Transaction in Own Shares

RNS Number : 9412P

International Cons Airlines Group

06 September 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 5 September 2017 it purchased 591,735 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
165,363	London	£6.09	£6.626
426,372	Madrid	€5.945	€6.486

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

Following the purchase, the Company holds 59,714,089 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,073,274,654 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

6 September 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 591,735

Date of purchases: 05/09/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
490	608.5	08:05:18	LSE
1130	608.5	08:05:18	LSE
108	608.5	08:07:06	LSE
1500	608.5	08:07:06	LSE
74	609	08:09:05	LSE
1413	609	08:09:05	LSE
685	609	08:13:42	LSE
1067	609	08:13:42	LSE
1000	609	08:19:01	LSE
1500	609	08:19:01	LSE
1689	607.5	08:22:02	LSE
1657	607	08:26:24	LSE
1500	607	08:30:54	LSE
1616	606.5	08:34:17	LSE
1798	607	08:38:35	LSE
174	607.5	08:43:21	LSE
1500	607.5	08:43:21	LSE
1000	607.5	08:49:05	LSE
1153	607.5	08:49:05	LSE
519	608	08:53:26	LSE
1168	608	08:53:26	LSE
790	607.5	08:57:57	LSE
913	607.5	08:57:57	LSE
1000	607	09:04:01	LSE
1117	607	09:04:01	LSE
1500	607.5	09:09:17	LSE
1000	606.5	09:15:16	LSE
1304	606.5	09:15:16	LSE
769	607	09:21:02	LSE
1000	607	09:21:02	LSE
1500	606.5	09:26:52	LSE
220	607.5	09:31:50	LSE
1500	607.5	09:31:50	LSE
2012	607	09:38:07	LSE
1000	607	09:38:07	LSE
1500	606.5	09:50:26	LSE
686	607	09:55:23	LSE
1182	607	09:55:23	LSE
1500	606.5	10:01:28	LSE
500	606	10:06:50	LSE
1222	606	10:06:50	LSE
790	605.5	10:13:01	LSE
1500	606	10:15:53	LSE
1800	605.5	10:21:36	LSE
339	605	10:29:13	LSE
1500	605	10:29:13	LSE
168	604.5	10:37:06	LSE
317	604.5	10:37:06	LSE
1500	604.5	10:37:06	LSE
100	605	10:44:52	LSE
749	605	10:44:52	LSE
1093	605	10:44:52	LSE
800	605	10:53:14	LSE
1000	605	10:53:14	LSE
74	605.5	11:07:19	LSE
765	606	11:12:33	LSE
1095	606	11:12:33	LSE
360	606	11:12:41	LSE
1500	606	11:12:41	LSE
2500	606	11:19:39	LSE
1500	606	11:29:27	LSE
503	606	11:37:21	LSE
1500	606	11:37:21	LSE
100	605.5	11:47:51	LSE
307	605.5	11:47:51	LSE
435	605.5	11:47:51	LSE
1037	605.5	11:47:51	LSE
108	605	11:56:07	LSE
500	605	11:56:07	LSE
500	605	11:56:07	LSE
775	605	11:56:07	LSE
74	605.5	12:05:02	LSE
335	605.5	12:05:02	LSE
455	605.5	12:05:02	LSE
857	605.5	12:05:02	LSE
31	605.5	12:16:02	LSE
500	605.5	12:16:02	LSE
500	605.5	12:16:02	LSE
859	605.5	12:16:02	LSE
365	605.5	12:23:41	LSE
500	605.5	12:23:41	LSE
1327	605.5	12:23:41	LSE
223	606	12:38:20	LSE
624	606	12:38:27	LSE
921	606	12:38:27	LSE
1500	606	12:38:27	LSE
282	606	12:46:40	LSE
311	606	12:46:40	LSE
1138	606	12:46:40	LSE
329	605	12:55:18	LSE
1493	605	12:55:18	LSE
1779	604	13:03:35	LSE
1700	604	13:16:18	LSE
500	603.5	13:20:21	LSE
800	603.5	13:20:21	LSE
274	602.5	13:26:58	LSE
1500	602.5	13:26:58	LSE
84	603.5	13:34:12	LSE
326	603.5	13:34:12	LSE
500	603.5	13:34:12	LSE
977	603.5	13:34:12	LSE
327	602.5	13:41:48	LSE
1500	602.5	13:41:48	LSE
43	602.5	13:49:20	LSE
305	602.5	13:49:24	LSE
331	602.5	13:49:24	LSE
1439	602.5	13:49:24	LSE
470	602.5	13:57:31	LSE
1500	602.5	13:57:31	LSE
1780	604	14:04:23	LSE
643	604	14:11:42	LSE
1208	604	14:11:42	LSE
1500	604	14:19:21	LSE
2300	604	14:26:57	LSE
829	603.5	14:31:30	LSE
1000	603.5	14:31:30	LSE
384	602.5	14:35:37	LSE
520	602.5	14:35:37	LSE
1000	602.5	14:35:37	LSE
901	601.5	14:41:22	LSE
1500	601.5	14:41:22	LSE
217	602	14:46:40	LSE
226	602	14:46:40	LSE
234	602	14:46:40	LSE
308	602	14:46:40	LSE
1096	602	14:46:40	LSE
809	602	14:51:19	LSE
1000	602	14:51:19	LSE
