Transaction in Own Shares

RNS Number : 1449W

International Cons Airlines Group

10 November 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 9 November 2017 it purchased 658,219 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
249,338	London	£5.955	£6.065
408,881	Madrid	€6.713	€6.867

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

Following the purchase, the Company holds 76,247,924 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of      2,056,740,819 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

10 November 2017

 

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 658,219

Date of purchases: 09/11/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
350	603.5	08:18:13	LSE
1505	604	08:21:11	LSE
1700	602.5	08:30:20	LSE
625	603	08:40:18	LSE
1000	603	08:40:18	LSE
755	602	08:50:32	LSE
892	602	08:50:32	LSE
1000	603	08:59:55	LSE
387	604.5	09:09:26	LSE
1315	604.5	09:09:26	LSE
1662	604.5	09:18:17	LSE
579	604.5	09:18:17	LSE
1000	604.5	09:18:17	LSE
372	605	09:44:02	LSE
1205	605	09:44:02	LSE
732	605	09:56:24	LSE
899	605	09:56:24	LSE
1750	606.5	10:10:10	LSE
1777	604.5	10:25:35	LSE
115	604.5	10:40:27	LSE
500	604.5	10:40:27	LSE
500	604.5	10:40:27	LSE
500	604.5	10:40:27	LSE
1700	603.5	10:56:46	LSE
1630	602.5	11:18:17	LSE
500	602.5	11:18:17	LSE
839	602.5	11:18:17	LSE
1698	599	11:44:00	LSE
1631	601.5	12:02:54	LSE
500	598.5	12:21:07	LSE
1147	598.5	12:21:07	LSE
1000	599	12:37:22	LSE
723	600	12:48:15	LSE
903	600	12:48:15	LSE
69	599	13:06:10	LSE
136	599	13:06:10	LSE
168	599	13:06:10	LSE
500	599	13:06:10	LSE
741	599	13:06:10	LSE
1500	597.5	13:23:36	LSE
500	597.5	13:35:45	LSE
1102	597.5	13:35:45	LSE
103	599.5	13:50:51	LSE
500	599.5	13:50:51	LSE
1068	599.5	13:50:51	LSE
1457	598.5	14:04:19	LSE
306	599.5	14:20:34	LSE
626	599.5	14:20:34	LSE
963	599.5	14:20:34	LSE
1592	599	14:30:11	LSE
1742	600.5	14:40:11	LSE
595	600.5	14:40:11	LSE
1000	600.5	14:40:11	LSE
1740	597.5	14:58:40	LSE
1779	598	15:08:25	LSE
283	598	15:17:44	LSE
1400	598	15:17:44	LSE
774	598	15:31:49	LSE
1000	598	15:31:49	LSE
249	598	15:35:45	LSE
317	598	15:35:45	LSE
1098	598	15:35:45	LSE
68	597.5	15:43:48	LSE
135	597.5	15:43:48	LSE
462	597.5	15:43:48	LSE
1000	597.5	15:43:48	LSE
1720	597.5	15:51:52	LSE
1666	597.5	16:00:13	LSE
1790	596.5	16:07:00	LSE
812	596	16:13:44	LSE
1000	596	16:13:44	LSE
1693	596.5	16:17:59	LSE
2000	595.5	16:23:40	LSE
3600	595.5	16:25:23	LSE
400	595.5	16:25:23	LSE
1000	595.5	16:25:23	LSE
1000	595.5	16:25:23	LSE
1000	595.5	16:25:23	LSE
600	595.5	16:25:23	LSE
1027	595.5	16:25:23	LSE
1500	595.5	16:25:23	LSE
300	595.5	16:25:23	LSE
1000	595.5	16:25:23	LSE
1000	595.5	16:25:23	LSE
1000	595.5	16:25:23	LSE
1000	595.5	16:25:23	LSE
1500	595.5	16:25:23	LSE
1000	595.5	16:25:24	LSE
2000	595.5	16:25:24	LSE
1500	595.5	16:25:24	LSE
400	595.5	16:25:24	LSE
2200	595.5	16:25:28	LSE
573	595.5	16:25:28	LSE
1027	595.5	16:25:28	LSE
1500	595.5	16:25:28	LSE
7	596	16:25:47	LSE
76	596	16:25:47	LSE
470	596	16:25:47	LSE
1500	596	16:25:47	LSE
1719	596	16:25:47	LSE
120	596	16:25:47	LSE
317	596	16:25:49	LSE
1000	596	16:25:49	LSE
1500	596	16:25:49	LSE
361	596	16:25:49	LSE
850	596	16:25:49	LSE
1000	596	16:25:49	LSE
1000	596	16:25:49	LSE
1000	596	16:25:49	LSE
1500	596	16:25:49	LSE
1000	596	16:25:49	LSE
1000	596	16:25:49	LSE
1000	596	16:25:49	LSE
1000	596	16:25:49	LSE
1100	596	16:25:49	LSE
1500	596	16:25:49	LSE
317	596	16:25:50	LSE
1000	596	16:25:50	LSE
1000	596	16:25:50	LSE
1000	596	16:25:50	LSE
1000	596	16:25:50	LSE
1000	596	16:25:50	LSE
1500	596	16:25:50	LSE
737	596	16:25:50	LSE
950	596	16:25:50	LSE
1000	596	16:25:50	LSE
1000	596	16:25:50	LSE
1000	596	16:25:50	LSE
1000	596	16:25:50	LSE
317	596	16:25:51	LSE
900	596	16:25:51	LSE
1000	596	16:25:51	LSE
1000	596	16:25:51	LSE
1000	596	16:25:51	LSE
1000	596	16:25:51	LSE
1000	596	16:25:52	LSE
