Transaction in Own Shares

RNS Number : 5347R

International Cons Airlines Group

22 September 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 21 September 2017 it purchased 636,896 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
379,676	London	£5.87	£5.96
257,220	Madrid	€6.658	€6.767

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

Following the purchase, the Company holds 65,537,470 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,067,451,273 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

22 September 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 636,896

Date of purchases: 21/09/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1580	593.5	08:03:23	LSE
2032	594	08:07:04	LSE
1500	593	08:11:12	LSE
1500	593	08:14:09	LSE
1500	592.5	08:17:06	LSE
710	594	08:20:34	LSE
1000	594	08:20:34	LSE
1500	594	08:25:02	LSE
1000	595.5	08:35:17	LSE
994	595.5	08:35:17	LSE
2408	595.5	08:35:21	LSE
1500	596	08:40:24	LSE
2017	595.5	08:45:20	LSE
128	594	08:49:39	LSE
1796	594	08:50:04	LSE
4	596	08:55:29	LSE
1000	596	08:55:29	LSE
961	596	08:55:29	LSE
1500	594.5	09:01:28	LSE
662	594.5	09:01:28	LSE
1228	595	09:08:28	LSE
1200	595	09:08:28	LSE
2000	595.5	09:16:40	LSE
1500	594	09:23:32	LSE
1160	594	09:23:32	LSE
1500	593	09:31:48	LSE
1103	593	09:35:33	LSE
968	593	09:35:33	LSE
115	593.5	09:45:17	LSE
1000	593.5	09:45:17	LSE
1000	593.5	09:45:17	LSE
1000	594	09:50:33	LSE
965	594	09:50:33	LSE
1500	595.5	09:59:15	LSE
500	595	10:04:21	LSE
1500	595	10:04:21	LSE
36	595	10:04:21	LSE
1991	594.5	10:11:44	LSE
500	594.5	10:11:44	LSE
500	594.5	10:11:44	LSE
1500	594.5	10:24:10	LSE
1587	594.5	10:29:10	LSE
391	594.5	10:29:10	LSE
97	594.5	10:39:33	LSE
2469	594.5	10:39:33	LSE
500	594	10:50:02	LSE
934	594	10:50:02	LSE
500	594	10:58:37	LSE
106	594	10:58:37	LSE
2375	594	10:58:37	LSE
2147	593.5	11:07:37	LSE
221	594	11:21:56	LSE
2429	594	11:21:56	LSE
1500	594	11:21:56	LSE
500	594	11:21:56	LSE
500	593.5	11:40:59	LSE
636	593.5	11:40:59	LSE
500	593.5	11:40:59	LSE
500	593.5	11:40:59	LSE
1523	593	11:53:28	LSE
1408	593.5	11:59:17	LSE
766	593.5	11:59:17	LSE
500	593	12:10:05	LSE
1353	593	12:10:05	LSE
269	593	12:10:05	LSE
1500	592.5	12:20:15	LSE
623	592.5	12:20:15	LSE
1576	592	12:31:18	LSE
586	592	12:31:18	LSE
303	592	12:40:40	LSE
900	592	12:40:40	LSE
79	592	12:40:40	LSE
1259	593	12:52:15	LSE
902	593	12:52:15	LSE
1620	593	12:57:25	LSE
500	593	12:57:25	LSE
128	592.5	13:07:26	LSE
500	592.5	13:07:26	LSE
500	592.5	13:07:26	LSE