1787	601.5	14:55:48	LSE
663	603	15:00:13	LSE
1500	603	15:00:13	LSE
810	600	15:04:31	LSE
940	600	15:04:31	LSE
1803	596	15:08:10	LSE
912	597.5	15:13:00	LSE
919	597.5	15:13:00	LSE
443	598.5	15:18:01	LSE
1500	598.5	15:18:01	LSE
392	597.5	15:22:31	LSE
1500	597.5	15:22:31	LSE
807	596	15:27:00	LSE
1000	596	15:27:00	LSE
833	596.5	15:31:06	LSE
1519	596.5	15:31:06	LSE
440	596	15:36:10	LSE
1500	596	15:36:10	LSE
134	595	15:40:11	LSE
174	595	15:40:11	LSE
1500	595	15:40:11	LSE
100	595.5	15:44:11	LSE
1731	595.5	15:44:11	LSE
485	595.5	15:49:24	LSE
1471	595.5	15:49:24	LSE
1841	595.5	15:52:39	LSE
328	595.5	15:56:23	LSE
1574	595.5	15:56:23	LSE
1060	595.5	16:00:41	LSE
1478	595.5	16:00:41	LSE
153	594.5	16:04:04	LSE
671	594.5	16:04:04	LSE
1000	594.5	16:04:04	LSE
820	594.5	16:07:28	LSE
1146	594.5	16:07:28	LSE
364	595	16:11:03	LSE
607	595	16:11:03	LSE
1000	595	16:11:03	LSE
191	596	16:13:44	LSE
584	596	16:13:44	LSE
1200	596	16:13:44	LSE
622	596	16:17:54	LSE
1361	596	16:17:54	LSE
1817	596	16:18:39	LSE
1906	595	16:21:56	LSE
37	595.5	16:24:10	LSE
758	595.5	16:24:10	LSE
1030	595.5	16:24:10	LSE
61	596	16:28:46	LSE
485	596	16:28:46	LSE
644	596	16:28:46	LSE
807	596	16:28:46	LSE
2350	595.5	16:29:22	LSE
540	6.578	08:00:21	Bolsa de Madrid
600	6.576	08:00:21	Bolsa de Madrid
120	6.607	08:05:16	Bolsa de Madrid
2000	6.619	08:06:46	Bolsa de Madrid
781	6.619	08:06:46	Bolsa de Madrid
990	6.61	08:07:06	Bolsa de Madrid
940	6.611	08:07:06	Bolsa de Madrid
700	6.609	08:07:06	Bolsa de Madrid
930	6.607	08:07:08	Bolsa de Madrid
420	6.606	08:07:44	Bolsa de Madrid
270	6.606	08:07:44	Bolsa de Madrid
1500	6.626	08:08:48	Bolsa de Madrid
645	6.626	08:09:05	Bolsa de Madrid
490	6.625	08:09:05	Bolsa de Madrid
45	6.626	08:09:05	Bolsa de Madrid
200	6.625	08:09:05	Bolsa de Madrid
808	6.626	08:09:05	Bolsa de Madrid
880	6.625	08:09:05	Bolsa de Madrid
293	6.624	08:09:05	Bolsa de Madrid
590	6.619	08:09:05	Bolsa de Madrid
35	6.624	08:10:04	Bolsa de Madrid
845	6.624	08:10:04	Bolsa de Madrid
501	6.611	08:14:56	Bolsa de Madrid
64	6.611	08:14:56	Bolsa de Madrid
690	6.61	08:17:36	Bolsa de Madrid
250	6.609	08:20:08	Bolsa de Madrid
580	6.607	08:20:12	Bolsa de Madrid
620	6.603	08:20:21	Bolsa de Madrid
598	6.608	08:21:27	Bolsa de Madrid
36	6.608	08:21:27	Bolsa de Madrid
500	6.605	08:21:35	Bolsa de Madrid
1050	6.605	08:25:19	Bolsa de Madrid
1250	6.604	08:25:20	Bolsa de Madrid
200	6.601	08:25:20	Bolsa de Madrid
900	6.601	08:25:20	Bolsa de Madrid
2285	6.605	08:25:20	Bolsa de Madrid
69	6.595	08:25:40	Bolsa de Madrid
990	6.599	08:28:26	Bolsa de Madrid
1200	6.598	08:29:17	Bolsa de Madrid
610	6.597	08:30:22	Bolsa de Madrid
624	6.599	08:30:22	Bolsa de Madrid
674	6.606	08:39:17	Bolsa de Madrid
830	6.612	08:51:39	Bolsa de Madrid
670	6.604	08:58:22	Bolsa de Madrid
629	6.602	08:58:31	Bolsa de Madrid
580	6.601	09:01:42	Bolsa de Madrid
818	6.606	09:03:57	Bolsa de Madrid
191	6.605	09:03:57	Bolsa de Madrid
720	6.605	09:03:57	Bolsa de Madrid
780	6.602	09:03:57	Bolsa de Madrid
1000	6.607	09:03:57	Bolsa de Madrid
90	6.607	09:03:57	Bolsa de Madrid
870	6.608	09:05:51	Bolsa de Madrid
540	6.606	09:07:04	Bolsa de Madrid
22	6.606	09:07:28	Bolsa de Madrid
58	6.606	09:08:12	Bolsa de Madrid
757	6.605	09:08:12	Bolsa de Madrid
790	6.605	09:17:24	Bolsa de Madrid
740	6.603	09:17:41	Bolsa de Madrid
1003	6.603	09:17:41	Bolsa de Madrid
278	6.594	09:28:33	Bolsa de Madrid
364	6.594	09:28:33	Bolsa de Madrid
1	6.599	09:36:07	Bolsa de Madrid
689	6.599	09:36:34	Bolsa de Madrid
860	6.597	09:48:47	Bolsa de Madrid
971	6.594	09:50:26	Bolsa de Madrid
812	6.593	09:50:35	Bolsa de Madrid
