Transaction in Own Shares

RNS Number : 8142L

International Cons Airlines Group

21 July 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 21 July 2017 it purchased 498,630 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
165,865	London	£5.815	£6.07
332,765	Madrid	€6.482	€6.773

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

Following the purchase, the Company holds 45,919,181 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of     2,087,069,562 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

21 July 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 498,630

Date of purchases: 21/07/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1306	597.5	08:02:11	LSE
1227	598.5	08:04:15	LSE
435	601	08:08:19	LSE
965	601	08:08:19	LSE
1450	600	08:09:33	LSE
1542	601	08:15:51	LSE
1786	600.5	08:16:15	LSE
1650	602	08:20:34	LSE
1560	603	08:25:19	LSE
1600	602.5	08:28:47	LSE
110	603	08:31:57	LSE
1500	603	08:31:57	LSE
1549	603	08:35:57	LSE
1600	601.5	08:40:49	LSE
1761	602	08:44:55	LSE
970	604	08:51:37	LSE
1500	604	08:53:31	LSE
78	604	08:53:31	LSE
1000	604.5	08:58:21	LSE
771	604.5	08:58:21	LSE
100	604.5	09:04:13	LSE
1950	604.5	09:04:14	LSE
1705	607	09:08:54	LSE
1748	604	09:12:54	LSE
316	602	09:22:53	LSE
18	602	09:22:53	LSE
1500	602	09:22:53	LSE
761	602	09:26:08	LSE
1000	602	09:26:08	LSE
1118	601.5	09:32:03	LSE
565	601.5	09:32:03	LSE
1500	600.5	09:39:09	LSE
100	600.5	09:39:09	LSE
1795	599	09:43:20	LSE
1000	599	09:43:20	LSE
850	598	09:53:49	LSE
1082	598	09:53:49	LSE
84	596.5	10:04:18	LSE
1500	596.5	10:04:18	LSE
500	596.5	10:04:18	LSE
400	596.5	10:04:18	LSE
1729	592.5	10:09:54	LSE
1983	593	10:15:29	LSE
109	590	10:24:36	LSE
1639	590	10:24:36	LSE
1769	590	10:31:20	LSE
500	590.5	10:38:23	LSE
1281	590.5	10:38:23	LSE
1500	589	10:46:18	LSE
379	589	10:46:18	LSE
527	589	10:53:42	LSE
1215	589	10:53:42	LSE
122	588	10:58:59	LSE
500	588	10:58:59	LSE
1030	588	10:58:59	LSE
400	588	10:58:59	LSE
292	588	10:58:59	LSE
2200	587	11:12:36	LSE
500	587	11:23:51	LSE
1500	587	11:23:51	LSE
281	587	11:23:51	LSE
774	585.5	11:33:08	LSE
1125	585.5	11:33:08	LSE
1912	585	11:44:31	LSE
489	585.5	11:50:00	LSE
790	585.5	11:50:00	LSE
516	585.5	11:50:00	LSE
1922	585.5	12:02:01	LSE
1767	585	12:08:35	LSE
2100	586.5	12:15:11	LSE
1928	586.5	12:19:32	LSE
1500	586	12:39:33	LSE
914	586	12:39:33	LSE
169	586	12:39:33	LSE
599	586.5	12:46:50	LSE
100	586.5	12:46:50	LSE
328	586.5	12:46:50	LSE
729	586.5	12:46:50	LSE
1890	585.5	12:56:34	LSE
1913	584	13:03:30	LSE
2050	584	13:19:39	LSE
900	584	13:23:24	LSE
1052	584	13:23:24	LSE
453	584	13:31:29	LSE
1500	584	13:31:29	LSE
1921	582.5	13:36:57	LSE
1460	582.5	13:47:21	LSE
500	582.5	13:47:21	LSE
377	581.5	13:53:43	LSE
1442	581.5	13:53:43	LSE
400	581.5	14:00:47	LSE
1500	581.5	14:01:20	LSE
1978	583	14:12:47	LSE
699	583.5	14:15:11	LSE
943	583.5	14:15:11	LSE
391	583.5	14:15:11	LSE
2044	582	14:21:38	LSE
1342	582.5	14:29:59	LSE
564	582.5	14:29:59	LSE
356	582	14:33:03	LSE
5	582	14:33:03	LSE
919	582	14:33:03	LSE
575	582	14:33:03	LSE
400	583	14:38:36	LSE
