsa de Madrid
110	6.699	11:01:16	Bolsa de Madrid
850	6.699	11:01:16	Bolsa de Madrid
950	6.701	11:01:16	Bolsa de Madrid
1000	6.701	11:01:16	Bolsa de Madrid
917	6.701	11:01:16	Bolsa de Madrid
208	6.684	11:20:31	Bolsa de Madrid
693	6.688	11:25:31	Bolsa de Madrid
620	6.682	11:33:28	Bolsa de Madrid
802	6.685	11:36:55	Bolsa de Madrid
1000	6.688	11:39:31	Bolsa de Madrid
368	6.688	11:39:31	Bolsa de Madrid
1000	6.688	11:39:31	Bolsa de Madrid
325	6.683	11:40:31	Bolsa de Madrid
875	6.683	11:40:31	Bolsa de Madrid
98	6.682	11:54:02	Bolsa de Madrid
450	6.682	11:54:02	Bolsa de Madrid
95	6.682	11:54:02	Bolsa de Madrid
780	6.681	11:54:02	Bolsa de Madrid
1150	6.68	11:54:39	Bolsa de Madrid
200	6.677	11:55:39	Bolsa de Madrid
500	6.677	11:55:50	Bolsa de Madrid
1100	6.676	11:55:53	Bolsa de Madrid
720	6.674	11:59:50	Bolsa de Madrid
706	6.673	11:59:50	Bolsa de Madrid
766	6.676	11:59:50	Bolsa de Madrid
400	6.67	12:02:28	Bolsa de Madrid
240	6.67	12:02:34	Bolsa de Madrid
1871	6.668	12:02:34	Bolsa de Madrid
1100	6.67	12:03:01	Bolsa de Madrid
676	6.668	12:03:37	Bolsa de Madrid
576	6.664	12:04:08	Bolsa de Madrid
900	6.663	12:05:41	Bolsa de Madrid
1000	6.664	12:05:41	Bolsa de Madrid
762	6.664	12:05:45	Bolsa de Madrid
662	6.664	12:05:52	Bolsa de Madrid
589	6.665	12:10:44	Bolsa de Madrid
589	6.666	12:10:44	Bolsa de Madrid
682	6.662	12:16:11	Bolsa de Madrid
235	6.662	12:29:02	Bolsa de Madrid
158	6.66	12:38:37	Bolsa de Madrid
501	6.659	12:38:37	Bolsa de Madrid
552	6.66	12:38:37	Bolsa de Madrid
100	6.659	12:38:37	Bolsa de Madrid
1753	6.66	12:38:37	Bolsa de Madrid
640	6.657	12:38:42	Bolsa de Madrid
5	6.66	12:38:42	Bolsa de Madrid
1000	6.659	12:38:42	Bolsa de Madrid
20	6.654	12:41:30	Bolsa de Madrid
710	6.654	12:41:30	Bolsa de Madrid
1000	6.657	12:48:18	Bolsa de Madrid
449	6.655	12:48:20	Bolsa de Madrid
450	6.655	12:48:20	Bolsa de Madrid
81	6.655	12:48:20	Bolsa de Madrid
860	6.654	12:48:20	Bolsa de Madrid
1200	6.656	12:48:20	Bolsa de Madrid
152	6.656	12:48:20	Bolsa de Madrid
1104	6.657	12:48:20	Bolsa de Madrid
569	6.651	12:49:31	Bolsa de Madrid
2000	6.649	12:49:31	Bolsa de Madrid
500	6.648	12:51:12	Bolsa de Madrid
800	6.648	12:51:12	Bolsa de Madrid
200	6.647	12:51:12	Bolsa de Madrid
1000	6.647	12:51:12	Bolsa de Madrid
600	6.647	12:51:12	Bolsa de Madrid
920	6.644	12:51:38	Bolsa de Madrid
727	6.645	12:51:38	Bolsa de Madrid
659	6.644	12:51:38	Bolsa de Madrid
2154	6.644	12:51:39	Bolsa de Madrid
1450	6.644	12:51:47	Bolsa de Madrid
1200	6.643	12:51:55	Bolsa de Madrid
680	6.641	12:51:58	Bolsa de Madrid
702	6.647	12:52:35	Bolsa de Madrid