720	6.592	09:51:37	Bolsa de Madrid
83	6.591	09:51:37	Bolsa de Madrid
300	6.591	09:51:37	Bolsa de Madrid
266	6.591	09:51:39	Bolsa de Madrid
902	6.591	09:59:55	Bolsa de Madrid
860	6.593	10:05:48	Bolsa de Madrid
90	6.593	10:05:48	Bolsa de Madrid
820	6.589	10:12:20	Bolsa de Madrid
749	6.587	10:17:04	Bolsa de Madrid
1000	6.581	10:24:51	Bolsa de Madrid
500	6.578	10:24:52	Bolsa de Madrid
102	6.578	10:24:52	Bolsa de Madrid
760	6.58	10:28:38	Bolsa de Madrid
300	6.578	10:37:30	Bolsa de Madrid
300	6.578	10:37:30	Bolsa de Madrid
638	6.576	10:38:05	Bolsa de Madrid
1000	6.585	10:43:46	Bolsa de Madrid
199	6.584	10:46:07	Bolsa de Madrid
146	6.584	10:50:54	Bolsa de Madrid
431	6.588	10:53:14	Bolsa de Madrid
932	6.587	10:53:14	Bolsa de Madrid
515	6.584	10:58:22	Bolsa de Madrid
400	6.583	10:58:22	Bolsa de Madrid
590	6.583	10:58:22	Bolsa de Madrid
68	6.585	10:58:22	Bolsa de Madrid
1000	6.585	10:58:22	Bolsa de Madrid
1000	6.585	10:58:22	Bolsa de Madrid
742	6.589	11:05:51	Bolsa de Madrid
201	6.598	11:16:36	Bolsa de Madrid
1200	6.598	11:16:36	Bolsa de Madrid
1000	6.598	11:16:36	Bolsa de Madrid
1050	6.601	11:21:58	Bolsa de Madrid
1000	6.6	11:22:35	Bolsa de Madrid
500	6.599	11:22:35	Bolsa de Madrid
400	6.599	11:22:35	Bolsa de Madrid
468	6.598	11:22:35	Bolsa de Madrid
100	6.598	11:22:35	Bolsa de Madrid
92	6.598	11:24:11	Bolsa de Madrid
600	6.597	11:24:11	Bolsa de Madrid
63	6.6	11:24:11	Bolsa de Madrid
286	6.597	11:24:11	Bolsa de Madrid
672	6.599	11:24:11	Bolsa de Madrid
1450	6.601	11:28:22	Bolsa de Madrid
1250	6.6	11:28:44	Bolsa de Madrid
1194	6.6	11:28:45	Bolsa de Madrid
900	6.599	11:29:27	Bolsa de Madrid
394	6.6	11:29:27	Bolsa de Madrid
394	6.6	11:29:27	Bolsa de Madrid
312	6.6	11:29:27	Bolsa de Madrid
1100	6.601	11:30:51	Bolsa de Madrid
980	6.601	11:30:51	Bolsa de Madrid
85	6.601	11:32:29	Bolsa de Madrid
895	6.601	11:32:37	Bolsa de Madrid
880	6.6	11:35:11	Bolsa de Madrid
1095	6.6	11:35:23	Bolsa de Madrid
1095	6.6	11:35:23	Bolsa de Madrid
321	6.6	11:35:23	Bolsa de Madrid
552	6.6	11:37:39	Bolsa de Madrid
968	6.598	11:39:38	Bolsa de Madrid
628	6.597	11:40:15	Bolsa de Madrid
610	6.595	11:41:18	Bolsa de Madrid
730	6.595	11:41:34	Bolsa de Madrid
303	6.593	11:41:40	Bolsa de Madrid
377	6.593	11:41:40	Bolsa de Madrid
311	6.591	11:43:19	Bolsa de Madrid
426	6.591	11:43:23	Bolsa de Madrid
540	6.588	11:48:47	Bolsa de Madrid
100	6.588	11:48:47	Bolsa de Madrid
1250	6.591	11:50:01	Bolsa de Madrid
650	6.59	11:50:03	Bolsa de Madrid
400	6.587	11:50:18	Bolsa de Madrid
100	6.587	11:50:18	Bolsa de Madrid
500	6.587	11:50:19	Bolsa de Madrid
58	6.587	11:50:19	Bolsa de Madrid
600	6.586	11:50:19	Bolsa de Madrid
70	6.586	11:50:19	Bolsa de Madrid
700	6.584	11:51:06	Bolsa de Madrid
610	6.58	11:51:07	Bolsa de Madrid
180	6.582	11:52:23	Bolsa de Madrid
530	6.582	11:52:23	Bolsa de Madrid
641	6.583	11:52:23	Bolsa de Madrid
78	6.583	11:52:23	Bolsa de Madrid
226	6.586	11:53:04	Bolsa de Madrid
490	6.586	11:53:04	Bolsa de Madrid
740	6.589	11:56:42	Bolsa de Madrid
890	6.595	11:58:32	Bolsa de Madrid
890	6.606	12:02:29	Bolsa de Madrid
600	6.604	12:02:29	Bolsa de Madrid
100	6.604	12:02:29	Bolsa de Madrid
580	6.604	12:02:30	Bolsa de Madrid
600	6.603	12:03:09	Bolsa de Madrid
600	6.597	12:05:10	Bolsa de Madrid
180	6.597	12:05:10	Bolsa de Madrid
889	6.601	12:05:10	Bolsa de Madrid
680	6.597	12:05:14	Bolsa de Madrid
97	6.594	12:06:04	Bolsa de Madrid
21	6.594	12:06:28	Bolsa de Madrid
408	6.594	12:06:35	Bolsa de Madrid
87	6.594	12:06:35	Bolsa de Madrid
800	6.59	12:09:05	Bolsa de Madrid
1260	6.593	12:11:21	Bolsa de Madrid
140	6.593	12:11:21	Bolsa de Madrid
710	6.592	12:11:33	Bolsa de Madrid