1000	583	14:38:36	LSE
586	583	14:38:36	LSE
288	585.5	14:44:45	LSE
1699	585.5	14:44:45	LSE
1000	585	14:48:01	LSE
993	585	14:48:01	LSE
1000	584.5	14:52:43	LSE
313	584.5	14:52:43	LSE
494	584.5	14:52:43	LSE
39	584.5	14:52:43	LSE
1000	585	14:57:17	LSE
228	585	14:57:17	LSE
195	585	14:57:17	LSE
435	585	14:57:17	LSE
34	584.5	15:01:29	LSE
316	584.5	15:01:29	LSE
1500	584.5	15:01:29	LSE
468	585.5	15:05:30	LSE
368	585	15:06:12	LSE
1672	585	15:06:12	LSE
1816	586.5	15:10:46	LSE
1098	587	15:14:15	LSE
1124	587	15:14:15	LSE
1027	588	15:21:02	LSE
887	588	15:21:02	LSE
258	588	15:23:50	LSE
1587	588	15:23:50	LSE
2061	588	15:29:41	LSE
1000	589.5	15:34:21	LSE
249	590.5	15:38:58	LSE
1314	590.5	15:38:58	LSE
732	590.5	15:38:58	LSE
685	590.5	15:38:58	LSE
87	590.5	15:38:58	LSE
1920	589.5	15:43:21	LSE
1000	591	15:48:10	LSE
1180	591	15:48:10	LSE
1000	590	15:52:49	LSE
1094	590	15:52:49	LSE
1830	589.5	15:56:46	LSE
1000	591	16:02:43	LSE
17	591	16:02:43	LSE
1000	591	16:02:43	LSE
953	591.5	16:03:35	LSE
65	591.5	16:03:35	LSE
1000	591.5	16:03:35	LSE
2024	592	16:07:51	LSE
1973	592.5	16:09:57	LSE
905	592.5	16:13:11	LSE
941	592.5	16:13:11	LSE
722	592	16:16:21	LSE
3	592	16:16:21	LSE
55	592	16:16:21	LSE
224	592	16:16:21	LSE
540	592	16:16:21	LSE
489	592	16:16:21	LSE
653	592	16:18:58	LSE
703	592	16:18:58	LSE
552	592	16:18:58	LSE
55	592	16:18:58	LSE
43	591	16:22:14	LSE
1000	591	16:22:14	LSE
1000	591	16:22:14	LSE
100	591.5	16:24:31	LSE
943	591.5	16:24:31	LSE
225	591.5	16:24:31	LSE
272	591.5	16:24:31	LSE
361	591.5	16:24:31	LSE
514	591.5	16:27:00	LSE
1000	591.5	16:27:00	LSE
412	591.5	16:27:00	LSE
1900	591.5	16:28:36	LSE
510	6.662	08:00:43	Bolsa de Madrid
800	6.661	08:00:43	Bolsa de Madrid
860	6.669	08:01:45	Bolsa de Madrid
300	6.667	08:02:10	Bolsa de Madrid
407	6.666	08:02:10	Bolsa de Madrid
390	6.667	08:02:10	Bolsa de Madrid
300	6.666	08:02:10	Bolsa de Madrid
670	6.662	08:03:15	Bolsa de Madrid
153	6.672	08:03:40	Bolsa de Madrid
437	6.672	08:03:40	Bolsa de Madrid
290	6.671	08:03:40	Bolsa de Madrid
610	6.669	08:04:15	Bolsa de Madrid
800	6.657	08:04:43	Bolsa de Madrid
890	6.685	08:06:15	Bolsa de Madrid
724	6.685	08:06:15	Bolsa de Madrid
890	6.688	08:07:21	Bolsa de Madrid
600	6.687	08:08:34	Bolsa de Madrid
870	6.683	08:08:40	Bolsa de Madrid
610	6.68	08:09:54	Bolsa de Madrid
820	6.677	08:09:54	Bolsa de Madrid
103	6.673	08:10:55	Bolsa de Madrid
644	6.673	08:10:55	Bolsa de Madrid
646	6.672	08:10:58	Bolsa de Madrid
500	6.685	08:14:59	Bolsa de Madrid
1000	6.688	08:14:59	Bolsa de Madrid
976	6.691	08:15:13	Bolsa de Madrid
631	6.691	08:15:39	Bolsa de Madrid
608	6.689	08:16:15	Bolsa de Madrid
760	6.685	08:16:46	Bolsa de Madrid
714	6.737	08:18:45	Bolsa de Madrid
600	6.718	08:19:57	Bolsa de Madrid
600	6.712	08:21:12	Bolsa de Madrid
630	6.714	08:24:33	Bolsa de Madrid
348	6.719	08:25:03	Bolsa de Madrid
500	6.719	08:25:03	Bolsa de Madrid
860	6.723	08:27:05	Bolsa de Madrid
600	6.721	08:27:54	Bolsa de Madrid
607	6.715	08:29:09	Bolsa de Madrid
690	6.715	08:30:35	Bolsa de Madrid
630	6.742	08:33:07	Bolsa de Madrid