930	6.65	12:53:16	Bolsa de Madrid
1400	6.654	12:58:08	Bolsa de Madrid
888	6.654	12:58:11	Bolsa de Madrid
1250	6.653	13:07:54	Bolsa de Madrid
1000	6.653	13:08:01	Bolsa de Madrid
1200	6.653	13:08:01	Bolsa de Madrid
1000	6.653	13:08:01	Bolsa de Madrid
105	6.653	13:08:01	Bolsa de Madrid
29	6.653	13:08:01	Bolsa de Madrid
450	6.651	13:08:28	Bolsa de Madrid
350	6.651	13:08:28	Bolsa de Madrid
450	6.651	13:08:28	Bolsa de Madrid
584	6.65	13:08:28	Bolsa de Madrid
872	6.65	13:08:28	Bolsa de Madrid
1000	6.649	13:09:09	Bolsa de Madrid
321	6.649	13:09:09	Bolsa de Madrid
450	6.646	13:09:31	Bolsa de Madrid
190	6.646	13:09:31	Bolsa de Madrid
706	6.644	13:09:31	Bolsa de Madrid
610	6.645	13:19:58	Bolsa de Madrid
900	6.646	13:23:48	Bolsa de Madrid
40	6.646	13:23:48	Bolsa de Madrid
790	6.644	13:23:48	Bolsa de Madrid
7	6.647	13:23:48	Bolsa de Madrid
19	6.647	13:23:48	Bolsa de Madrid
1000	6.647	13:23:48	Bolsa de Madrid
652	6.641	13:24:45	Bolsa de Madrid
652	6.642	13:24:45	Bolsa de Madrid
900	6.644	13:28:52	Bolsa de Madrid
90	6.644	13:28:52	Bolsa de Madrid
730	6.643	13:28:54	Bolsa de Madrid
100	6.64	13:29:19	Bolsa de Madrid
450	6.64	13:29:28	Bolsa de Madrid
600	6.64	13:29:28	Bolsa de Madrid
450	6.639	13:29:55	Bolsa de Madrid
300	6.638	13:31:35	Bolsa de Madrid
750	6.64	13:38:55	Bolsa de Madrid
1128	6.64	13:42:39	Bolsa de Madrid
422	6.64	13:42:39	Bolsa de Madrid
10	6.638	13:48:04	Bolsa de Madrid
990	6.638	13:51:14	Bolsa de Madrid
899	6.636	13:53:23	Bolsa de Madrid
10	6.635	14:01:07	Bolsa de Madrid
77	6.635	14:01:28	Bolsa de Madrid
1613	6.635	14:01:28	Bolsa de Madrid
450	6.632	14:05:00	Bolsa de Madrid
490	6.632	14:05:00	Bolsa de Madrid
158	6.631	14:05:01	Bolsa de Madrid
40	6.631	14:05:01	Bolsa de Madrid
672	6.631	14:05:01	Bolsa de Madrid
25	6.631	14:05:15	Bolsa de Madrid
1000	6.631	14:05:15	Bolsa de Madrid
790	6.63	14:06:15	Bolsa de Madrid
450	6.628	14:06:15	Bolsa de Madrid
1300	6.626	14:08:39	Bolsa de Madrid
76	6.625	14:09:04	Bolsa de Madrid
1074	6.625	14:10:17	Bolsa de Madrid
300	6.625	14:10:29	Bolsa de Madrid
400	6.625	14:10:29	Bolsa de Madrid
400	6.625	14:10:35	Bolsa de Madrid
400	6.624	14:10:36	Bolsa de Madrid
450	6.624	14:11:22	Bolsa de Madrid
250	6.624	14:13:05	Bolsa de Madrid
1118	6.623	14:13:11	Bolsa de Madrid
822	6.627	14:13:42	Bolsa de Madrid
1300	6.626	14:13:42	Bolsa de Madrid
915	6.625	14:13:43	Bolsa de Madrid
685	6.625	14:13:43	Bolsa de Madrid
522	6.623	14:13:54	Bolsa de Madrid
10	6.623	14:13:54	Bolsa de Madrid
900	6.627	14:19:26	Bolsa de Madrid
300	6.627	14:19:26	Bolsa de Madrid
450	6.626	14:19:35	Bolsa de Madrid