690	6.592	12:11:33	Bolsa de Madrid
763	6.591	12:11:33	Bolsa de Madrid
147	6.591	12:11:33	Bolsa de Madrid
220	6.601	12:16:35	Bolsa de Madrid
10	6.601	12:16:51	Bolsa de Madrid
820	6.601	12:17:10	Bolsa de Madrid
433	6.599	12:17:10	Bolsa de Madrid
367	6.599	12:17:10	Bolsa de Madrid
944	6.606	12:20:21	Bolsa de Madrid
880	6.604	12:24:30	Bolsa de Madrid
880	6.604	12:24:30	Bolsa de Madrid
988	6.616	12:31:29	Bolsa de Madrid
696	6.612	12:32:28	Bolsa de Madrid
84	6.612	12:32:55	Bolsa de Madrid
629	6.61	12:35:49	Bolsa de Madrid
28	6.61	12:35:49	Bolsa de Madrid
600	6.609	12:35:49	Bolsa de Madrid
1000	6.611	12:35:49	Bolsa de Madrid
301	6.611	12:35:49	Bolsa de Madrid
444	6.606	12:41:52	Bolsa de Madrid
576	6.605	12:41:52	Bolsa de Madrid
409	6.606	12:41:52	Bolsa de Madrid
778	6.606	12:41:52	Bolsa de Madrid
875	6.606	12:41:52	Bolsa de Madrid
852	6.609	12:47:46	Bolsa de Madrid
870	6.605	12:49:31	Bolsa de Madrid
202	6.6	12:53:35	Bolsa de Madrid
177	6.6	12:53:35	Bolsa de Madrid
200	6.6	12:53:35	Bolsa de Madrid
760	6.595	12:54:35	Bolsa de Madrid
704	6.595	12:55:09	Bolsa de Madrid
89	6.593	12:55:51	Bolsa de Madrid
595	6.593	12:55:51	Bolsa de Madrid
650	6.59	12:58:38	Bolsa de Madrid
81	6.588	13:01:23	Bolsa de Madrid
529	6.588	13:01:23	Bolsa de Madrid
41	6.583	13:02:19	Bolsa de Madrid
100	6.583	13:03:35	Bolsa de Madrid
50	6.583	13:03:35	Bolsa de Madrid
471	6.583	13:03:35	Bolsa de Madrid
616	6.586	13:07:36	Bolsa de Madrid
628	6.581	13:10:51	Bolsa de Madrid
660	6.582	13:18:13	Bolsa de Madrid
615	6.578	13:20:27	Bolsa de Madrid
644	6.577	13:21:50	Bolsa de Madrid
22	6.577	13:21:50	Bolsa de Madrid
242	6.569	13:25:59	Bolsa de Madrid
328	6.569	13:25:59	Bolsa de Madrid
830	6.568	13:27:04	Bolsa de Madrid
630	6.567	13:27:15	Bolsa de Madrid
153	6.567	13:27:15	Bolsa de Madrid
600	6.569	13:30:18	Bolsa de Madrid
400	6.569	13:30:18	Bolsa de Madrid
500	6.568	13:31:49	Bolsa de Madrid
200	6.576	13:34:27	Bolsa de Madrid
800	6.576	13:34:27	Bolsa de Madrid
880	6.575	13:35:01	Bolsa de Madrid
800	6.573	13:35:22	Bolsa de Madrid
629	6.572	13:35:22	Bolsa de Madrid
135	6.572	13:35:22	Bolsa de Madrid
336	6.572	13:35:22	Bolsa de Madrid
723	6.569	13:35:39	Bolsa de Madrid
200	6.571	13:36:53	Bolsa de Madrid
540	6.571	13:37:21	Bolsa de Madrid
930	6.57	13:39:09	Bolsa de Madrid
910	6.568	13:39:14	Bolsa de Madrid
1133	6.567	13:39:49	Bolsa de Madrid
500	6.566	13:41:56	Bolsa de Madrid
100	6.566	13:42:28	Bolsa de Madrid
51	6.566	13:42:58	Bolsa de Madrid
400	6.565	13:42:58	Bolsa de Madrid
630	6.567	13:45:32	Bolsa de Madrid
50	6.567	13:45:32	Bolsa de Madrid
739	6.567	13:45:32	Bolsa de Madrid
630	6.571	13:53:17	Bolsa de Madrid
590	6.571	13:54:03	Bolsa de Madrid
300	6.567	13:54:32	Bolsa de Madrid
430	6.567	13:54:32	Bolsa de Madrid
683	6.568	13:54:32	Bolsa de Madrid
1500	6.589	14:03:02	Bolsa de Madrid
838	6.588	14:03:31	Bolsa de Madrid
810	6.597	14:07:43	Bolsa de Madrid
1150	6.595	14:07:43	Bolsa de Madrid
733	6.593	14:07:43	Bolsa de Madrid
230	6.593	14:07:43	Bolsa de Madrid
1000	6.591	14:07:43	Bolsa de Madrid
100	6.588	14:10:39	Bolsa de Madrid
400	6.588	14:10:39	Bolsa de Madrid
430	6.588	14:10:39	Bolsa de Madrid
347	6.591	14:10:39	Bolsa de Madrid
1200	6.591	14:10:39	Bolsa de Madrid
712	6.591	14:12:18	Bolsa de Madrid
194	6.585	14:16:02	Bolsa de Madrid
376	6.585	14:16:02	Bolsa de Madrid
1050	6.592	14:20:33	Bolsa de Madrid
1000	6.588	14:20:42	Bolsa de Madrid
830	6.594	14:29:24	Bolsa de Madrid
233	6.593	14:29:36	Bolsa de Madrid
437	6.593	14:29:36	Bolsa de Madrid
423	6.593	14:29:42	Bolsa de Madrid
763	6.59	14:29:56	Bolsa de Madrid