1000	596	16:25:52	LSE
1000	596	16:25:52	LSE
1000	596	16:25:52	LSE
1374	596	16:25:52	LSE
317	596	16:25:52	LSE
1000	596	16:25:52	LSE
1000	596	16:25:52	LSE
317	596	16:25:53	LSE
1000	596	16:25:53	LSE
1000	596	16:25:53	LSE
1000	596	16:25:53	LSE
2700	596	16:25:53	LSE
2709	596	16:25:53	LSE
1000	596	16:25:54	LSE
317	596	16:25:59	LSE
1000	596	16:25:59	LSE
1000	596	16:25:59	LSE
1500	596	16:25:59	LSE
1000	596	16:25:59	LSE
1000	596	16:25:59	LSE
1000	596	16:25:59	LSE
1000	596	16:25:59	LSE
1000	596	16:26:01	LSE
1000	596	16:26:01	LSE
1000	596	16:26:14	LSE
1000	596	16:26:15	LSE
1000	596	16:26:45	LSE
384	596	16:26:46	LSE
1232	596	16:26:46	LSE
3900	596	16:27:15	LSE
915	596.5	16:28:03	LSE
2185	596.5	16:28:03	LSE
317	596.5	16:28:03	LSE
850	596.5	16:28:03	LSE
1092	596.5	16:28:03	LSE
1134	596.5	16:28:03	LSE
1147	596.5	16:28:03	LSE
2172	596.5	16:28:03	LSE
2244	596.5	16:28:03	LSE
4100	596.5	16:28:52	LSE
1077	596.5	16:28:52	LSE
1634	596.5	16:28:52	LSE
2289	596.5	16:28:52	LSE
1030	596.5	16:28:52	LSE
3800	596.5	16:28:53	LSE
308	596.5	16:28:55	LSE
1547	596.5	16:28:55	LSE
1000	597.5	16:29:07	LSE
1500	597.5	16:29:07	LSE
800	597.5	16:29:07	LSE
1500	597.5	16:29:07	LSE
1500	597.5	16:29:07	LSE
317	597.5	16:29:08	LSE
1000	597.5	16:29:08	LSE
317	597.5	16:29:09	LSE
1100	597.5	16:29:09	LSE
1500	597.5	16:29:09	LSE
317	597.5	16:29:10	LSE
1500	597.5	16:29:10	LSE
1021	597.5	16:29:10	LSE
1500	597.5	16:29:10	LSE
151	597.5	16:29:14	LSE
317	597.5	16:29:14	LSE
1500	597.5	16:29:14	LSE
1000	597.5	16:29:14	LSE
1500	597.5	16:29:14	LSE
260	597.5	16:29:15	LSE
1000	597.5	16:29:15	LSE
1012	597.5	16:29:15	LSE
160	597.5	16:29:15	LSE
317	597.5	16:29:15	LSE
3284	597	16:29:21	LSE
1961	597	16:29:21	LSE
6600	597.5	16:29:48	LSE
2524	597.5	16:29:48	LSE
2576	597.5	16:29:48	LSE
4800	597.5	16:29:48	LSE
99	597.5	16:29:49	LSE
580	597.5	16:29:50	LSE
2180	597.5	16:29:53	LSE
1741	597.5	16:29:53	LSE
5400	597.5	16:29:58	LSE
366	6.823	08:01:34	Bolsa de Madrid
402	6.852	08:04:23	Bolsa de Madrid
199	6.851	08:04:23	Bolsa de Madrid
197	6.851	08:04:23	Bolsa de Madrid
498	6.853	08:10:20	Bolsa de Madrid
372	6.862	08:14:07	Bolsa de Madrid
108	6.862	08:14:07	Bolsa de Madrid
462	6.861	08:17:02	Bolsa de Madrid
461	6.867	08:17:02	Bolsa de Madrid
474	6.825	08:24:43	Bolsa de Madrid
101	6.836	08:28:48	Bolsa de Madrid
381	6.836	08:28:48	Bolsa de Madrid
529	6.833	08:34:50	Bolsa de Madrid
719	6.835	08:40:18	Bolsa de Madrid
487	6.832	08:40:18	Bolsa de Madrid
179	6.813	08:53:08	Bolsa de Madrid
391	6.813	08:53:08	Bolsa de Madrid
480	6.809	08:57:23	Bolsa de Madrid
185	6.828	09:03:27	Bolsa de Madrid
457	6.828	09:03:27	Bolsa de Madrid
580	6.848	09:14:06	Bolsa de Madrid
487	6.838	09:16:26	Bolsa de Madrid
493	6.839	09:16:26	Bolsa de Madrid
470	6.834	09:30:30	Bolsa de Madrid
551	6.833	09:30:30	Bolsa de Madrid
461	6.844	09:41:33	Bolsa de Madrid
217	6.854	09:48:26	Bolsa de Madrid
352	6.854	09:48:26	Bolsa de Madrid
386	6.84	09:54:16	Bolsa de Madrid
68	6.84	09:54:16	Bolsa de Madrid
458	6.833	10:00:38	Bolsa de Madrid
447	6.836	10:04:55	Bolsa de Madrid
455	6.843	10:12:31	Bolsa de Madrid
487	6.825	10:17:21	Bolsa de Madrid
564	6.821	10:25:21	Bolsa de Madrid
446	6.821	10:31:34	Bolsa de Madrid
522	6.823	10:41:23	Bolsa de Madrid
460	6.823	10:47:43	Bolsa de Madrid
448	6.821	10:51:07	Bolsa de Madrid
540	6.82	11:06:27	Bolsa de Madrid
542	6.819	11:06:27	Bolsa de Madrid
460	6.806	11:15:11	Bolsa de Madrid
449	6.786	11:21:01	Bolsa de Madrid
149	6.766	11:27:26	Bolsa de Madrid
198	6.766	11:29:35	Bolsa de Madrid
275	6.766	11:29:35	Bolsa de Madrid
245	6.75	11:36:39	Bolsa de Madrid
265	6.746	11:37:34	Bolsa de Madrid
325	6.746	11:37:34	Bolsa de Madrid
730	6.745	11:37:35	Bolsa de Madrid
570	6.745	11:37:35	Bolsa de Madrid
42	6.744	11:37:35	Bolsa de Madrid
768	6.744	11:37:35	Bolsa de Madrid
128	6.746	11:37:35	Bolsa de Madrid