1040	592.5	13:07:26	LSE
719	592.5	13:18:17	LSE
1500	592.5	13:18:17	LSE
552	592.5	13:29:05	LSE
209	592.5	13:33:30	LSE
1891	592.5	13:33:30	LSE
1500	591	13:39:11	LSE
500	591	13:39:11	LSE
500	591	13:45:54	LSE
45	591	13:45:54	LSE
1500	591	13:45:54	LSE
32	591	13:45:54	LSE
700	591.5	13:54:56	LSE
1289	591.5	13:54:56	LSE
1000	590.5	14:03:59	LSE
1181	590.5	14:03:59	LSE
700	590	14:12:29	LSE
1481	590	14:12:29	LSE
2033	590	14:20:12	LSE
1734	590	14:28:50	LSE
289	590	14:28:50	LSE
874	589.5	14:32:52	LSE
286	589.5	14:32:52	LSE
968	589.5	14:32:52	LSE
192	588.5	14:38:23	LSE
1000	588.5	14:38:23	LSE
1000	588.5	14:38:23	LSE
1500	588.5	14:41:25	LSE
1500	588.5	14:42:26	LSE
303	588.5	14:42:26	LSE
389	588.5	14:42:26	LSE
1344	588	14:48:46	LSE
656	588	14:48:46	LSE
2144	587.5	14:49:34	LSE
544	587.5	14:49:34	LSE
1000	587.5	14:49:34	LSE
600	587.5	14:49:34	LSE
1000	587.5	14:49:34	LSE
1000	587.5	14:49:34	LSE
1259	587.5	14:49:34	LSE
242	587.5	14:49:44	LSE
954	587.5	14:49:44	LSE
1000	587.5	14:49:44	LSE
54	587.5	14:49:50	LSE
1259	587.5	14:49:50	LSE
1500	587.5	14:49:50	LSE
2659	588	14:51:03	LSE
1000	588	14:52:03	LSE
1132	588	14:52:03	LSE
957	588	14:57:47	LSE
1245	588	14:57:47	LSE
2202	588	14:57:49	LSE
2203	588	14:59:50	LSE
2203	588	14:59:52	LSE
518	588	14:59:55	LSE
1018	588	14:59:55	LSE
1534	588	14:59:55	LSE
1200	588	14:59:55	LSE
1500	588	14:59:55	LSE
100	588	14:59:55	LSE
500	588	14:59:55	LSE
317	588	14:59:55	LSE
1367	588	14:59:55	LSE
1500	588	15:00:37	LSE
1500	588	15:01:29	LSE
2350	588	15:02:53	LSE
2203	588	15:02:53	LSE
1000	588	15:04:01	LSE
1052	588	15:04:01	LSE
100	588	15:04:54	LSE
1000	588	15:04:54	LSE
1000	588	15:04:54	LSE
103	588	15:04:54	LSE
2805	588	15:06:16	LSE
1000	588	15:06:58	LSE
1000	588	15:06:58	LSE
204	588	15:06:58	LSE
1500	588	15:08:40	LSE
1500	588	15:08:46	LSE
27	588	15:08:46	LSE
1500	588	15:09:15	LSE
803	588	15:09:15	LSE
139	588	15:09:34	LSE
1500	588	15:09:34	LSE
100	588	15:09:34	LSE
902	588	15:09:41	LSE
1000	588	15:09:41	LSE
1000	588	15:09:41	LSE
1000	588.5	15:22:01	LSE
1212	588.5	15:22:01	LSE
1500	588	15:26:36	LSE
1052	588.5	15:28:53	LSE
1163	588.5	15:28:53	LSE
957	588.5	15:28:56	LSE
2092	588.5	15:29:00	LSE
1500	588.5	15:29:00	LSE
1500	588.5	15:29:08	LSE
1000	588.5	15:29:08	LSE
300	588.5	15:29:08	LSE
2067	588.5	15:34:32	LSE
1500	588.5	15:34:32	LSE
1500	588.5	15:34:42	LSE
621	588.5	15:34:42	LSE
326	588.5	15:34:46	LSE
1000	588.5	15:34:46	LSE
1000	588.5	15:34:46	LSE
950	588.5	15:34:46	LSE
1000	588.5	15:34:46	LSE
1219	588.5	15:34:49	LSE