117	6.59	14:29:56	Bolsa de Madrid
857	6.593	14:31:30	Bolsa de Madrid
690	6.589	14:32:57	Bolsa de Madrid
576	6.587	14:32:57	Bolsa de Madrid
271	6.588	14:32:57	Bolsa de Madrid
135	6.581	14:33:30	Bolsa de Madrid
300	6.581	14:34:09	Bolsa de Madrid
678	6.585	14:34:09	Bolsa de Madrid
574	6.573	14:38:30	Bolsa de Madrid
1000	6.574	14:39:43	Bolsa de Madrid
479	6.567	14:39:59	Bolsa de Madrid
351	6.567	14:42:00	Bolsa de Madrid
452	6.566	14:42:00	Bolsa de Madrid
44	6.566	14:42:00	Bolsa de Madrid
293	6.566	14:42:00	Bolsa de Madrid
980	6.563	14:42:00	Bolsa de Madrid
1118	6.567	14:42:00	Bolsa de Madrid
1000	6.567	14:42:00	Bolsa de Madrid
300	6.57	14:45:47	Bolsa de Madrid
510	6.57	14:45:47	Bolsa de Madrid
898	6.58	14:50:09	Bolsa de Madrid
912	6.58	14:50:09	Bolsa de Madrid
562	6.575	14:51:19	Bolsa de Madrid
588	6.575	14:51:19	Bolsa de Madrid
1250	6.574	14:51:19	Bolsa de Madrid
8	6.577	14:51:19	Bolsa de Madrid
1000	6.577	14:51:19	Bolsa de Madrid
695	6.574	14:52:02	Bolsa de Madrid
733	6.57	14:55:47	Bolsa de Madrid
870	6.571	14:56:35	Bolsa de Madrid
570	6.57	14:56:39	Bolsa de Madrid
990	6.57	14:56:39	Bolsa de Madrid
1029	6.57	14:56:39	Bolsa de Madrid
824	6.575	14:56:42	Bolsa de Madrid
495	6.575	14:56:45	Bolsa de Madrid
1389	6.579	14:58:09	Bolsa de Madrid
1000	6.584	15:00:13	Bolsa de Madrid
1200	6.583	15:00:13	Bolsa de Madrid
1073	6.582	15:00:25	Bolsa de Madrid
227	6.582	15:00:25	Bolsa de Madrid
147	6.58	15:00:25	Bolsa de Madrid
94	6.58	15:00:25	Bolsa de Madrid
629	6.58	15:00:25	Bolsa de Madrid
500	6.577	15:00:27	Bolsa de Madrid
330	6.577	15:00:27	Bolsa de Madrid
774	6.577	15:00:49	Bolsa de Madrid
700	6.571	15:01:53	Bolsa de Madrid
792	6.57	15:01:55	Bolsa de Madrid
630	6.568	15:02:01	Bolsa de Madrid
114	6.564	15:02:02	Bolsa de Madrid
607	6.566	15:02:02	Bolsa de Madrid
852	6.556	15:04:31	Bolsa de Madrid
814	6.555	15:04:31	Bolsa de Madrid
967	6.557	15:04:31	Bolsa de Madrid
650	6.552	15:04:33	Bolsa de Madrid
60	6.552	15:04:34	Bolsa de Madrid
580	6.549	15:04:34	Bolsa de Madrid
360	6.547	15:04:37	Bolsa de Madrid
118	6.547	15:04:40	Bolsa de Madrid
500	6.547	15:04:40	Bolsa de Madrid
272	6.547	15:04:40	Bolsa de Madrid
537	6.546	15:04:40	Bolsa de Madrid
614	6.546	15:04:44	Bolsa de Madrid
300	6.544	15:04:44	Bolsa de Madrid
614	6.544	15:04:44	Bolsa de Madrid
236	6.544	15:04:44	Bolsa de Madrid
610	6.542	15:04:47	Bolsa de Madrid
284	6.545	15:04:47	Bolsa de Madrid
599	6.545	15:04:47	Bolsa de Madrid
1100	6.545	15:04:53	Bolsa de Madrid
807	6.544	15:04:53	Bolsa de Madrid
50	6.542	15:04:59	Bolsa de Madrid
300	6.542	15:04:59	Bolsa de Madrid
1000	6.542	15:04:59	Bolsa de Madrid
193	6.544	15:04:59	Bolsa de Madrid
1065	6.539	15:05:04	Bolsa de Madrid
1250	6.54	15:05:04	Bolsa de Madrid
40	6.539	15:05:04	Bolsa de Madrid
100	6.548	15:05:30	Bolsa de Madrid
1450	6.548	15:05:31	Bolsa de Madrid
1250	6.547	15:05:44	Bolsa de Madrid
1150	6.546	15:05:44	Bolsa de Madrid
1100	6.545	15:05:45	Bolsa de Madrid
1250	6.544	15:05:45	Bolsa de Madrid
400	6.542	15:05:45	Bolsa de Madrid
500	6.542	15:05:51	Bolsa de Madrid
980	6.539	15:06:34	Bolsa de Madrid
173	6.538	15:06:34	Bolsa de Madrid
707	6.538	15:06:34	Bolsa de Madrid
940	6.532	15:06:44	Bolsa de Madrid
400	6.531	15:06:44	Bolsa de Madrid
400	6.53	15:06:44	Bolsa de Madrid
637	6.532	15:07:07	Bolsa de Madrid
1100	6.526	15:07:11	Bolsa de Madrid
559	6.523	15:07:11	Bolsa de Madrid
341	6.523	15:07:11	Bolsa de Madrid
641	6.525	15:07:17	Bolsa de Madrid
300	6.525	15:07:17	Bolsa de Madrid
625	6.521	15:07:24	Bolsa de Madrid
35	6.521	15:07:24	Bolsa de Madrid
620	6.52	15:07:24	Bolsa de Madrid
272	6.517	15:07:24	Bolsa de Madrid