1	6.746	11:38:27	Bolsa de Madrid
1	6.746	11:38:27	Bolsa de Madrid
4	6.746	11:38:28	Bolsa de Madrid
3	6.746	11:38:28	Bolsa de Madrid
6	6.746	11:38:28	Bolsa de Madrid
10	6.746	11:38:28	Bolsa de Madrid
1050	6.751	11:38:54	Bolsa de Madrid
50	6.751	11:38:54	Bolsa de Madrid
1050	6.75	11:38:54	Bolsa de Madrid
880	6.749	11:38:59	Bolsa de Madrid
1150	6.749	11:39:07	Bolsa de Madrid
822	6.752	11:39:34	Bolsa de Madrid
613	6.752	11:39:34	Bolsa de Madrid
660	6.754	11:39:42	Bolsa de Madrid
540	6.754	11:39:42	Bolsa de Madrid
970	6.753	11:39:43	Bolsa de Madrid
870	6.753	11:39:43	Bolsa de Madrid
40	6.753	11:39:43	Bolsa de Madrid
200	6.756	11:40:40	Bolsa de Madrid
1839	6.756	11:40:40	Bolsa de Madrid
1839	6.756	11:40:43	Bolsa de Madrid
1200	6.756	11:40:43	Bolsa de Madrid
634	6.756	11:40:43	Bolsa de Madrid
194	6.756	11:40:43	Bolsa de Madrid
1000	6.754	11:40:47	Bolsa de Madrid
400	6.754	11:40:47	Bolsa de Madrid
1000	6.754	11:40:49	Bolsa de Madrid
211	6.754	11:40:49	Bolsa de Madrid
1000	6.754	11:40:49	Bolsa de Madrid
207	6.754	11:40:49	Bolsa de Madrid
650	6.752	11:41:01	Bolsa de Madrid
1150	6.751	11:41:01	Bolsa de Madrid
840	6.753	11:41:01	Bolsa de Madrid
840	6.753	11:41:01	Bolsa de Madrid
337	6.751	11:41:21	Bolsa de Madrid
583	6.751	11:41:26	Bolsa de Madrid
584	6.751	11:41:26	Bolsa de Madrid
350	6.759	11:42:19	Bolsa de Madrid
1000	6.759	11:42:19	Bolsa de Madrid
850	6.757	11:42:34	Bolsa de Madrid
122	6.756	11:42:35	Bolsa de Madrid
668	6.756	11:42:35	Bolsa de Madrid
1100	6.757	11:42:35	Bolsa de Madrid
730	6.756	11:42:38	Bolsa de Madrid
96	6.756	11:42:38	Bolsa de Madrid
904	6.756	11:42:38	Bolsa de Madrid
850	6.755	11:42:47	Bolsa de Madrid
1000	6.759	11:42:59	Bolsa de Madrid
1100	6.757	11:43:03	Bolsa de Madrid
810	6.757	11:44:00	Bolsa de Madrid
417	6.756	11:44:00	Bolsa de Madrid
300	6.756	11:44:00	Bolsa de Madrid
733	6.756	11:44:00	Bolsa de Madrid
720	6.755	11:44:00	Bolsa de Madrid
163	6.756	11:44:32	Bolsa de Madrid
392	6.756	11:44:32	Bolsa de Madrid
545	6.756	11:44:32	Bolsa de Madrid
910	6.757	11:44:32	Bolsa de Madrid
1050	6.756	11:44:57	Bolsa de Madrid
675	6.756	11:44:57	Bolsa de Madrid
135	6.756	11:44:57	Bolsa de Madrid
670	6.761	11:45:17	Bolsa de Madrid
950	6.76	11:45:17	Bolsa de Madrid
250	6.76	11:45:17	Bolsa de Madrid
870	6.759	11:45:17	Bolsa de Madrid
1250	6.76	11:45:18	Bolsa de Madrid
566	6.759	11:45:24	Bolsa de Madrid
1000	6.76	11:45:24	Bolsa de Madrid
1000	6.76	11:45:24	Bolsa de Madrid
174	6.759	11:45:24	Bolsa de Madrid
180	6.759	11:45:24	Bolsa de Madrid
1150	6.759	11:45:26	Bolsa de Madrid
960	6.758	11:45:27	Bolsa de Madrid
1226	6.761	11:45:40	Bolsa de Madrid
1226	6.761	11:45:40	Bolsa de Madrid
1100	6.76	11:45:46	Bolsa de Madrid
937	6.762	11:46:04	Bolsa de Madrid
78	6.761	11:46:08	Bolsa de Madrid
1839	6.763	11:48:11	Bolsa de Madrid
1022	6.761	11:48:14	Bolsa de Madrid
881	6.76	11:48:14	Bolsa de Madrid
319	6.76	11:48:25	Bolsa de Madrid
1150	6.76	11:48:25	Bolsa de Madrid
760	6.759	11:48:25	Bolsa de Madrid
890	6.759	11:48:26	Bolsa de Madrid
390	6.758	11:49:06	Bolsa de Madrid
960	6.758	11:49:06	Bolsa de Madrid
910	6.758	11:49:07	Bolsa de Madrid
890	6.757	11:49:07	Bolsa de Madrid
920	6.756	11:49:07	Bolsa de Madrid
1100	6.755	11:49:07	Bolsa de Madrid
800	6.754	11:49:07	Bolsa de Madrid
980	6.757	11:49:07	Bolsa de Madrid
120	6.757	11:49:07	Bolsa de Madrid
1000	6.757	11:49:07	Bolsa de Madrid
230	6.757	11:49:07	Bolsa de Madrid
880	6.756	11:49:07	Bolsa de Madrid
900	6.755	11:49:07	Bolsa de Madrid
880	6.756	11:49:07	Bolsa de Madrid
880	6.756	11:49:07	Bolsa de Madrid
880	6.756	11:49:07	Bolsa de Madrid
182	6.756	11:49:07	Bolsa de Madrid
690	6.754	11:49:09	Bolsa de Madrid
908	6.762	11:50:20	Bolsa de Madrid
950	6.764	11:50:40	Bolsa de Madrid
994	6.763	11:50:40	Bolsa de Madrid
700	6.765	11:50:40	Bolsa de Madrid
406	6.763	11:50:40	Bolsa de Madrid