785	6.741	08:34:56	Bolsa de Madrid
618	6.721	08:37:16	Bolsa de Madrid
300	6.725	08:38:07	Bolsa de Madrid
640	6.719	08:38:37	Bolsa de Madrid
617	6.721	08:38:37	Bolsa de Madrid
650	6.712	08:42:11	Bolsa de Madrid
1000	6.719	08:45:54	Bolsa de Madrid
666	6.716	08:45:54	Bolsa de Madrid
100	6.734	08:48:49	Bolsa de Madrid
790	6.734	08:48:57	Bolsa de Madrid
1020	6.748	08:51:36	Bolsa de Madrid
650	6.741	08:55:05	Bolsa de Madrid
1000	6.745	08:59:32	Bolsa de Madrid
633	6.745	08:59:32	Bolsa de Madrid
680	6.742	09:02:01	Bolsa de Madrid
920	6.742	09:02:01	Bolsa de Madrid
11	6.764	09:06:27	Bolsa de Madrid
212	6.764	09:06:27	Bolsa de Madrid
266	6.764	09:06:27	Bolsa de Madrid
300	6.764	09:06:27	Bolsa de Madrid
14	6.764	09:06:28	Bolsa de Madrid
191	6.768	09:07:46	Bolsa de Madrid
809	6.768	09:07:51	Bolsa de Madrid
115	6.773	09:09:40	Bolsa de Madrid
184	6.773	09:09:40	Bolsa de Madrid
628	6.76	09:11:00	Bolsa de Madrid
200	6.743	09:12:51	Bolsa de Madrid
444	6.743	09:12:51	Bolsa de Madrid
646	6.721	09:15:47	Bolsa de Madrid
500	6.713	09:20:22	Bolsa de Madrid
200	6.713	09:20:22	Bolsa de Madrid
80	6.713	09:20:22	Bolsa de Madrid
831	6.719	09:20:22	Bolsa de Madrid
830	6.728	09:25:21	Bolsa de Madrid
650	6.721	09:26:08	Bolsa de Madrid
560	6.719	09:29:59	Bolsa de Madrid
97	6.719	09:29:59	Bolsa de Madrid
500	6.715	09:31:54	Bolsa de Madrid
100	6.715	09:31:54	Bolsa de Madrid
184	6.701	09:32:51	Bolsa de Madrid
500	6.697	09:33:44	Bolsa de Madrid
170	6.697	09:33:44	Bolsa de Madrid
896	6.7	09:39:31	Bolsa de Madrid
871	6.696	09:40:53	Bolsa de Madrid
115	6.689	09:41:52	Bolsa de Madrid
541	6.689	09:42:50	Bolsa de Madrid
673	6.685	09:44:38	Bolsa de Madrid
775	6.686	09:44:38	Bolsa de Madrid
600	6.656	09:46:35	Bolsa de Madrid
640	6.665	09:48:32	Bolsa de Madrid
600	6.663	09:49:27	Bolsa de Madrid
770	6.669	09:52:22	Bolsa de Madrid
860	6.676	09:52:43	Bolsa de Madrid
690	6.671	09:54:00	Bolsa de Madrid
759	6.672	09:56:56	Bolsa de Madrid
78	6.672	09:56:56	Bolsa de Madrid
796	6.671	09:56:56	Bolsa de Madrid
200	6.657	09:58:34	Bolsa de Madrid
437	6.657	09:58:34	Bolsa de Madrid
638	6.655	10:00:31	Bolsa de Madrid
790	6.653	10:00:34	Bolsa de Madrid
838	6.656	10:03:26	Bolsa de Madrid
140	6.652	10:04:18	Bolsa de Madrid
488	6.652	10:04:18	Bolsa de Madrid
460	6.642	10:04:42	Bolsa de Madrid
205	6.642	10:04:42	Bolsa de Madrid
192	6.63	10:05:49	Bolsa de Madrid
226	6.63	10:05:49	Bolsa de Madrid
200	6.63	10:05:49	Bolsa de Madrid
106	6.624	10:06:52	Bolsa de Madrid
501	6.624	10:06:58	Bolsa de Madrid
646	6.622	10:07:45	Bolsa de Madrid
710	6.619	10:08:29	Bolsa de Madrid
628	6.61	10:09:54	Bolsa de Madrid
720	6.609	10:14:40	Bolsa de Madrid
900	6.608	10:14:40	Bolsa de Madrid
1300	6.607	10:14:40	Bolsa de Madrid
646	6.614	10:14:40	Bolsa de Madrid
532	6.614	10:14:40	Bolsa de Madrid
610	6.607	10:17:17	Bolsa de Madrid
630	6.613	10:17:17	Bolsa de Madrid
597	6.587	10:19:04	Bolsa de Madrid
610	6.591	10:20:52	Bolsa de Madrid
773	6.589	10:20:57	Bolsa de Madrid
668	6.578	10:21:41	Bolsa de Madrid
635	6.574	10:23:03	Bolsa de Madrid
756	6.583	10:24:34	Bolsa de Madrid