1000	588.5	15:34:49	LSE
1500	588.5	15:35:51	LSE
518	588.5	15:35:51	LSE
1500	588.5	15:43:33	LSE
723	588.5	15:43:33	LSE
1000	588	15:44:19	LSE
927	588	15:44:19	LSE
1000	588	15:44:19	LSE
1000	588.5	15:45:27	LSE
161	588.5	15:45:27	LSE
893	588.5	15:45:27	LSE
900	588	15:51:45	LSE
1500	588	15:51:45	LSE
1000	588	15:51:50	LSE
320	588	15:51:50	LSE
229	588	15:51:50	LSE
2226	588.5	15:52:16	LSE
1500	588	15:52:24	LSE
726	588	15:52:24	LSE
1000	588	15:56:00	LSE
999	588	15:56:00	LSE
240	588	15:56:01	LSE
1000	588	15:56:01	LSE
576	588	15:56:01	LSE
306	588	15:56:01	LSE
573	588	15:56:01	LSE
1000	588	15:56:03	LSE
1025	588	15:56:03	LSE
982	588	15:56:06	LSE
1500	588	15:56:06	LSE
1000	588	15:56:08	LSE
1000	588	15:56:11	LSE
306	588	15:56:11	LSE
1500	588	15:56:11	LSE
1041	588	15:56:11	LSE
1451	588	15:56:15	LSE
1000	588	15:56:15	LSE
41	588	15:57:16	LSE
151	588	15:57:16	LSE
1540	588	15:57:16	LSE
1004	588	15:57:16	LSE
4646	588	15:59:04	LSE
63	588	15:59:04	LSE
2878	588	16:01:10	LSE
548	588	16:01:14	LSE
1000	588	16:01:14	LSE
278	588	16:01:14	LSE
1690	588	16:01:14	LSE
300	588	16:01:14	LSE
300	588	16:02:07	LSE
1500	588	16:02:07	LSE
2234	588.5	16:05:39	LSE
893	588.5	16:05:47	LSE
1341	588.5	16:05:47	LSE
2234	588.5	16:05:50	LSE
2234	588.5	16:05:55	LSE
63	588.5	16:06:00	LSE
623	588.5	16:06:00	LSE
1548	588.5	16:06:00	LSE
1908	588.5	16:06:21	LSE
326	588.5	16:06:21	LSE
851	588.5	16:06:57	LSE
1383	588.5	16:06:57	LSE
108	588.5	16:08:09	LSE
377	588.5	16:08:09	LSE
323	588.5	16:08:09	LSE
1427	588.5	16:08:09	LSE
2193	588.5	16:08:28	LSE
302	588.5	16:09:13	LSE
605	588.5	16:09:13	LSE
727	588.5	16:09:13	LSE
515	588.5	16:09:13	LSE
467	588.5	16:10:00	LSE
1690	588.5	16:10:00	LSE
397	588.5	16:10:42	LSE
241	588.5	16:10:42	LSE
1200	588.5	16:10:42	LSE
533	588.5	16:10:42	LSE
1000	588	16:11:49	LSE
1238	588	16:11:49	LSE
406	588	16:12:17	LSE
1833	587.5	16:12:17	LSE
1000	587.5	16:13:13	LSE
1000	587.5	16:13:13	LSE
240	587.5	16:13:13	LSE
1500	587.5	16:13:18	LSE
994	587.5	16:13:23	LSE
1015	587.5	16:13:23	LSE
751	587.5	16:13:35	LSE
1200	587.5	16:13:35	LSE
587	587.5	16:13:35	LSE
625	587.5	16:14:00	LSE
1000	587.5	16:14:00	LSE
800	587.5	16:14:00	LSE
137	587.5	16:16:56	LSE
850	587.5	16:16:56	LSE
1000	587.5	16:16:56	LSE
1000	587.5	16:16:56	LSE
1000	587.5	16:16:56	LSE
1500	587.5	16:16:56	LSE
914	587.5	16:20:31	LSE
1500	587.5	16:20:38	LSE
303	587.5	16:20:38	LSE
1690	587.5	16:20:38	LSE
934	587.5	16:20:50	LSE
1527	587.5	16:20:50	LSE
1000	587.5	16:20:50	LSE
1000	587.5	16:20:50	LSE