190	6.626	14:19:35	Bolsa de Madrid
400	6.629	14:30:19	Bolsa de Madrid
600	6.629	14:30:19	Bolsa de Madrid
479	6.628	14:30:19	Bolsa de Madrid
381	6.628	14:30:19	Bolsa de Madrid
1000	6.631	14:30:19	Bolsa de Madrid
1000	6.63	14:30:19	Bolsa de Madrid
587	6.632	14:30:19	Bolsa de Madrid
1000	6.632	14:30:19	Bolsa de Madrid
854	6.628	14:31:28	Bolsa de Madrid
1072	6.628	14:31:56	Bolsa de Madrid
938	6.627	14:41:07	Bolsa de Madrid
630	6.626	14:41:07	Bolsa de Madrid
686	6.625	14:41:07	Bolsa de Madrid
1359	6.627	14:41:07	Bolsa de Madrid
247	6.627	14:41:07	Bolsa de Madrid
648	6.627	14:41:07	Bolsa de Madrid
200	6.621	14:43:30	Bolsa de Madrid
230	6.626	14:46:44	Bolsa de Madrid
778	6.628	14:46:59	Bolsa de Madrid
597	6.621	14:48:48	Bolsa de Madrid
96	6.619	14:48:55	Bolsa de Madrid
515	6.619	14:48:55	Bolsa de Madrid
620	6.619	14:49:50	Bolsa de Madrid
666	6.619	14:55:22	Bolsa de Madrid
1100	6.619	14:55:22	Bolsa de Madrid
604	6.615	14:57:12	Bolsa de Madrid
500	6.616	15:02:02	Bolsa de Madrid
950	6.617	15:03:49	Bolsa de Madrid
2000	6.618	15:03:59	Bolsa de Madrid
2000	6.618	15:04:10	Bolsa de Madrid
2000	6.618	15:04:13	Bolsa de Madrid
817	6.618	15:04:17	Bolsa de Madrid
787	6.617	15:04:19	Bolsa de Madrid
589	6.616	15:04:33	Bolsa de Madrid
231	6.612	15:07:11	Bolsa de Madrid
350	6.612	15:07:11	Bolsa de Madrid
854	6.612	15:07:11	Bolsa de Madrid
300	6.609	15:07:23	Bolsa de Madrid
280	6.609	15:07:28	Bolsa de Madrid
26	6.612	15:08:20	Bolsa de Madrid
450	6.61	15:08:23	Bolsa de Madrid
280	6.61	15:08:23	Bolsa de Madrid
873	6.611	15:08:23	Bolsa de Madrid
780	6.61	15:12:43	Bolsa de Madrid
772	6.617	15:16:10	Bolsa de Madrid
667	6.617	15:16:10	Bolsa de Madrid
276	6.617	15:16:10	Bolsa de Madrid
540	6.617	15:16:10	Bolsa de Madrid
920	6.614	15:16:10	Bolsa de Madrid
100	6.613	15:16:10	Bolsa de Madrid
690	6.613	15:16:26	Bolsa de Madrid
441	6.612	15:16:45	Bolsa de Madrid
709	6.612	15:16:45	Bolsa de Madrid
1000	6.611	15:18:27	Bolsa de Madrid
407	6.61	15:18:31	Bolsa de Madrid
79	6.612	15:18:54	Bolsa de Madrid
710	6.607	15:20:53	Bolsa de Madrid
670	6.606	15:20:55	Bolsa de Madrid
1966	6.607	15:20:55	Bolsa de Madrid
15	6.607	15:20:57	Bolsa de Madrid
14	6.606	15:21:11	Bolsa de Madrid
1000	6.607	15:21:11	Bolsa de Madrid
1450	6.603	15:21:27	Bolsa de Madrid
970	6.604	15:21:27	Bolsa de Madrid
860	6.602	15:21:27	Bolsa de Madrid
1350	6.6	15:21:28	Bolsa de Madrid
480	6.599	15:21:29	Bolsa de Madrid
675	6.597	15:21:30	Bolsa de Madrid
200	6.599	15:21:30	Bolsa de Madrid
153	6.597	15:21:54	Bolsa de Madrid
222	6.597	15:22:30	Bolsa de Madrid
15	6.595	15:22:43	Bolsa de Madrid