800	6.763	11:50:41	Bolsa de Madrid
890	6.762	11:50:59	Bolsa de Madrid
1100	6.763	11:51:00	Bolsa de Madrid
640	6.762	11:51:04	Bolsa de Madrid
1000	6.763	11:51:45	Bolsa de Madrid
1100	6.765	11:51:45	Bolsa de Madrid
440	6.766	11:51:45	Bolsa de Madrid
1300	6.761	11:51:45	Bolsa de Madrid
960	6.761	11:51:45	Bolsa de Madrid
533	6.763	11:53:40	Bolsa de Madrid
292	6.773	11:54:20	Bolsa de Madrid
830	6.769	11:54:29	Bolsa de Madrid
480	6.772	11:54:29	Bolsa de Madrid
1200	6.772	11:54:29	Bolsa de Madrid
1000	6.773	11:54:29	Bolsa de Madrid
13	6.773	11:54:29	Bolsa de Madrid
174	6.771	11:55:02	Bolsa de Madrid
796	6.771	11:55:02	Bolsa de Madrid
1250	6.775	11:57:17	Bolsa de Madrid
3	6.782	11:58:44	Bolsa de Madrid
860	6.785	11:59:11	Bolsa de Madrid
1050	6.787	11:59:40	Bolsa de Madrid
752	6.786	12:00:00	Bolsa de Madrid
128	6.786	12:00:00	Bolsa de Madrid
1000	6.788	12:00:02	Bolsa de Madrid
1250	6.793	12:01:11	Bolsa de Madrid
900	6.794	12:02:08	Bolsa de Madrid
1000	6.793	12:02:12	Bolsa de Madrid
637	6.794	12:02:12	Bolsa de Madrid
273	6.794	12:02:12	Bolsa de Madrid
224	6.795	12:02:12	Bolsa de Madrid
1000	6.795	12:02:12	Bolsa de Madrid
1000	6.794	12:02:18	Bolsa de Madrid
540	6.795	12:02:18	Bolsa de Madrid
253	6.795	12:02:21	Bolsa de Madrid
980	6.793	12:02:21	Bolsa de Madrid
349	6.793	12:02:22	Bolsa de Madrid
1051	6.793	12:02:22	Bolsa de Madrid
416	6.793	12:02:30	Bolsa de Madrid
474	6.793	12:02:30	Bolsa de Madrid
414	6.792	12:02:30	Bolsa de Madrid
686	6.792	12:02:30	Bolsa de Madrid
867	6.791	12:02:30	Bolsa de Madrid
73	6.791	12:02:30	Bolsa de Madrid
1100	6.79	12:02:30	Bolsa de Madrid
1150	6.79	12:02:31	Bolsa de Madrid
1000	6.789	12:02:40	Bolsa de Madrid
900	6.788	12:02:40	Bolsa de Madrid
890	6.787	12:02:40	Bolsa de Madrid
179	6.789	12:02:41	Bolsa de Madrid
575	6.789	12:02:41	Bolsa de Madrid
246	6.789	12:02:41	Bolsa de Madrid
960	6.788	12:02:41	Bolsa de Madrid
660	6.787	12:02:54	Bolsa de Madrid
367	6.786	12:02:54	Bolsa de Madrid
367	6.786	12:02:54	Bolsa de Madrid
56	6.786	12:02:54	Bolsa de Madrid
556	6.785	12:02:54	Bolsa de Madrid
194	6.785	12:02:54	Bolsa de Madrid
640	6.784	12:02:54	Bolsa de Madrid
910	6.784	12:02:54	Bolsa de Madrid
240	6.784	12:03:00	Bolsa de Madrid
525	6.783	12:03:00	Bolsa de Madrid
425	6.783	12:03:00	Bolsa de Madrid
325	6.783	12:03:00	Bolsa de Madrid
325	6.783	12:03:02	Bolsa de Madrid
350	6.783	12:03:02	Bolsa de Madrid
499	6.782	12:03:14	Bolsa de Madrid
211	6.782	12:03:14	Bolsa de Madrid
850	6.781	12:03:14	Bolsa de Madrid
367	6.78	12:03:14	Bolsa de Madrid
393	6.78	12:03:14	Bolsa de Madrid
3	6.779	12:03:14	Bolsa de Madrid
957	6.779	12:03:14	Bolsa de Madrid
970	6.778	12:03:15	Bolsa de Madrid
660	6.777	12:03:15	Bolsa de Madrid
760	6.777	12:03:18	Bolsa de Madrid
900	6.776	12:03:22	Bolsa de Madrid
367	6.775	12:03:22	Bolsa de Madrid
733	6.775	12:03:22	Bolsa de Madrid
307	6.774	12:03:22	Bolsa de Madrid
553	6.774	12:03:22	Bolsa de Madrid
522	6.779	12:03:31	Bolsa de Madrid
258	6.779	12:03:31	Bolsa de Madrid
2	6.776	12:03:34	Bolsa de Madrid
740	6.776	12:03:35	Bolsa de Madrid
208	6.776	12:03:35	Bolsa de Madrid
612	6.775	12:03:35	Bolsa de Madrid
538	6.775	12:03:35	Bolsa de Madrid
17	6.774	12:03:35	Bolsa de Madrid
793	6.774	12:03:35	Bolsa de Madrid
279	6.771	12:04:09	Bolsa de Madrid
391	6.771	12:04:09	Bolsa de Madrid
525	6.764	12:13:41	Bolsa de Madrid
457	6.76	12:18:40	Bolsa de Madrid
527	6.767	12:34:38	Bolsa de Madrid
530	6.782	12:41:56	Bolsa de Madrid
455	6.774	12:50:26	Bolsa de Madrid
457	6.762	13:00:13	Bolsa de Madrid
550	6.746	13:08:10	Bolsa de Madrid
695	6.745	13:08:38	Bolsa de Madrid
980	6.746	13:08:38	Bolsa de Madrid
632	6.743	13:08:39	Bolsa de Madrid
8	6.743	13:08:39	Bolsa de Madrid
610	6.741	13:08:44	Bolsa de Madrid
464	6.74	13:08:44	Bolsa de Madrid
586	6.74	13:08:44	Bolsa de Madrid
1000	6.743	13:08:44	Bolsa de Madrid