151	6.575	10:25:58	Bolsa de Madrid
564	6.575	10:25:58	Bolsa de Madrid
331	6.576	10:25:58	Bolsa de Madrid
386	6.574	10:25:58	Bolsa de Madrid
600	6.576	10:28:50	Bolsa de Madrid
414	6.583	10:30:11	Bolsa de Madrid
1050	6.592	10:31:20	Bolsa de Madrid
733	6.591	10:31:20	Bolsa de Madrid
276	6.591	10:31:20	Bolsa de Madrid
620	6.588	10:34:01	Bolsa de Madrid
864	6.597	10:35:50	Bolsa de Madrid
708	6.596	10:36:11	Bolsa de Madrid
814	6.597	10:38:13	Bolsa de Madrid
646	6.594	10:38:24	Bolsa de Madrid
183	6.595	10:40:13	Bolsa de Madrid
594	6.593	10:40:13	Bolsa de Madrid
746	6.599	10:41:22	Bolsa de Madrid
920	6.595	10:42:34	Bolsa de Madrid
884	6.594	10:42:34	Bolsa de Madrid
632	6.579	10:44:15	Bolsa de Madrid
670	6.578	10:45:52	Bolsa de Madrid
905	6.579	10:47:57	Bolsa de Madrid
618	6.575	10:48:29	Bolsa de Madrid
797	6.572	10:49:08	Bolsa de Madrid
3	6.573	10:50:12	Bolsa de Madrid
601	6.57	10:50:22	Bolsa de Madrid
616	6.569	10:50:22	Bolsa de Madrid
602	6.566	10:50:29	Bolsa de Madrid
210	6.578	10:52:22	Bolsa de Madrid
640	6.577	10:54:29	Bolsa de Madrid
600	6.576	10:54:29	Bolsa de Madrid
792	6.575	10:54:38	Bolsa de Madrid
636	6.57	10:56:00	Bolsa de Madrid
820	6.575	10:58:20	Bolsa de Madrid
723	6.576	10:58:57	Bolsa de Madrid
631	6.561	10:59:47	Bolsa de Madrid
500	6.559	11:01:19	Bolsa de Madrid
218	6.559	11:01:19	Bolsa de Madrid
649	6.557	11:02:33	Bolsa de Madrid
681	6.55	11:03:10	Bolsa de Madrid
811	6.56	11:05:11	Bolsa de Madrid
336	6.561	11:07:40	Bolsa de Madrid
504	6.561	11:08:12	Bolsa de Madrid
827	6.559	11:08:12	Bolsa de Madrid
137	6.559	11:08:12	Bolsa de Madrid
186	6.559	11:08:12	Bolsa de Madrid
750	6.556	11:10:51	Bolsa de Madrid
762	6.565	11:11:10	Bolsa de Madrid
137	6.563	11:13:04	Bolsa de Madrid
543	6.563	11:13:04	Bolsa de Madrid
640	6.56	11:13:37	Bolsa de Madrid
688	6.559	11:13:59	Bolsa de Madrid
735	6.557	11:15:57	Bolsa de Madrid
654	6.556	11:15:57	Bolsa de Madrid
186	6.541	11:17:15	Bolsa de Madrid
903	6.544	11:18:51	Bolsa de Madrid
100	6.56	11:21:52	Bolsa de Madrid
710	6.56	11:21:52	Bolsa de Madrid
794	6.563	11:22:12	Bolsa de Madrid
680	6.559	11:22:59	Bolsa de Madrid
610	6.557	11:23:38	Bolsa de Madrid
88	6.557	11:23:38	Bolsa de Madrid
610	6.545	11:24:45	Bolsa de Madrid
666	6.534	11:26:35	Bolsa de Madrid
1000	6.536	11:28:03	Bolsa de Madrid
775	6.535	11:29:04	Bolsa de Madrid
766	6.538	11:29:05	Bolsa de Madrid
753	6.538	11:31:59	Bolsa de Madrid
620	6.536	11:33:16	Bolsa de Madrid
300	6.536	11:33:16	Bolsa de Madrid
605	6.53	11:34:22	Bolsa de Madrid
650	6.529	11:36:58	Bolsa de Madrid
800	6.534	11:38:51	Bolsa de Madrid
500	6.538	11:40:27	Bolsa de Madrid
210	6.538	11:40:27	Bolsa de Madrid
936	6.541	11:40:27	Bolsa de Madrid
630	6.536	11:41:08	Bolsa de Madrid
8	6.537	11:44:18	Bolsa de Madrid
892	6.537	11:44:31	Bolsa de Madrid
778	6.536	11:44:32	Bolsa de Madrid
840	6.533	11:45:48	Bolsa de Madrid
660	6.538	11:45:51	Bolsa de Madrid
671	6.535	11:48:20	Bolsa de Madrid
1050	6.535	11:53:44	Bolsa de Madrid
1000	6.54	11:53:49	Bolsa de Madrid
1	6.54	11:53:49	Bolsa de Madrid