1000	587.5	16:20:50	LSE
1500	588	16:23:18	LSE
4480	588	16:23:18	LSE
900	588	16:23:18	LSE
3780	588	16:23:18	LSE
722	588	16:23:18	LSE
6918	588	16:23:18	LSE
1000	588	16:23:18	LSE
312	588	16:23:18	LSE
1000	588	16:23:18	LSE
1000	588	16:23:18	LSE
1000	588	16:23:18	LSE
1000	588	16:23:18	LSE
1000	588	16:23:18	LSE
1000	588	16:23:18	LSE
1000	588	16:23:18	LSE
417	588	16:23:18	LSE
1000	588	16:23:18	LSE
1000	588	16:23:18	LSE
83	588	16:23:18	LSE
1000	588	16:23:20	LSE
456	588	16:23:20	LSE
1000	588	16:23:20	LSE
300	588	16:23:20	LSE
938	588	16:23:20	LSE
950	588	16:23:20	LSE
353	588	16:23:20	LSE
900	588	16:23:20	LSE
1000	588	16:23:20	LSE
300	588	16:23:20	LSE
1000	588	16:23:20	LSE
1500	588	16:23:20	LSE
1000	588	16:23:21	LSE
1000	588	16:23:21	LSE
256	588	16:23:21	LSE
2258	588	16:24:43	LSE
1291	587.5	16:25:32	LSE
1181	587.5	16:29:03	LSE
1690	587.5	16:29:03	LSE
1000	587.5	16:29:03	LSE
1013	587.5	16:29:03	LSE
297	587.5	16:29:03	LSE
1194	587.5	16:29:03	LSE
548	587.5	16:29:03	LSE
732	587	16:29:52	LSE
1499	587	16:29:52	LSE
1250	587	16:29:52	LSE
6091	587	16:29:52	LSE
6091	587	16:29:52	LSE
1500	587	16:29:52	LSE
944	587	16:29:52	LSE
2192	587	16:29:52	LSE
882	587	16:29:52	LSE
712	6.74	08:01:55	Bolsa de Madrid
737	6.742	08:05:06	Bolsa de Madrid
606	6.749	08:07:26	Bolsa de Madrid
522	6.736	08:09:10	Bolsa de Madrid
607	6.73	08:12:22	Bolsa de Madrid
506	6.726	08:14:57	Bolsa de Madrid
530	6.724	08:16:54	Bolsa de Madrid
663	6.737	08:19:28	Bolsa de Madrid
560	6.744	08:23:54	Bolsa de Madrid
533	6.74	08:24:57	Bolsa de Madrid
32	6.735	08:28:40	Bolsa de Madrid
388	6.735	08:28:40	Bolsa de Madrid
301	6.735	08:28:40	Bolsa de Madrid
387	6.747	08:32:53	Bolsa de Madrid
124	6.747	08:32:53	Bolsa de Madrid
352	6.757	08:34:34	Bolsa de Madrid
516	6.765	08:36:22	Bolsa de Madrid
515	6.767	08:39:43	Bolsa de Madrid
156	6.761	08:43:04	Bolsa de Madrid
526	6.759	08:43:23	Bolsa de Madrid
520	6.761	08:47:20	Bolsa de Madrid
16	6.751	08:49:15	Bolsa de Madrid
1	6.751	08:49:15	Bolsa de Madrid
16	6.751	08:49:27	Bolsa de Madrid
2	6.751	08:49:27	Bolsa de Madrid
1	6.751	08:49:27	Bolsa de Madrid
3	6.751	08:49:27	Bolsa de Madrid
2	6.751	08:49:27	Bolsa de Madrid
3	6.751	08:49:27	Bolsa de Madrid
4	6.751	08:49:27	Bolsa de Madrid
5	6.751	08:49:27	Bolsa de Madrid
29	6.751	08:49:27	Bolsa de Madrid
660	6.746	08:53:22	Bolsa de Madrid
182	6.759	08:55:39	Bolsa de Madrid
418	6.759	08:55:39	Bolsa de Madrid
700	6.741	09:01:43	Bolsa de Madrid
576	6.743	09:03:33	Bolsa de Madrid
556	6.749	09:10:56	Bolsa de Madrid