411	6.743	13:08:44	Bolsa de Madrid
461	6.739	13:09:29	Bolsa de Madrid
79	6.739	13:09:29	Bolsa de Madrid
500	6.735	13:09:59	Bolsa de Madrid
30	6.735	13:09:59	Bolsa de Madrid
1000	6.737	13:09:59	Bolsa de Madrid
82	6.737	13:09:59	Bolsa de Madrid
630	6.734	13:09:59	Bolsa de Madrid
1000	6.731	13:10:15	Bolsa de Madrid
720	6.73	13:10:17	Bolsa de Madrid
1200	6.738	13:11:59	Bolsa de Madrid
840	6.737	13:11:59	Bolsa de Madrid
1000	6.738	13:11:59	Bolsa de Madrid
1000	6.738	13:11:59	Bolsa de Madrid
1209	6.738	13:11:59	Bolsa de Madrid
1300	6.738	13:11:59	Bolsa de Madrid
305	6.738	13:11:59	Bolsa de Madrid
609	6.738	13:11:59	Bolsa de Madrid
378	6.738	13:11:59	Bolsa de Madrid
1150	6.737	13:11:59	Bolsa de Madrid
510	6.732	13:12:16	Bolsa de Madrid
500	6.73	13:12:29	Bolsa de Madrid
520	6.735	13:13:13	Bolsa de Madrid
480	6.735	13:13:13	Bolsa de Madrid
1200	6.739	13:13:13	Bolsa de Madrid
939	6.739	13:13:13	Bolsa de Madrid
453	6.739	13:13:13	Bolsa de Madrid
940	6.741	13:14:04	Bolsa de Madrid
770	6.739	13:14:04	Bolsa de Madrid
900	6.738	13:14:13	Bolsa de Madrid
720	6.738	13:14:16	Bolsa de Madrid
781	6.737	13:14:19	Bolsa de Madrid
39	6.737	13:14:19	Bolsa de Madrid
590	6.736	13:14:19	Bolsa de Madrid
530	6.735	13:14:19	Bolsa de Madrid
764	6.737	13:14:19	Bolsa de Madrid
296	6.732	13:14:41	Bolsa de Madrid
394	6.732	13:14:41	Bolsa de Madrid
490	6.73	13:14:41	Bolsa de Madrid
510	6.728	13:14:56	Bolsa de Madrid
800	6.737	13:15:34	Bolsa de Madrid
165	6.737	13:15:34	Bolsa de Madrid
721	6.737	13:15:47	Bolsa de Madrid
215	6.737	13:15:47	Bolsa de Madrid
15	6.737	13:15:57	Bolsa de Madrid
207	6.737	13:15:57	Bolsa de Madrid
2	6.737	13:15:57	Bolsa de Madrid
910	6.74	13:16:45	Bolsa de Madrid
240	6.74	13:16:45	Bolsa de Madrid
940	6.739	13:16:45	Bolsa de Madrid
382	6.738	13:16:45	Bolsa de Madrid
718	6.738	13:16:45	Bolsa de Madrid
540	6.739	13:16:45	Bolsa de Madrid
460	6.739	13:16:45	Bolsa de Madrid
350	6.739	13:16:45	Bolsa de Madrid
980	6.738	13:16:45	Bolsa de Madrid
1650	6.737	13:16:45	Bolsa de Madrid
104	6.738	13:17:27	Bolsa de Madrid
406	6.738	13:17:27	Bolsa de Madrid
790	6.738	13:17:27	Bolsa de Madrid
991	6.738	13:17:27	Bolsa de Madrid
720	6.737	13:17:30	Bolsa de Madrid
1300	6.736	13:17:57	Bolsa de Madrid
1350	6.735	13:18:05	Bolsa de Madrid
740	6.734	13:18:13	Bolsa de Madrid
1200	6.733	13:18:14	Bolsa de Madrid
742	6.734	13:18:14	Bolsa de Madrid
126	6.734	13:18:14	Bolsa de Madrid
163	6.734	13:18:20	Bolsa de Madrid
509	6.734	13:18:20	Bolsa de Madrid
117	6.732	13:18:43	Bolsa de Madrid
435	6.732	13:18:43	Bolsa de Madrid
211	6.732	13:18:43	Bolsa de Madrid
183	6.733	13:18:43	Bolsa de Madrid
1150	6.735	13:20:35	Bolsa de Madrid
1000	6.735	13:20:35	Bolsa de Madrid
22	6.736	13:20:37	Bolsa de Madrid
929	6.737	13:21:14	Bolsa de Madrid
738	6.737	13:21:14	Bolsa de Madrid
307	6.737	13:21:15	Bolsa de Madrid
1000	6.737	13:21:28	Bolsa de Madrid
1000	6.737	13:21:28	Bolsa de Madrid
1000	6.737	13:21:35	Bolsa de Madrid
1000	6.737	13:21:35	Bolsa de Madrid
740	6.734	13:21:38	Bolsa de Madrid
830	6.733	13:21:38	Bolsa de Madrid
70	6.733	13:21:38	Bolsa de Madrid
418	6.735	13:21:38	Bolsa de Madrid
552	6.735	13:21:38	Bolsa de Madrid
1050	6.734	13:21:38	Bolsa de Madrid
274	6.733	13:21:38	Bolsa de Madrid
79	6.733	13:21:38	Bolsa de Madrid
970	6.735	13:21:38	Bolsa de Madrid
1000	6.735	13:21:38	Bolsa de Madrid
226	6.735	13:21:38	Bolsa de Madrid
1713	6.735	13:21:38	Bolsa de Madrid
3	6.736	13:22:10	Bolsa de Madrid
5	6.736	13:22:10	Bolsa de Madrid
10	6.736	13:22:10	Bolsa de Madrid
4	6.737	13:22:20	Bolsa de Madrid
2	6.738	13:22:20	Bolsa de Madrid
698	6.738	13:22:20	Bolsa de Madrid
1	6.737	13:22:20	Bolsa de Madrid
869	6.737	13:22:20	Bolsa de Madrid
1050	6.742	13:23:09	Bolsa de Madrid
890	6.741	13:23:09	Bolsa de Madrid
995	6.742	13:23:09	Bolsa de Madrid
767	6.745	13:25:16	Bolsa de Madrid