632	6.533	11:53:51	Bolsa de Madrid
600	6.532	11:53:51	Bolsa de Madrid
770	6.539	11:58:52	Bolsa de Madrid
80	6.539	11:58:52	Bolsa de Madrid
1143	6.542	11:58:52	Bolsa de Madrid
990	6.54	12:02:02	Bolsa de Madrid
700	6.538	12:02:20	Bolsa de Madrid
1000	6.535	12:02:20	Bolsa de Madrid
631	6.531	12:03:22	Bolsa de Madrid
797	6.532	12:05:22	Bolsa de Madrid
37	6.541	12:06:54	Bolsa de Madrid
700	6.54	12:07:25	Bolsa de Madrid
370	6.537	12:08:35	Bolsa de Madrid
325	6.537	12:08:35	Bolsa de Madrid
210	6.556	12:14:49	Bolsa de Madrid
790	6.556	12:14:49	Bolsa de Madrid
526	6.554	12:15:01	Bolsa de Madrid
444	6.554	12:15:11	Bolsa de Madrid
1350	6.552	12:15:11	Bolsa de Madrid
128	6.55	12:16:18	Bolsa de Madrid
740	6.553	12:19:32	Bolsa de Madrid
110	6.552	12:19:32	Bolsa de Madrid
400	6.552	12:19:32	Bolsa de Madrid
240	6.552	12:19:32	Bolsa de Madrid
1444	6.555	12:20:07	Bolsa de Madrid
598	6.551	12:20:53	Bolsa de Madrid
231	6.548	12:21:29	Bolsa de Madrid
493	6.548	12:21:29	Bolsa de Madrid
798	6.549	12:24:23	Bolsa de Madrid
254	6.55	12:25:40	Bolsa de Madrid
554	6.55	12:25:40	Bolsa de Madrid
59	6.543	12:29:35	Bolsa de Madrid
373	6.543	12:29:35	Bolsa de Madrid
426	6.543	12:29:35	Bolsa de Madrid
1195	6.551	12:31:40	Bolsa de Madrid
620	6.545	12:33:11	Bolsa de Madrid
636	6.547	12:35:51	Bolsa de Madrid
1000	6.55	12:39:48	Bolsa de Madrid
479	6.55	12:39:48	Bolsa de Madrid
900	6.546	12:40:22	Bolsa de Madrid
565	6.545	12:42:21	Bolsa de Madrid
415	6.545	12:42:21	Bolsa de Madrid
480	6.552	12:45:05	Bolsa de Madrid
124	6.549	12:46:13	Bolsa de Madrid
311	6.549	12:46:51	Bolsa de Madrid
160	6.549	12:47:08	Bolsa de Madrid
1500	6.552	12:47:32	Bolsa de Madrid
1093	6.552	12:47:42	Bolsa de Madrid
455	6.549	12:48:00	Bolsa de Madrid
1100	6.548	12:48:07	Bolsa de Madrid
8	6.545	12:49:39	Bolsa de Madrid
431	6.545	12:49:39	Bolsa de Madrid
776	6.543	12:55:07	Bolsa de Madrid
1627	6.543	12:55:07	Bolsa de Madrid
750	6.542	12:55:07	Bolsa de Madrid
632	6.54	12:56:34	Bolsa de Madrid
640	6.531	12:57:30	Bolsa de Madrid
140	6.532	13:00:43	Bolsa de Madrid
719	6.532	13:00:43	Bolsa de Madrid
514	6.532	13:00:49	Bolsa de Madrid
470	6.526	13:02:07	Bolsa de Madrid
144	6.526	13:02:07	Bolsa de Madrid
49	6.52	13:05:57	Bolsa de Madrid
589	6.52	13:05:57	Bolsa de Madrid
850	6.518	13:05:57	Bolsa de Madrid
200	6.517	13:07:29	Bolsa de Madrid
440	6.517	13:07:32	Bolsa de Madrid
477	6.52	13:10:01	Bolsa de Madrid
133	6.52	13:10:01	Bolsa de Madrid
784	6.519	13:10:01	Bolsa de Madrid
136	6.519	13:10:01	Bolsa de Madrid
1071	6.522	13:17:02	Bolsa de Madrid
1142	6.522	13:17:02	Bolsa de Madrid
665	6.522	13:17:27	Bolsa de Madrid
685	6.515	13:19:40	Bolsa de Madrid
720	6.519	13:23:08	Bolsa de Madrid
990	6.524	13:28:38	Bolsa de Madrid
100	6.524	13:31:29	Bolsa de Madrid
1100	6.524	13:31:29	Bolsa de Madrid
677	6.523	13:31:29	Bolsa de Madrid
373	6.523	13:31:29	Bolsa de Madrid
737	6.522	13:31:29	Bolsa de Madrid
133	6.522	13:31:30	Bolsa de Madrid
750	6.52	13:31:30	Bolsa de Madrid
311	6.517	13:34:13	Bolsa de Madrid
880	6.511	13:35:36	Bolsa de Madrid