859	6.521	15:07:24	Bolsa de Madrid
400	6.513	15:07:29	Bolsa de Madrid
400	6.513	15:07:29	Bolsa de Madrid
600	6.517	15:07:44	Bolsa de Madrid
1350	6.516	15:07:44	Bolsa de Madrid
190	6.513	15:07:44	Bolsa de Madrid
680	6.511	15:08:07	Bolsa de Madrid
1235	6.513	15:08:09	Bolsa de Madrid
225	6.513	15:08:09	Bolsa de Madrid
650	6.509	15:08:10	Bolsa de Madrid
750	6.508	15:08:10	Bolsa de Madrid
1269	6.507	15:08:10	Bolsa de Madrid
1200	6.506	15:08:12	Bolsa de Madrid
767	6.507	15:08:12	Bolsa de Madrid
2000	6.507	15:08:12	Bolsa de Madrid
1300	6.507	15:08:32	Bolsa de Madrid
2000	6.507	15:08:32	Bolsa de Madrid
1250	6.504	15:08:44	Bolsa de Madrid
181	6.503	15:08:44	Bolsa de Madrid
945	6.505	15:08:44	Bolsa de Madrid
620	6.5	15:09:07	Bolsa de Madrid
1300	6.5	15:09:08	Bolsa de Madrid
50	6.5	15:09:21	Bolsa de Madrid
200	6.504	15:09:37	Bolsa de Madrid
1034	6.504	15:09:37	Bolsa de Madrid
1100	6.508	15:09:37	Bolsa de Madrid
1150	6.509	15:09:37	Bolsa de Madrid
1000	6.508	15:09:37	Bolsa de Madrid
1250	6.509	15:09:37	Bolsa de Madrid
1000	6.507	15:09:37	Bolsa de Madrid
350	6.507	15:09:38	Bolsa de Madrid
1000	6.505	15:09:38	Bolsa de Madrid
500	6.504	15:09:38	Bolsa de Madrid
2000	6.507	15:09:38	Bolsa de Madrid
2000	6.507	15:09:46	Bolsa de Madrid
950	6.506	15:09:48	Bolsa de Madrid
50	6.506	15:09:48	Bolsa de Madrid
800	6.507	15:09:48	Bolsa de Madrid
200	6.506	15:09:48	Bolsa de Madrid
1250	6.509	15:09:48	Bolsa de Madrid
1150	6.508	15:09:48	Bolsa de Madrid
150	6.506	15:09:50	Bolsa de Madrid
2000	6.507	15:09:50	Bolsa de Madrid
879	6.516	15:11:25	Bolsa de Madrid
1200	6.516	15:11:39	Bolsa de Madrid
929	6.52	15:13:01	Bolsa de Madrid
121	6.52	15:13:01	Bolsa de Madrid
1000	6.523	15:14:03	Bolsa de Madrid
1049	6.522	15:14:03	Bolsa de Madrid
201	6.522	15:14:03	Bolsa de Madrid
1250	6.519	15:15:19	Bolsa de Madrid
190	6.517	15:15:20	Bolsa de Madrid
500	6.517	15:15:20	Bolsa de Madrid
810	6.522	15:16:37	Bolsa de Madrid
9	6.52	15:16:37	Bolsa de Madrid
519	6.52	15:16:37	Bolsa de Madrid
590	6.525	15:16:37	Bolsa de Madrid
1300	6.524	15:16:37	Bolsa de Madrid
1000	6.528	15:16:48	Bolsa de Madrid
1250	6.53	15:19:17	Bolsa de Madrid
643	6.529	15:19:17	Bolsa de Madrid
119	6.525	15:19:59	Bolsa de Madrid
671	6.525	15:19:59	Bolsa de Madrid
500	6.523	15:19:59	Bolsa de Madrid
200	6.523	15:19:59	Bolsa de Madrid
20	6.523	15:19:59	Bolsa de Madrid
242	6.524	15:22:04	Bolsa de Madrid
463	6.524	15:22:04	Bolsa de Madrid
116	6.524	15:22:04	Bolsa de Madrid
160	6.523	15:22:04	Bolsa de Madrid
580	6.523	15:22:04	Bolsa de Madrid
309	6.52	15:22:05	Bolsa de Madrid
666	6.52	15:22:05	Bolsa de Madrid
830	6.52	15:23:28	Bolsa de Madrid
849	6.518	15:23:34	Bolsa de Madrid
830	6.519	15:23:34	Bolsa de Madrid
61	6.518	15:23:51	Bolsa de Madrid
500	6.514	15:23:58	Bolsa de Madrid
930	6.516	15:23:58	Bolsa de Madrid
480	6.514	15:23:58	Bolsa de Madrid
963	6.512	15:24:09	Bolsa de Madrid
672	6.511	15:24:09	Bolsa de Madrid
120	6.512	15:24:09	Bolsa de Madrid
315	6.514	15:24:09	Bolsa de Madrid
1200	6.514	15:24:09	Bolsa de Madrid
606	6.506	15:24:27	Bolsa de Madrid
730	6.503	15:24:27	Bolsa de Madrid
900	6.501	15:24:40	Bolsa de Madrid
733	6.5	15:24:40	Bolsa de Madrid
800	6.497	15:24:47	Bolsa de Madrid
170	6.495	15:24:47	Bolsa de Madrid
1148	6.5	15:24:47	Bolsa de Madrid
1050	6.512	15:26:35	Bolsa de Madrid
312	6.509	15:27:00	Bolsa de Madrid
738	6.508	15:27:00	Bolsa de Madrid
559	6.509	15:27:00	Bolsa de Madrid
129	6.509	15:27:00	Bolsa de Madrid
512	6.508	15:27:00	Bolsa de Madrid
1250	6.505	15:27:10	Bolsa de Madrid
650	6.503	15:27:26	Bolsa de Madrid
490	6.502	15:27:26	Bolsa de Madrid