214	6.749	09:14:32	Bolsa de Madrid
848	6.751	09:17:20	Bolsa de Madrid
526	6.745	09:19:25	Bolsa de Madrid
521	6.738	09:23:32	Bolsa de Madrid
527	6.725	09:27:38	Bolsa de Madrid
535	6.724	09:31:57	Bolsa de Madrid
589	6.728	09:36:50	Bolsa de Madrid
535	6.715	09:39:59	Bolsa de Madrid
812	6.729	09:50:07	Bolsa de Madrid
188	6.729	09:50:07	Bolsa de Madrid
669	6.745	09:56:22	Bolsa de Madrid
113	6.741	09:56:40	Bolsa de Madrid
447	6.741	09:56:40	Bolsa de Madrid
547	6.742	10:03:02	Bolsa de Madrid
175	6.734	10:05:41	Bolsa de Madrid
342	6.734	10:05:41	Bolsa de Madrid
650	6.741	10:10:56	Bolsa de Madrid
126	6.739	10:15:21	Bolsa de Madrid
414	6.739	10:15:21	Bolsa de Madrid
676	6.74	10:23:04	Bolsa de Madrid
681	6.746	10:23:04	Bolsa de Madrid
32	6.74	10:33:08	Bolsa de Madrid
9	6.74	10:33:08	Bolsa de Madrid
59	6.74	10:33:08	Bolsa de Madrid
7	6.74	10:34:56	Bolsa de Madrid
520	6.739	10:35:55	Bolsa de Madrid
616	6.738	10:37:46	Bolsa de Madrid
433	6.735	10:42:40	Bolsa de Madrid
198	6.735	10:42:40	Bolsa de Madrid
527	6.73	10:46:42	Bolsa de Madrid
322	6.733	10:50:50	Bolsa de Madrid
489	6.732	10:51:45	Bolsa de Madrid
13	6.732	10:51:45	Bolsa de Madrid
47	6.732	10:51:45	Bolsa de Madrid
36	6.728	10:58:08	Bolsa de Madrid
537	6.727	11:00:02	Bolsa de Madrid
518	6.72	11:12:24	Bolsa de Madrid
570	6.718	11:12:27	Bolsa de Madrid
550	6.719	11:12:27	Bolsa de Madrid
603	6.726	11:17:53	Bolsa de Madrid
550	6.728	11:28:46	Bolsa de Madrid
676	6.727	11:30:56	Bolsa de Madrid
598	6.726	11:34:08	Bolsa de Madrid
546	6.722	11:34:08	Bolsa de Madrid
51	6.722	11:48:39	Bolsa de Madrid
1000	6.722	11:48:39	Bolsa de Madrid
733	6.721	11:58:50	Bolsa de Madrid
544	6.719	11:59:33	Bolsa de Madrid
656	6.712	12:15:34	Bolsa de Madrid
588	6.712	12:20:15	Bolsa de Madrid
92	6.712	12:20:15	Bolsa de Madrid
398	6.71	12:20:15	Bolsa de Madrid
400	6.708	12:31:11	Bolsa de Madrid
123	6.708	12:31:11	Bolsa de Madrid
626	6.707	12:31:18	Bolsa de Madrid
74	6.707	12:40:40	Bolsa de Madrid
465	6.707	12:41:11	Bolsa de Madrid
760	6.714	13:01:16	Bolsa de Madrid
850	6.715	13:04:01	Bolsa de Madrid
429	6.713	13:04:01	Bolsa de Madrid
272	6.713	13:04:36	Bolsa de Madrid
523	6.71	13:05:16	Bolsa de Madrid
631	6.713	13:16:45	Bolsa de Madrid
599	6.71	13:18:52	Bolsa de Madrid
548	6.71	13:18:52	Bolsa de Madrid
535	6.714	13:33:32	Bolsa de Madrid
553	6.698	13:39:10	Bolsa de Madrid
650	6.699	13:47:39	Bolsa de Madrid
64	6.699	13:53:11	Bolsa de Madrid
265	6.699	13:53:11	Bolsa de Madrid