849	6.512	13:35:36	Bolsa de Madrid
100	6.507	13:36:57	Bolsa de Madrid
400	6.507	13:36:57	Bolsa de Madrid
200	6.507	13:38:41	Bolsa de Madrid
431	6.507	13:43:08	Bolsa de Madrid
61	6.509	13:45:18	Bolsa de Madrid
759	6.509	13:47:18	Bolsa de Madrid
650	6.509	13:47:18	Bolsa de Madrid
970	6.507	13:47:21	Bolsa de Madrid
990	6.506	13:47:21	Bolsa de Madrid
808	6.506	13:47:21	Bolsa de Madrid
956	6.503	13:47:22	Bolsa de Madrid
611	6.493	13:50:01	Bolsa de Madrid
156	6.484	13:50:39	Bolsa de Madrid
500	6.484	13:50:39	Bolsa de Madrid
600	6.482	13:51:35	Bolsa de Madrid
500	6.492	13:54:49	Bolsa de Madrid
170	6.492	13:54:49	Bolsa de Madrid
610	6.488	13:55:38	Bolsa de Madrid
1150	6.489	13:55:38	Bolsa de Madrid
500	6.482	13:56:26	Bolsa de Madrid
24	6.483	13:59:42	Bolsa de Madrid
81	6.483	13:59:42	Bolsa de Madrid
279	6.484	13:59:46	Bolsa de Madrid
80	6.484	13:59:46	Bolsa de Madrid
950	6.486	14:00:17	Bolsa de Madrid
710	6.497	14:01:20	Bolsa de Madrid
630	6.494	14:01:22	Bolsa de Madrid
85	6.495	14:03:23	Bolsa de Madrid
635	6.495	14:03:23	Bolsa de Madrid
704	6.503	14:06:29	Bolsa de Madrid
106	6.503	14:06:29	Bolsa de Madrid
870	6.505	14:08:08	Bolsa de Madrid
222	6.515	14:15:11	Bolsa de Madrid
1500	6.515	14:15:11	Bolsa de Madrid
121	6.511	14:15:48	Bolsa de Madrid
934	6.511	14:15:48	Bolsa de Madrid
78	6.511	14:15:48	Bolsa de Madrid
217	6.511	14:15:48	Bolsa de Madrid
1100	6.51	14:17:46	Bolsa de Madrid
400	6.508	14:17:51	Bolsa de Madrid
500	6.508	14:17:51	Bolsa de Madrid
100	6.508	14:17:51	Bolsa de Madrid
149	6.511	14:17:59	Bolsa de Madrid
911	6.512	14:19:59	Bolsa de Madrid
770	6.51	14:21:03	Bolsa de Madrid
100	6.509	14:21:03	Bolsa de Madrid
339	6.509	14:21:03	Bolsa de Madrid
300	6.509	14:21:03	Bolsa de Madrid
905	6.511	14:21:03	Bolsa de Madrid
622	6.508	14:21:03	Bolsa de Madrid
640	6.499	14:25:18	Bolsa de Madrid
650	6.497	14:26:57	Bolsa de Madrid
646	6.501	14:26:57	Bolsa de Madrid
245	6.501	14:26:57	Bolsa de Madrid
646	6.494	14:27:09	Bolsa de Madrid
500	6.491	14:29:20	Bolsa de Madrid
231	6.491	14:29:20	Bolsa de Madrid
115	6.491	14:29:20	Bolsa de Madrid
795	6.491	14:29:20	Bolsa de Madrid
738	6.498	14:30:25	Bolsa de Madrid
840	6.494	14:31:16	Bolsa de Madrid
720	6.492	14:31:33	Bolsa de Madrid
76	6.495	14:33:13	Bolsa de Madrid
703	6.495	14:33:13	Bolsa de Madrid
612	6.491	14:35:40	Bolsa de Madrid
860	6.5	14:38:30	Bolsa de Madrid
980	6.499	14:38:33	Bolsa de Madrid
1150	6.504	14:39:14	Bolsa de Madrid
900	6.509	14:40:06	Bolsa de Madrid
880	6.515	14:41:33	Bolsa de Madrid
810	6.515	14:42:35	Bolsa de Madrid
654	6.523	14:45:14	Bolsa de Madrid
846	6.523	14:45:14	Bolsa de Madrid
1355	6.523	14:45:14	Bolsa de Madrid
1600	6.522	14:45:15	Bolsa de Madrid
100	6.521	14:47:54	Bolsa de Madrid
670	6.521	14:48:01	Bolsa de Madrid
790	6.52	14:48:01	Bolsa de Madrid
740	6.519	14:48:03	Bolsa de Madrid
751	6.516	14:48:45	Bolsa de Madrid
197	6.512	14:49:05	Bolsa de Madrid
483	6.512	14:49:05	Bolsa de Madrid
403	6.505	14:49:59	Bolsa de Madrid
500	6.51	14:53:10	Bolsa de Madrid
405	6.509	14:53:10	Bolsa de Madrid