400	6.502	15:27:26	Bolsa de Madrid
148	6.501	15:27:26	Bolsa de Madrid
400	6.501	15:27:26	Bolsa de Madrid
500	6.501	15:27:27	Bolsa de Madrid
252	6.501	15:27:28	Bolsa de Madrid
1400	6.501	15:28:24	Bolsa de Madrid
1119	6.503	15:28:24	Bolsa de Madrid
1200	6.514	15:31:06	Bolsa de Madrid
900	6.514	15:31:06	Bolsa de Madrid
500	6.511	15:31:06	Bolsa de Madrid
1000	6.511	15:31:06	Bolsa de Madrid
200	6.51	15:31:06	Bolsa de Madrid
300	6.51	15:31:06	Bolsa de Madrid
500	6.51	15:31:06	Bolsa de Madrid
400	6.51	15:31:06	Bolsa de Madrid
1079	6.509	15:31:06	Bolsa de Madrid
400	6.506	15:31:07	Bolsa de Madrid
100	6.506	15:31:07	Bolsa de Madrid
200	6.506	15:31:11	Bolsa de Madrid
500	6.503	15:31:11	Bolsa de Madrid
300	6.503	15:31:11	Bolsa de Madrid
200	6.503	15:31:11	Bolsa de Madrid
12	6.503	15:31:11	Bolsa de Madrid
820	6.501	15:31:17	Bolsa de Madrid
1130	6.502	15:31:30	Bolsa de Madrid
565	6.505	15:31:58	Bolsa de Madrid
105	6.505	15:31:58	Bolsa de Madrid
584	6.503	15:31:58	Bolsa de Madrid
566	6.503	15:31:58	Bolsa de Madrid
480	6.501	15:31:58	Bolsa de Madrid
120	6.501	15:31:58	Bolsa de Madrid
180	6.499	15:31:58	Bolsa de Madrid
1200	6.499	15:31:59	Bolsa de Madrid
2000	6.499	15:32:05	Bolsa de Madrid
1027	6.497	15:32:10	Bolsa de Madrid
473	6.497	15:32:10	Bolsa de Madrid
1500	6.496	15:32:10	Bolsa de Madrid
105	6.499	15:32:10	Bolsa de Madrid
120	6.497	15:32:10	Bolsa de Madrid
1000	6.499	15:32:10	Bolsa de Madrid
300	6.494	15:32:11	Bolsa de Madrid
400	6.494	15:32:11	Bolsa de Madrid
1250	6.501	15:33:44	Bolsa de Madrid
700	6.499	15:33:44	Bolsa de Madrid
100	6.499	15:33:44	Bolsa de Madrid
200	6.499	15:33:46	Bolsa de Madrid
610	6.498	15:34:25	Bolsa de Madrid
595	6.495	15:34:37	Bolsa de Madrid
285	6.495	15:34:37	Bolsa de Madrid
100	6.493	15:34:37	Bolsa de Madrid
500	6.493	15:34:45	Bolsa de Madrid
80	6.493	15:35:02	Bolsa de Madrid
100	6.49	15:35:08	Bolsa de Madrid
680	6.49	15:35:09	Bolsa de Madrid
700	6.489	15:35:09	Bolsa de Madrid
743	6.487	15:35:10	Bolsa de Madrid
1050	6.498	15:36:03	Bolsa de Madrid
930	6.501	15:37:49	Bolsa de Madrid
309	6.499	15:37:49	Bolsa de Madrid
510	6.499	15:37:49	Bolsa de Madrid
7	6.502	15:37:49	Bolsa de Madrid
1000	6.502	15:37:49	Bolsa de Madrid
61	6.499	15:38:42	Bolsa de Madrid
619	6.499	15:38:42	Bolsa de Madrid
400	6.491	15:40:14	Bolsa de Madrid
590	6.491	15:40:14	Bolsa de Madrid
990	6.49	15:40:14	Bolsa de Madrid
10	6.49	15:40:21	Bolsa de Madrid
500	6.488	15:40:21	Bolsa de Madrid
110	6.488	15:40:41	Bolsa de Madrid
390	6.486	15:40:41	Bolsa de Madrid
369	6.486	15:40:41	Bolsa de Madrid
400	6.486	15:40:41	Bolsa de Madrid
400	6.486	15:40:42	Bolsa de Madrid
400	6.486	15:40:42	Bolsa de Madrid
515	6.491	15:42:03	Bolsa de Madrid
750	6.488	15:42:08	Bolsa de Madrid
630	6.496	15:44:38	Bolsa de Madrid
600	6.495	15:44:38	Bolsa de Madrid
690	6.493	15:45:02	Bolsa de Madrid
155	6.498	15:45:39	Bolsa de Madrid
756	6.498	15:45:39	Bolsa de Madrid
640	6.496	15:45:55	Bolsa de Madrid
853	6.493	15:46:59	Bolsa de Madrid
147	6.493	15:46:59	Bolsa de Madrid
770	6.487	15:48:15	Bolsa de Madrid
2000	6.505	15:51:20	Bolsa de Madrid
54	6.505	15:51:20	Bolsa de Madrid
1200	6.505	15:51:20	Bolsa de Madrid
1250	6.502	15:51:35	Bolsa de Madrid
208	6.501	15:51:35	Bolsa de Madrid
994	6.502	15:51:35	Bolsa de Madrid
700	6.496	15:51:40	Bolsa de Madrid
250	6.496	15:51:40	Bolsa de Madrid
660	6.497	15:52:42	Bolsa de Madrid
1000	6.496	15:52:42	Bolsa de Madrid
223	6.498	15:52:42	Bolsa de Madrid
1000	6.496	15:52:42	Bolsa de Madrid
1000	6.496	15:52:42	Bolsa de Madrid
500	6.492	15:54:01	Bolsa de Madrid
190	6.492	15:54:01	Bolsa de Madrid