283	6.745	13:25:16	Bolsa de Madrid
833	6.744	13:25:16	Bolsa de Madrid
7	6.744	13:25:16	Bolsa de Madrid
613	6.745	13:25:16	Bolsa de Madrid
613	6.745	13:25:19	Bolsa de Madrid
1226	6.745	13:25:19	Bolsa de Madrid
870	6.743	13:26:18	Bolsa de Madrid
130	6.743	13:26:18	Bolsa de Madrid
123	6.742	13:26:18	Bolsa de Madrid
927	6.742	13:26:18	Bolsa de Madrid
1100	6.741	13:26:18	Bolsa de Madrid
670	6.743	13:26:18	Bolsa de Madrid
500	6.743	13:26:18	Bolsa de Madrid
151	6.743	13:26:18	Bolsa de Madrid
151	6.743	13:26:29	Bolsa de Madrid
524	6.738	13:29:20	Bolsa de Madrid
96	6.738	13:29:20	Bolsa de Madrid
923	6.738	13:29:20	Bolsa de Madrid
504	6.731	13:29:23	Bolsa de Madrid
459	6.727	13:29:51	Bolsa de Madrid
470	6.727	13:30:30	Bolsa de Madrid
504	6.726	13:30:30	Bolsa de Madrid
36	6.726	13:30:30	Bolsa de Madrid
148	6.732	13:31:16	Bolsa de Madrid
730	6.737	13:33:17	Bolsa de Madrid
650	6.737	13:33:24	Bolsa de Madrid
433	6.746	13:34:17	Bolsa de Madrid
241	6.746	13:34:17	Bolsa de Madrid
688	6.741	13:35:45	Bolsa de Madrid
298	6.74	13:35:45	Bolsa de Madrid
570	6.742	13:36:52	Bolsa de Madrid
500	6.748	13:38:00	Bolsa de Madrid
500	6.747	13:38:00	Bolsa de Madrid
148	6.744	13:40:13	Bolsa de Madrid
148	6.744	13:40:13	Bolsa de Madrid
354	6.744	13:40:13	Bolsa de Madrid
701	6.752	13:45:29	Bolsa de Madrid
612	6.746	13:47:21	Bolsa de Madrid
88	6.746	13:47:21	Bolsa de Madrid
765	6.757	13:48:01	Bolsa de Madrid
799	6.767	13:51:06	Bolsa de Madrid
161	6.767	13:52:47	Bolsa de Madrid
470	6.766	13:52:47	Bolsa de Madrid
350	6.766	13:52:47	Bolsa de Madrid
1109	6.765	13:52:47	Bolsa de Madrid
41	6.765	13:52:47	Bolsa de Madrid
650	6.764	13:52:51	Bolsa de Madrid
1073	6.769	13:54:12	Bolsa de Madrid
820	6.765	13:54:26	Bolsa de Madrid
514	6.764	13:54:26	Bolsa de Madrid
176	6.764	13:54:26	Bolsa de Madrid
150	6.761	13:54:30	Bolsa de Madrid
679	6.763	13:56:22	Bolsa de Madrid
450	6.761	13:56:40	Bolsa de Madrid
660	6.765	14:02:54	Bolsa de Madrid
700	6.764	14:02:54	Bolsa de Madrid
251	6.763	14:03:57	Bolsa de Madrid
79	6.763	14:03:57	Bolsa de Madrid
390	6.763	14:03:57	Bolsa de Madrid
3	6.762	14:03:57	Bolsa de Madrid
787	6.762	14:03:57	Bolsa de Madrid
580	6.759	14:04:17	Bolsa de Madrid
454	6.761	14:04:36	Bolsa de Madrid
132	6.761	14:04:36	Bolsa de Madrid
670	6.756	14:04:53	Bolsa de Madrid
935	6.766	14:09:23	Bolsa de Madrid
630	6.761	14:10:49	Bolsa de Madrid
262	6.78	14:21:41	Bolsa de Madrid
245	6.78	14:21:41	Bolsa de Madrid
543	6.78	14:21:41	Bolsa de Madrid
1050	6.779	14:21:42	Bolsa de Madrid
800	6.778	14:21:42	Bolsa de Madrid
512	6.777	14:21:42	Bolsa de Madrid
216	6.777	14:21:42	Bolsa de Madrid
72	6.777	14:21:42	Bolsa de Madrid
680	6.776	14:21:42	Bolsa de Madrid
820	6.776	14:21:42	Bolsa de Madrid
1000	6.777	14:21:42	Bolsa de Madrid
1000	6.777	14:21:42	Bolsa de Madrid
1512	6.777	14:21:42	Bolsa de Madrid
453	6.778	14:26:06	Bolsa de Madrid
466	6.768	14:29:37	Bolsa de Madrid
646	6.765	14:34:00	Bolsa de Madrid
297	6.776	14:36:58	Bolsa de Madrid
402	6.776	14:36:58	Bolsa de Madrid
456	6.777	14:40:11	Bolsa de Madrid
218	6.784	14:43:16	Bolsa de Madrid
292	6.784	14:43:16	Bolsa de Madrid
480	6.787	14:44:51	Bolsa de Madrid
517	6.77	14:48:42	Bolsa de Madrid
462	6.763	14:52:08	Bolsa de Madrid
498	6.754	14:55:37	Bolsa de Madrid
311	6.747	14:56:59	Bolsa de Madrid
167	6.747	14:56:59	Bolsa de Madrid
830	6.745	14:57:06	Bolsa de Madrid
850	6.744	14:57:07	Bolsa de Madrid
718	6.742	14:57:25	Bolsa de Madrid
42	6.742	14:57:25	Bolsa de Madrid
1000	6.743	14:57:25	Bolsa de Madrid
700	6.741	14:57:25	Bolsa de Madrid
1000	6.744	14:57:42	Bolsa de Madrid
1250	6.743	14:58:04	Bolsa de Madrid
960	6.743	14:58:11	Bolsa de Madrid
1000	6.742	14:58:13	Bolsa de Madrid
184	6.742	14:58:18	Bolsa de Madrid
916	6.742	14:58:18	Bolsa de Madrid
374	6.742	14:58:21	Bolsa de Madrid
246	6.742	14:58:22	Bolsa de Madrid