305	6.51	14:53:10	Bolsa de Madrid
255	6.509	14:53:10	Bolsa de Madrid
245	6.509	14:53:10	Bolsa de Madrid
95	6.509	14:53:10	Bolsa de Madrid
370	6.509	14:54:15	Bolsa de Madrid
300	6.509	14:54:15	Bolsa de Madrid
100	6.508	14:55:52	Bolsa de Madrid
288	6.508	14:55:59	Bolsa de Madrid
250	6.516	14:58:49	Bolsa de Madrid
680	6.516	14:58:49	Bolsa de Madrid
4	6.515	14:58:49	Bolsa de Madrid
986	6.515	14:58:58	Bolsa de Madrid
850	6.514	14:58:58	Bolsa de Madrid
840	6.513	14:58:58	Bolsa de Madrid
662	6.511	14:59:06	Bolsa de Madrid
610	6.508	15:00:04	Bolsa de Madrid
740	6.507	15:00:04	Bolsa de Madrid
155	6.512	15:01:29	Bolsa de Madrid
445	6.529	15:03:01	Bolsa de Madrid
655	6.529	15:03:01	Bolsa de Madrid
830	6.528	15:03:02	Bolsa de Madrid
130	6.527	15:05:30	Bolsa de Madrid
500	6.527	15:05:30	Bolsa de Madrid
610	6.525	15:05:32	Bolsa de Madrid
500	6.522	15:06:12	Bolsa de Madrid
613	6.521	15:06:12	Bolsa de Madrid
160	6.522	15:06:12	Bolsa de Madrid
890	6.535	15:09:14	Bolsa de Madrid
500	6.534	15:09:34	Bolsa de Madrid
491	6.534	15:09:37	Bolsa de Madrid
920	6.543	15:11:46	Bolsa de Madrid
130	6.543	15:11:46	Bolsa de Madrid
780	6.55	15:13:24	Bolsa de Madrid
1450	6.549	15:13:36	Bolsa de Madrid
60	6.548	15:14:11	Bolsa de Madrid
710	6.548	15:14:11	Bolsa de Madrid
600	6.547	15:14:11	Bolsa de Madrid
1082	6.546	15:14:15	Bolsa de Madrid
638	6.541	15:16:04	Bolsa de Madrid
990	6.545	15:17:17	Bolsa de Madrid
835	6.543	15:17:59	Bolsa de Madrid
620	6.54	15:18:40	Bolsa de Madrid
837	6.543	15:18:40	Bolsa de Madrid
807	6.536	15:19:16	Bolsa de Madrid
404	6.546	15:21:49	Bolsa de Madrid
634	6.546	15:21:49	Bolsa de Madrid
870	6.553	15:23:27	Bolsa de Madrid
784	6.553	15:23:27	Bolsa de Madrid
56	6.553	15:23:27	Bolsa de Madrid
432	6.556	15:23:41	Bolsa de Madrid
990	6.55	15:23:59	Bolsa de Madrid
618	6.549	15:23:59	Bolsa de Madrid
620	6.546	15:25:03	Bolsa de Madrid
723	6.546	15:26:10	Bolsa de Madrid
610	6.545	15:26:46	Bolsa de Madrid
1050	6.549	15:27:25	Bolsa de Madrid
660	6.556	15:28:39	Bolsa de Madrid
42	6.553	15:28:54	Bolsa de Madrid
688	6.553	15:28:55	Bolsa de Madrid
689	6.55	15:29:25	Bolsa de Madrid
710	6.55	15:30:59	Bolsa de Madrid
500	6.557	15:31:46	Bolsa de Madrid
229	6.557	15:31:46	Bolsa de Madrid
730	6.566	15:32:47	Bolsa de Madrid
786	6.562	15:33:14	Bolsa de Madrid
970	6.571	15:36:24	Bolsa de Madrid
1027	6.569	15:36:28	Bolsa de Madrid
772	6.567	15:37:00	Bolsa de Madrid
787	6.567	15:37:40	Bolsa de Madrid
820	6.575	15:39:09	Bolsa de Madrid
610	6.571	15:40:38	Bolsa de Madrid
780	6.57	15:40:39	Bolsa de Madrid
989	6.571	15:42:18	Bolsa de Madrid
790	6.567	15:43:21	Bolsa de Madrid
3000	6.577	15:44:50	Bolsa de Madrid
500	6.575	15:44:50	Bolsa de Madrid
630	6.574	15:46:17	Bolsa de Madrid
430	6.574	15:46:27	Bolsa de Madrid
210	6.583	15:48:10	Bolsa de Madrid
960	6.588	15:48:10	Bolsa de Madrid
174	6.583	15:48:45	Bolsa de Madrid
666	6.583	15:49:19	Bolsa de Madrid
800	6.582	15:49:19	Bolsa de Madrid
924	6.579	15:49:24	Bolsa de Madrid
710	6.574	15:50:07	Bolsa de Madrid
248	6.578	15:51:23	Bolsa de Madrid