100	6.594	15:22:49	Bolsa de Madrid
945	6.595	15:22:49	Bolsa de Madrid
950	6.594	15:23:01	Bolsa de Madrid
500	6.596	15:26:30	Bolsa de Madrid
700	6.596	15:26:30	Bolsa de Madrid
800	6.6	15:28:06	Bolsa de Madrid
213	6.6	15:28:42	Bolsa de Madrid
2000	6.6	15:28:42	Bolsa de Madrid
1400	6.598	15:29:00	Bolsa de Madrid
900	6.601	15:35:11	Bolsa de Madrid
100	6.601	15:35:11	Bolsa de Madrid
450	6.599	15:35:11	Bolsa de Madrid
240	6.599	15:35:11	Bolsa de Madrid
233	6.602	15:35:11	Bolsa de Madrid
1200	6.602	15:35:11	Bolsa de Madrid
1100	6.601	15:35:11	Bolsa de Madrid
7	6.599	15:37:15	Bolsa de Madrid
2000	6.599	15:37:15	Bolsa de Madrid
6	6.599	15:37:15	Bolsa de Madrid
179	6.597	15:37:17	Bolsa de Madrid
1221	6.597	15:37:17	Bolsa de Madrid
172	6.597	15:39:11	Bolsa de Madrid
60	6.597	15:43:57	Bolsa de Madrid
940	6.597	15:43:57	Bolsa de Madrid
630	6.595	15:43:57	Bolsa de Madrid
76	6.592	15:44:03	Bolsa de Madrid
100	6.592	15:44:03	Bolsa de Madrid
200	6.592	15:44:03	Bolsa de Madrid
76	6.593	15:44:03	Bolsa de Madrid
200	6.592	15:44:03	Bolsa de Madrid
5	6.594	15:45:32	Bolsa de Madrid
5	6.594	15:46:18	Bolsa de Madrid
28	6.594	15:46:18	Bolsa de Madrid
52	6.594	15:46:18	Bolsa de Madrid
4	6.594	15:46:32	Bolsa de Madrid
1577	6.595	15:46:37	Bolsa de Madrid
2000	6.595	15:46:40	Bolsa de Madrid
450	6.592	15:48:32	Bolsa de Madrid
174	6.592	15:48:32	Bolsa de Madrid
4	6.593	15:48:32	Bolsa de Madrid
1000	6.591	15:48:32	Bolsa de Madrid
288	6.593	15:48:32	Bolsa de Madrid
1000	6.59	15:48:32	Bolsa de Madrid
1100	6.587	15:48:52	Bolsa de Madrid
92	6.592	15:48:53	Bolsa de Madrid
2000	6.592	15:48:53	Bolsa de Madrid
488	6.592	15:48:53	Bolsa de Madrid
655	6.592	15:48:53	Bolsa de Madrid
276	6.592	15:48:53	Bolsa de Madrid
1200	6.592	15:48:53	Bolsa de Madrid
900	6.59	15:48:53	Bolsa de Madrid
1200	6.589	15:49:08	Bolsa de Madrid
244	6.58	15:51:54	Bolsa de Madrid
456	6.58	15:51:54	Bolsa de Madrid
276	6.583	15:58:05	Bolsa de Madrid
2000	6.583	15:58:05	Bolsa de Madrid
960	6.58	15:59:03	Bolsa de Madrid
42	6.58	15:59:03	Bolsa de Madrid
26	6.58	15:59:04	Bolsa de Madrid
1	6.58	15:59:04	Bolsa de Madrid
38	6.58	16:00:02	Bolsa de Madrid
9	6.58	16:00:13	Bolsa de Madrid
23	6.58	16:00:13	Bolsa de Madrid
6	6.58	16:00:23	Bolsa de Madrid
260	6.585	16:01:10	Bolsa de Madrid
690	6.583	16:01:14	Bolsa de Madrid
500	6.584	16:01:14	Bolsa de Madrid
40	6.584	16:01:14	Bolsa de Madrid
460	6.584	16:01:14	Bolsa de Madrid
558	6.585	16:01:14	Bolsa de Madrid
274	6.586	16:01:17	Bolsa de Madrid
7	6.586	16:01:23	Bolsa de Madrid
219	6.587	16:02:00	Bolsa de Madrid
27	6.587	16:02:00	Bolsa de Madrid