541	6.741	14:58:31	Bolsa de Madrid
449	6.741	14:58:31	Bolsa de Madrid
1036	6.741	14:58:38	Bolsa de Madrid
14	6.741	14:58:38	Bolsa de Madrid
850	6.74	14:58:38	Bolsa de Madrid
10	6.74	14:58:38	Bolsa de Madrid
148	6.739	14:58:38	Bolsa de Madrid
364	6.739	14:58:38	Bolsa de Madrid
738	6.739	14:58:38	Bolsa de Madrid
920	6.738	14:58:39	Bolsa de Madrid
747	6.738	14:58:39	Bolsa de Madrid
703	6.738	14:58:39	Bolsa de Madrid
592	6.737	14:58:39	Bolsa de Madrid
408	6.737	14:58:39	Bolsa de Madrid
1000	6.737	14:58:40	Bolsa de Madrid
141	6.735	14:58:40	Bolsa de Madrid
779	6.735	14:58:40	Bolsa de Madrid
1100	6.734	14:58:58	Bolsa de Madrid
109	6.733	14:58:59	Bolsa de Madrid
731	6.733	14:58:59	Bolsa de Madrid
850	6.732	14:59:16	Bolsa de Madrid
600	6.732	14:59:31	Bolsa de Madrid
620	6.729	14:59:36	Bolsa de Madrid
675	6.728	14:59:43	Bolsa de Madrid
125	6.722	14:59:55	Bolsa de Madrid
445	6.722	14:59:55	Bolsa de Madrid
680	6.721	14:59:57	Bolsa de Madrid
860	6.741	15:00:26	Bolsa de Madrid
600	6.74	15:00:26	Bolsa de Madrid
790	6.739	15:00:26	Bolsa de Madrid
524	6.736	15:00:35	Bolsa de Madrid
69	6.736	15:00:35	Bolsa de Madrid
660	6.735	15:00:37	Bolsa de Madrid
497	6.733	15:02:36	Bolsa de Madrid
136	6.733	15:04:59	Bolsa de Madrid
564	6.733	15:04:59	Bolsa de Madrid
560	6.732	15:04:59	Bolsa de Madrid
130	6.732	15:04:59	Bolsa de Madrid
486	6.73	15:04:59	Bolsa de Madrid
1000	6.732	15:04:59	Bolsa de Madrid
1200	6.733	15:04:59	Bolsa de Madrid
1000	6.733	15:04:59	Bolsa de Madrid
1357	6.733	15:04:59	Bolsa de Madrid
500	6.734	15:05:52	Bolsa de Madrid
285	6.736	15:05:52	Bolsa de Madrid
605	6.736	15:05:52	Bolsa de Madrid
1000	6.735	15:05:52	Bolsa de Madrid
250	6.734	15:05:52	Bolsa de Madrid
999	6.737	15:05:52	Bolsa de Madrid
1000	6.737	15:05:52	Bolsa de Madrid
300	6.734	15:05:53	Bolsa de Madrid
200	6.734	15:05:53	Bolsa de Madrid
104	6.733	15:05:55	Bolsa de Madrid
858	6.733	15:05:56	Bolsa de Madrid
38	6.733	15:05:56	Bolsa de Madrid
920	6.732	15:06:23	Bolsa de Madrid
910	6.741	15:08:25	Bolsa de Madrid
54	6.739	15:08:26	Bolsa de Madrid
500	6.739	15:08:32	Bolsa de Madrid
6	6.739	15:08:32	Bolsa de Madrid
650	6.738	15:08:39	Bolsa de Madrid
850	6.735	15:08:42	Bolsa de Madrid
584	6.735	15:08:42	Bolsa de Madrid
810	6.745	15:11:11	Bolsa de Madrid
241	6.743	15:11:43	Bolsa de Madrid
279	6.743	15:12:09	Bolsa de Madrid
650	6.741	15:14:27	Bolsa de Madrid
652	6.747	15:15:17	Bolsa de Madrid
800	6.746	15:15:17	Bolsa de Madrid
720	6.742	15:15:55	Bolsa de Madrid
306	6.739	15:17:44	Bolsa de Madrid
477	6.739	15:17:46	Bolsa de Madrid
194	6.738	15:17:48	Bolsa de Madrid
1680	6.744	15:18:04	Bolsa de Madrid
353	6.744	15:18:04	Bolsa de Madrid
640	6.743	15:20:22	Bolsa de Madrid
1000	6.751	15:21:54	Bolsa de Madrid
14	6.75	15:22:15	Bolsa de Madrid
636	6.75	15:22:58	Bolsa de Madrid
980	6.748	15:22:58	Bolsa de Madrid
910	6.747	15:22:58	Bolsa de Madrid
722	6.747	15:23:06	Bolsa de Madrid
575	6.742	15:23:50	Bolsa de Madrid
685	6.743	15:30:46	Bolsa de Madrid
768	6.742	15:31:49	Bolsa de Madrid
469	6.741	15:31:49	Bolsa de Madrid
1000	6.742	15:31:49	Bolsa de Madrid
106	6.742	15:31:49	Bolsa de Madrid
385	6.736	15:32:04	Bolsa de Madrid
145	6.736	15:32:04	Bolsa de Madrid
534	6.735	15:33:28	Bolsa de Madrid
397	6.732	15:33:36	Bolsa de Madrid
548	6.735	15:34:15	Bolsa de Madrid
475	6.737	15:35:58	Bolsa de Madrid
195	6.737	15:35:58	Bolsa de Madrid
279	6.736	15:35:58	Bolsa de Madrid
391	6.736	15:35:58	Bolsa de Madrid
730	6.734	15:36:08	Bolsa de Madrid
38	6.731	15:36:46	Bolsa de Madrid
592	6.731	15:36:46	Bolsa de Madrid
250	6.729	15:37:07	Bolsa de Madrid
220	6.729	15:37:07	Bolsa de Madrid
546	6.728	15:37:07	Bolsa de Madrid
616	6.729	15:38:54	Bolsa de Madrid
709	6.735	15:39:42	Bolsa de Madrid
139	6.733	15:39:45	Bolsa de Madrid
331	6.733	15:39:45	Bolsa de Madrid