535	6.49	15:54:01	Bolsa de Madrid
260	6.49	15:54:01	Bolsa de Madrid
1000	6.495	15:54:01	Bolsa de Madrid
675	6.495	15:54:01	Bolsa de Madrid
430	6.489	15:54:50	Bolsa de Madrid
200	6.489	15:54:51	Bolsa de Madrid
1150	6.497	15:55:31	Bolsa de Madrid
1450	6.506	15:58:06	Bolsa de Madrid
700	6.505	15:58:16	Bolsa de Madrid
850	6.505	15:58:16	Bolsa de Madrid
100	6.505	15:58:16	Bolsa de Madrid
2392	6.51	15:58:51	Bolsa de Madrid
1250	6.51	16:00:41	Bolsa de Madrid
31	6.509	16:00:41	Bolsa de Madrid
588	6.509	16:00:41	Bolsa de Madrid
881	6.509	16:00:41	Bolsa de Madrid
1350	6.508	16:00:41	Bolsa de Madrid
147	6.512	16:00:41	Bolsa de Madrid
1000	6.51	16:00:41	Bolsa de Madrid
1200	6.512	16:00:41	Bolsa de Madrid
668	6.506	16:00:45	Bolsa de Madrid
600	6.505	16:00:55	Bolsa de Madrid
500	6.505	16:00:55	Bolsa de Madrid
252	6.504	16:01:25	Bolsa de Madrid
2000	6.504	16:01:25	Bolsa de Madrid
998	6.497	16:03:20	Bolsa de Madrid
727	6.501	16:03:20	Bolsa de Madrid
757	6.497	16:03:35	Bolsa de Madrid
393	6.497	16:03:35	Bolsa de Madrid
710	6.495	16:03:58	Bolsa de Madrid
680	6.495	16:04:20	Bolsa de Madrid
1150	6.493	16:04:20	Bolsa de Madrid
610	6.496	16:05:30	Bolsa de Madrid
990	6.495	16:06:07	Bolsa de Madrid
730	6.494	16:06:10	Bolsa de Madrid
640	6.496	16:08:07	Bolsa de Madrid
1150	6.506	16:09:49	Bolsa de Madrid
1000	6.505	16:10:11	Bolsa de Madrid
386	6.504	16:10:38	Bolsa de Madrid
614	6.504	16:11:11	Bolsa de Madrid
880	6.503	16:11:11	Bolsa de Madrid
220	6.503	16:11:11	Bolsa de Madrid
215	6.504	16:11:11	Bolsa de Madrid
725	6.504	16:11:11	Bolsa de Madrid
1100	6.508	16:12:18	Bolsa de Madrid
970	6.511	16:15:23	Bolsa de Madrid
25	6.508	16:15:23	Bolsa de Madrid
614	6.508	16:15:23	Bolsa de Madrid
478	6.508	16:16:19	Bolsa de Madrid
720	6.507	16:16:51	Bolsa de Madrid
100	6.515	16:17:05	Bolsa de Madrid
450	6.515	16:17:08	Bolsa de Madrid
500	6.514	16:17:08	Bolsa de Madrid
500	6.515	16:17:08	Bolsa de Madrid
400	6.514	16:17:15	Bolsa de Madrid
350	6.514	16:17:17	Bolsa de Madrid
200	6.514	16:17:33	Bolsa de Madrid
550	6.514	16:17:34	Bolsa de Madrid
1800	6.517	16:18:55	Bolsa de Madrid
347	6.515	16:19:14	Bolsa de Madrid
592	6.515	16:19:14	Bolsa de Madrid
261	6.515	16:19:14	Bolsa de Madrid
1300	6.514	16:19:17	Bolsa de Madrid
860	6.512	16:19:21	Bolsa de Madrid
1100	6.51	16:19:33	Bolsa de Madrid
77	6.508	16:19:34	Bolsa de Madrid
1150	6.512	16:20:50	Bolsa de Madrid
1389	6.512	16:20:53	Bolsa de Madrid
81	6.511	16:20:56	Bolsa de Madrid
829	6.511	16:21:16	Bolsa de Madrid
1061	6.51	16:21:16	Bolsa de Madrid
139	6.51	16:21:16	Bolsa de Madrid
2087	6.51	16:21:16	Bolsa de Madrid
1123	6.51	16:21:16	Bolsa de Madrid
445	6.508	16:21:41	Bolsa de Madrid
313	6.508	16:21:41	Bolsa de Madrid
379	6.505	16:21:47	Bolsa de Madrid
473	6.503	16:22:08	Bolsa de Madrid
588	6.502	16:22:20	Bolsa de Madrid
1100	6.507	16:22:57	Bolsa de Madrid
100	6.506	16:22:57	Bolsa de Madrid
1000	6.507	16:22:57	Bolsa de Madrid
171	6.507	16:22:57	Bolsa de Madrid
950	6.513	16:25:27	Bolsa de Madrid
1300	6.518	16:25:36	Bolsa de Madrid
2000	6.518	16:25:36	Bolsa de Madrid
1250	6.515	16:25:47	Bolsa de Madrid
1100	6.517	16:25:47	Bolsa de Madrid
453	6.517	16:25:47	Bolsa de Madrid
1050	6.514	16:25:50	Bolsa de Madrid
651	6.512	16:25:51	Bolsa de Madrid
418	6.513	16:25:51	Bolsa de Madrid
1050	6.515	16:28:52	Bolsa de Madrid
830	6.512	16:29:18	Bolsa de Madrid
750	6.511	16:29:22	Bolsa de Madrid
920	6.509	16:29:25	Bolsa de Madrid
820	6.508	16:29:33	Bolsa de Madrid
249	6.507	16:29:33	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	602.78	165,363
Bolsa de Madrid	6.5468	426,372

 

END

 

 

POSQQLBBDKFBBBE