1600	6.586	16:03:11	Bolsa de Madrid
1200	6.587	16:03:11	Bolsa de Madrid
1200	6.583	16:06:55	Bolsa de Madrid
500	6.582	16:07:40	Bolsa de Madrid
550	6.582	16:07:40	Bolsa de Madrid
152	6.589	16:10:57	Bolsa de Madrid
1400	6.589	16:11:02	Bolsa de Madrid
4	6.589	16:12:44	Bolsa de Madrid
2	6.589	16:12:44	Bolsa de Madrid
6	6.589	16:13:37	Bolsa de Madrid
6	6.589	16:14:01	Bolsa de Madrid
6	6.589	16:14:14	Bolsa de Madrid
585	6.591	16:14:52	Bolsa de Madrid
589	6.591	16:14:52	Bolsa de Madrid
1023	6.591	16:14:52	Bolsa de Madrid
740	6.591	16:14:52	Bolsa de Madrid
436	6.592	16:15:46	Bolsa de Madrid
384	6.592	16:15:46	Bolsa de Madrid
451	6.591	16:19:14	Bolsa de Madrid
1141	6.59	16:19:14	Bolsa de Madrid
706	6.591	16:19:14	Bolsa de Madrid
400	6.588	16:19:53	Bolsa de Madrid
900	6.587	16:19:53	Bolsa de Madrid
100	6.587	16:19:53	Bolsa de Madrid
826	6.586	16:19:53	Bolsa de Madrid
210	6.588	16:19:53	Bolsa de Madrid
50	6.586	16:19:53	Bolsa de Madrid
1000	6.586	16:19:53	Bolsa de Madrid
214	6.586	16:19:53	Bolsa de Madrid
1950	6.586	16:19:53	Bolsa de Madrid
1050	6.589	16:21:21	Bolsa de Madrid
1050	6.588	16:21:21	Bolsa de Madrid
1300	6.586	16:21:21	Bolsa de Madrid
1050	6.585	16:21:35	Bolsa de Madrid
1150	6.583	16:21:44	Bolsa de Madrid
579	6.581	16:21:44	Bolsa de Madrid
2000	6.582	16:21:49	Bolsa de Madrid
1550	6.583	16:23:13	Bolsa de Madrid
840	6.58	16:24:26	Bolsa de Madrid
1418	6.582	16:24:26	Bolsa de Madrid
1000	6.581	16:24:26	Bolsa de Madrid
1200	6.581	16:24:26	Bolsa de Madrid
450	6.579	16:24:39	Bolsa de Madrid
550	6.579	16:24:39	Bolsa de Madrid
1200	6.578	16:24:49	Bolsa de Madrid
450	6.578	16:24:49	Bolsa de Madrid
422	6.58	16:24:49	Bolsa de Madrid
1000	6.579	16:24:49	Bolsa de Madrid
76	6.583	16:26:37	Bolsa de Madrid
1050	6.583	16:26:37	Bolsa de Madrid
174	6.583	16:26:37	Bolsa de Madrid
1000	6.584	16:26:37	Bolsa de Madrid
1200	6.585	16:26:37	Bolsa de Madrid
686	6.585	16:26:37	Bolsa de Madrid
500	6.582	16:26:55	Bolsa de Madrid
490	6.582	16:27:11	Bolsa de Madrid
730	6.58	16:27:37	Bolsa de Madrid
1110	6.58	16:27:39	Bolsa de Madrid
1200	6.58	16:27:39	Bolsa de Madrid
1200	6.58	16:27:49	Bolsa de Madrid
223	6.58	16:27:49	Bolsa de Madrid
1442	6.58	16:28:43	Bolsa de Madrid
7	6.58	16:28:43	Bolsa de Madrid
4	6.58	16:28:43	Bolsa de Madrid
2000	6.58	16:28:49	Bolsa de Madrid
577	6.578	16:28:54	Bolsa de Madrid
842	6.58	16:28:54	Bolsa de Madrid
36	6.577	16:28:54	Bolsa de Madrid
1000	6.573	16:29:15	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	610.71	161,358
Bolsa de Madrid	6.6332	308,033

 

END

 

 

POSQELBBDKFBBBQ