870	6.573	15:52:24	Bolsa de Madrid
833	6.575	15:52:24	Bolsa de Madrid
622	6.57	15:52:50	Bolsa de Madrid
753	6.57	15:55:27	Bolsa de Madrid
900	6.569	15:55:40	Bolsa de Madrid
10	6.569	15:55:40	Bolsa de Madrid
596	6.566	15:56:01	Bolsa de Madrid
723	6.565	15:56:03	Bolsa de Madrid
630	6.569	15:58:03	Bolsa de Madrid
600	6.569	15:58:05	Bolsa de Madrid
744	6.573	15:58:17	Bolsa de Madrid
1350	6.575	16:00:52	Bolsa de Madrid
1150	6.58	16:02:20	Bolsa de Madrid
100	6.586	16:04:23	Bolsa de Madrid
1900	6.591	16:04:37	Bolsa de Madrid
1300	6.589	16:05:00	Bolsa de Madrid
1405	6.589	16:05:00	Bolsa de Madrid
1050	6.586	16:06:23	Bolsa de Madrid
920	6.595	16:07:56	Bolsa de Madrid
740	6.605	16:09:13	Bolsa de Madrid
900	6.605	16:09:13	Bolsa de Madrid
300	6.605	16:09:13	Bolsa de Madrid
1050	6.601	16:09:42	Bolsa de Madrid
350	6.6	16:09:42	Bolsa de Madrid
590	6.6	16:09:42	Bolsa de Madrid
403	6.598	16:09:57	Bolsa de Madrid
623	6.598	16:09:57	Bolsa de Madrid
920	6.599	16:09:57	Bolsa de Madrid
5	6.591	16:10:54	Bolsa de Madrid
675	6.591	16:10:54	Bolsa de Madrid
70	6.593	16:11:37	Bolsa de Madrid
350	6.596	16:13:09	Bolsa de Madrid
386	6.593	16:13:16	Bolsa de Madrid
504	6.593	16:13:16	Bolsa de Madrid
830	6.592	16:13:16	Bolsa de Madrid
870	6.591	16:13:16	Bolsa de Madrid
618	6.595	16:13:31	Bolsa de Madrid
870	6.589	16:14:44	Bolsa de Madrid
703	6.588	16:14:45	Bolsa de Madrid
39	6.589	16:14:45	Bolsa de Madrid
848	6.589	16:14:45	Bolsa de Madrid
710	6.588	16:17:15	Bolsa de Madrid
990	6.589	16:17:15	Bolsa de Madrid
680	6.586	16:17:15	Bolsa de Madrid
740	6.589	16:18:03	Bolsa de Madrid
843	6.587	16:18:43	Bolsa de Madrid
795	6.586	16:18:43	Bolsa de Madrid
700	6.586	16:19:28	Bolsa de Madrid
31	6.583	16:19:28	Bolsa de Madrid
639	6.583	16:19:28	Bolsa de Madrid
851	6.584	16:19:28	Bolsa de Madrid
756	6.577	16:22:12	Bolsa de Madrid
980	6.577	16:22:13	Bolsa de Madrid
584	6.574	16:22:13	Bolsa de Madrid
96	6.574	16:22:13	Bolsa de Madrid
710	6.573	16:22:13	Bolsa de Madrid
290	6.572	16:22:13	Bolsa de Madrid
50	6.572	16:22:18	Bolsa de Madrid
660	6.572	16:22:30	Bolsa de Madrid
150	6.579	16:23:08	Bolsa de Madrid
690	6.581	16:23:24	Bolsa de Madrid
620	6.58	16:23:27	Bolsa de Madrid
974	6.581	16:23:27	Bolsa de Madrid
1000	6.579	16:23:28	Bolsa de Madrid
649	6.581	16:24:09	Bolsa de Madrid
521	6.58	16:25:59	Bolsa de Madrid
696	6.58	16:25:59	Bolsa de Madrid
251	6.577	16:26:17	Bolsa de Madrid
384	6.577	16:26:27	Bolsa de Madrid
225	6.577	16:26:27	Bolsa de Madrid
100	6.58	16:27:23	Bolsa de Madrid
1505	6.585	16:28:02	Bolsa de Madrid
1000	6.585	16:28:33	Bolsa de Madrid
795	6.584	16:28:33	Bolsa de Madrid
100	6.584	16:28:33	Bolsa de Madrid
105	6.584	16:28:33	Bolsa de Madrid
1462	6.585	16:28:33	Bolsa de Madrid
1462	6.585	16:28:33	Bolsa de Madrid
423	6.586	16:28:33	Bolsa de Madrid
225	6.583	16:28:36	Bolsa de Madrid
475	6.583	16:28:42	Bolsa de Madrid
650	6.582	16:29:35	Bolsa de Madrid
670	6.583	16:29:42	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	591.04	165,865
Bolsa de Madrid	6.5773	332,765

 

END

 

 

POSQFLFLDDFZBBQ