53	6.699	13:53:11	Bolsa de Madrid
187	6.699	13:53:11	Bolsa de Madrid
545	6.7	13:57:28	Bolsa de Madrid
631	6.695	14:03:58	Bolsa de Madrid
2	6.689	14:08:02	Bolsa de Madrid
550	6.691	14:08:52	Bolsa de Madrid
667	6.693	14:08:52	Bolsa de Madrid
500	6.686	14:17:26	Bolsa de Madrid
250	6.686	14:17:26	Bolsa de Madrid
554	6.687	14:19:43	Bolsa de Madrid
500	6.693	14:28:31	Bolsa de Madrid
81	6.693	14:28:31	Bolsa de Madrid
550	6.69	14:28:50	Bolsa de Madrid
590	6.689	14:28:50	Bolsa de Madrid
742	6.68	14:30:32	Bolsa de Madrid
1000	6.684	14:32:52	Bolsa de Madrid
1200	6.683	14:33:05	Bolsa de Madrid
700	6.68	14:33:21	Bolsa de Madrid
708	6.681	14:33:21	Bolsa de Madrid
17	6.683	14:35:37	Bolsa de Madrid
990	6.681	14:36:10	Bolsa de Madrid
1000	6.683	14:36:10	Bolsa de Madrid
802	6.683	14:36:10	Bolsa de Madrid
1100	6.68	14:36:11	Bolsa de Madrid
599	6.678	14:36:15	Bolsa de Madrid
131	6.678	14:36:15	Bolsa de Madrid
528	6.676	14:36:15	Bolsa de Madrid
400	6.672	14:37:17	Bolsa de Madrid
145	6.672	14:37:17	Bolsa de Madrid
720	6.67	14:38:23	Bolsa de Madrid
430	6.673	14:40:15	Bolsa de Madrid
100	6.673	14:40:15	Bolsa de Madrid
599	6.671	14:40:56	Bolsa de Madrid
71	6.671	14:40:56	Bolsa de Madrid
90	6.671	14:40:56	Bolsa de Madrid
810	6.669	14:40:56	Bolsa de Madrid
500	6.669	14:41:25	Bolsa de Madrid
170	6.669	14:41:25	Bolsa de Madrid
500	6.669	14:41:25	Bolsa de Madrid
60	6.669	14:41:25	Bolsa de Madrid
1200	6.668	14:41:59	Bolsa de Madrid
101	6.668	14:41:59	Bolsa de Madrid
619	6.668	14:42:29	Bolsa de Madrid
620	6.665	14:43:11	Bolsa de Madrid
10	6.664	14:43:11	Bolsa de Madrid
500	6.662	14:43:12	Bolsa de Madrid
580	6.665	14:48:05	Bolsa de Madrid
1000	6.665	14:48:08	Bolsa de Madrid
251	6.664	14:48:46	Bolsa de Madrid
600	6.664	14:48:46	Bolsa de Madrid
199	6.664	14:48:46	Bolsa de Madrid
940	6.662	14:48:46	Bolsa de Madrid
690	6.663	14:48:46	Bolsa de Madrid
580	6.659	14:48:47	Bolsa de Madrid
875	6.663	14:52:03	Bolsa de Madrid
1000	6.662	14:53:30	Bolsa de Madrid
64	6.662	14:53:30	Bolsa de Madrid
575	6.66	14:53:52	Bolsa de Madrid
500	6.659	14:54:19	Bolsa de Madrid
48	6.659	14:54:49	Bolsa de Madrid
1050	6.658	14:54:49	Bolsa de Madrid
569	6.658	14:55:58	Bolsa de Madrid
1350	6.661	14:56:58	Bolsa de Madrid
1300	6.66	14:57:55	Bolsa de Madrid
1150	6.659	14:58:00	Bolsa de Madrid
1350	6.658	14:58:00	Bolsa de Madrid
173	6.662	15:00:26	Bolsa de Madrid
253	6.662	15:00:26	Bolsa de Madrid
224	6.662	15:00:26	Bolsa de Madrid
211	6.662	15:00:26	Bolsa de Madrid