729	6.73	15:40:11	Bolsa de Madrid
480	6.724	15:41:03	Bolsa de Madrid
69	6.724	15:41:03	Bolsa de Madrid
291	6.73	15:41:39	Bolsa de Madrid
624	6.731	15:42:51	Bolsa de Madrid
850	6.733	15:44:34	Bolsa de Madrid
850	6.74	15:48:06	Bolsa de Madrid
790	6.741	15:48:42	Bolsa de Madrid
870	6.745	15:50:19	Bolsa de Madrid
253	6.744	15:50:20	Bolsa de Madrid
547	6.744	15:50:20	Bolsa de Madrid
650	6.743	15:50:34	Bolsa de Madrid
513	6.742	15:50:38	Bolsa de Madrid
620	6.735	15:52:11	Bolsa de Madrid
580	6.742	15:55:42	Bolsa de Madrid
580	6.739	15:55:46	Bolsa de Madrid
490	6.737	15:55:46	Bolsa de Madrid
490	6.735	15:56:25	Bolsa de Madrid
590	6.735	15:56:27	Bolsa de Madrid
710	6.733	15:57:18	Bolsa de Madrid
862	6.739	15:59:40	Bolsa de Madrid
18	6.739	15:59:42	Bolsa de Madrid
790	6.738	15:59:47	Bolsa de Madrid
644	6.737	15:59:51	Bolsa de Madrid
186	6.737	15:59:57	Bolsa de Madrid
470	6.737	16:00:23	Bolsa de Madrid
569	6.734	16:01:51	Bolsa de Madrid
191	6.734	16:01:51	Bolsa de Madrid
657	6.731	16:01:51	Bolsa de Madrid
32	6.731	16:01:51	Bolsa de Madrid
660	6.733	16:01:51	Bolsa de Madrid
477	6.729	16:02:12	Bolsa de Madrid
471	6.728	16:02:50	Bolsa de Madrid
1050	6.729	16:05:57	Bolsa de Madrid
507	6.727	16:06:54	Bolsa de Madrid
550	6.726	16:07:00	Bolsa de Madrid
857	6.723	16:07:13	Bolsa de Madrid
550	6.721	16:07:33	Bolsa de Madrid
275	6.719	16:07:33	Bolsa de Madrid
261	6.719	16:07:33	Bolsa de Madrid
240	6.717	16:07:34	Bolsa de Madrid
370	6.717	16:07:34	Bolsa de Madrid
859	6.725	16:08:22	Bolsa de Madrid
91	6.725	16:08:22	Bolsa de Madrid
790	6.725	16:09:01	Bolsa de Madrid
653	6.724	16:09:01	Bolsa de Madrid
217	6.724	16:09:01	Bolsa de Madrid
287	6.723	16:09:03	Bolsa de Madrid
233	6.723	16:09:03	Bolsa de Madrid
640	6.721	16:10:03	Bolsa de Madrid
760	6.719	16:10:05	Bolsa de Madrid
640	6.716	16:10:10	Bolsa de Madrid
537	6.722	16:10:52	Bolsa de Madrid
490	6.719	16:11:09	Bolsa de Madrid
233	6.716	16:12:39	Bolsa de Madrid
828	6.72	16:13:44	Bolsa de Madrid
172	6.72	16:13:44	Bolsa de Madrid
910	6.719	16:13:44	Bolsa de Madrid
460	6.717	16:13:51	Bolsa de Madrid
1095	6.718	16:14:08	Bolsa de Madrid
461	6.713	16:14:46	Bolsa de Madrid
770	6.717	16:14:54	Bolsa de Madrid
660	6.721	16:15:27	Bolsa de Madrid
506	6.734	16:16:17	Bolsa de Madrid
1200	6.734	16:16:17	Bolsa de Madrid
524	6.731	16:17:13	Bolsa de Madrid
576	6.731	16:17:13	Bolsa de Madrid
800	6.73	16:17:48	Bolsa de Madrid
736	6.731	16:18:27	Bolsa de Madrid
520	6.727	16:18:53	Bolsa de Madrid
600	6.726	16:19:23	Bolsa de Madrid
530	6.722	16:20:48	Bolsa de Madrid
506	6.72	16:20:48	Bolsa de Madrid
730	6.716	16:21:05	Bolsa de Madrid
434	6.715	16:21:31	Bolsa de Madrid
609	6.715	16:22:07	Bolsa de Madrid
798	6.715	16:22:07	Bolsa de Madrid
117	6.715	16:23:00	Bolsa de Madrid
149	6.715	16:23:00	Bolsa de Madrid
991	6.715	16:23:00	Bolsa de Madrid
397	6.719	16:23:12	Bolsa de Madrid
1510	6.719	16:23:13	Bolsa de Madrid
692	6.721	16:23:25	Bolsa de Madrid
523	6.714	16:25:23	Bolsa de Madrid
612	6.713	16:25:23	Bolsa de Madrid
1195	6.714	16:25:23	Bolsa de Madrid
1100	6.714	16:25:23	Bolsa de Madrid
89	6.714	16:25:23	Bolsa de Madrid
366	6.719	16:27:15	Bolsa de Madrid
994	6.724	16:28:03	Bolsa de Madrid
400	6.728	16:28:39	Bolsa de Madrid
1250	6.728	16:28:52	Bolsa de Madrid
330	6.726	16:28:52	Bolsa de Madrid
806	6.726	16:28:52	Bolsa de Madrid
342	6.727	16:28:52	Bolsa de Madrid
305	6.727	16:28:52	Bolsa de Madrid
610	6.727	16:28:52	Bolsa de Madrid
563	6.727	16:28:52	Bolsa de Madrid
640	6.726	16:28:52	Bolsa de Madrid
609	6.735	16:29:21	Bolsa de Madrid
126	6.735	16:29:21	Bolsa de Madrid
472	6.739	16:29:40	Bolsa de Madrid
584	6.738	16:29:45	Bolsa de Madrid
1266	6.738	16:29:48	Bolsa de Madrid
880	6.738	16:29:53	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	597.53	249,338
Bolsa de Madrid	6.7525	408,881

 

END

 

 

POSDBLBFDFFBFBZ