1100	6.663	15:02:10	Bolsa de Madrid
1350	6.664	15:02:11	Bolsa de Madrid
1000	6.662	15:02:53	Bolsa de Madrid
350	6.661	15:02:53	Bolsa de Madrid
1000	6.661	15:02:53	Bolsa de Madrid
1350	6.66	15:02:53	Bolsa de Madrid
1000	6.662	15:02:53	Bolsa de Madrid
1000	6.662	15:02:53	Bolsa de Madrid
614	6.659	15:02:56	Bolsa de Madrid
520	6.661	15:02:56	Bolsa de Madrid
197	6.661	15:02:56	Bolsa de Madrid
586	6.659	15:03:04	Bolsa de Madrid
890	6.662	15:04:40	Bolsa de Madrid
670	6.661	15:04:40	Bolsa de Madrid
318	6.665	15:06:16	Bolsa de Madrid
562	6.665	15:06:16	Bolsa de Madrid
489	6.664	15:06:18	Bolsa de Madrid
761	6.664	15:06:28	Bolsa de Madrid
9	6.665	15:09:21	Bolsa de Madrid
6	6.665	15:09:35	Bolsa de Madrid
420	6.664	15:09:39	Bolsa de Madrid
323	6.666	15:09:45	Bolsa de Madrid
8	6.671	15:15:49	Bolsa de Madrid
103	6.67	15:15:50	Bolsa de Madrid
1197	6.67	15:15:50	Bolsa de Madrid
606	6.669	15:15:54	Bolsa de Madrid
444	6.669	15:16:22	Bolsa de Madrid
1250	6.668	15:16:26	Bolsa de Madrid
1000	6.669	15:16:26	Bolsa de Madrid
566	6.668	15:16:33	Bolsa de Madrid
334	6.668	15:17:02	Bolsa de Madrid
1300	6.668	15:17:11	Bolsa de Madrid
6	6.668	15:17:15	Bolsa de Madrid
501	6.668	15:17:15	Bolsa de Madrid
8	6.668	15:17:15	Bolsa de Madrid
980	6.667	15:18:07	Bolsa de Madrid
1050	6.667	15:18:11	Bolsa de Madrid
604	6.67	15:18:14	Bolsa de Madrid
720	6.673	15:20:07	Bolsa de Madrid
79	6.672	15:20:07	Bolsa de Madrid
1121	6.672	15:20:07	Bolsa de Madrid
100	6.671	15:20:10	Bolsa de Madrid
870	6.672	15:20:10	Bolsa de Madrid
890	6.671	15:22:01	Bolsa de Madrid
1150	6.67	15:22:01	Bolsa de Madrid
1450	6.669	15:22:01	Bolsa de Madrid
150	6.668	15:22:01	Bolsa de Madrid
400	6.668	15:22:01	Bolsa de Madrid
330	6.668	15:22:01	Bolsa de Madrid
910	6.667	15:22:21	Bolsa de Madrid
930	6.667	15:23:08	Bolsa de Madrid
1250	6.667	15:23:40	Bolsa de Madrid
1550	6.667	15:23:40	Bolsa de Madrid
164	6.667	15:23:55	Bolsa de Madrid
696	6.667	15:23:55	Bolsa de Madrid
1100	6.666	15:23:55	Bolsa de Madrid
1400	6.665	15:23:55	Bolsa de Madrid
1300	6.664	15:23:55	Bolsa de Madrid
2000	6.664	15:23:55	Bolsa de Madrid
787	6.665	15:23:55	Bolsa de Madrid
786	6.665	15:23:55	Bolsa de Madrid
561	6.663	15:23:59	Bolsa de Madrid
279	6.663	15:24:41	Bolsa de Madrid
792	6.662	15:24:41	Bolsa de Madrid
708	6.662	15:24:41	Bolsa de Madrid
1500	6.662	15:24:41	Bolsa de Madrid
1500	6.661	15:24:48	Bolsa de Madrid
1300	6.66	15:24:58	Bolsa de Madrid
1039	6.661	15:25:59	Bolsa de Madrid
1088	6.66	15:25:59	Bolsa de Madrid
1548	6.66	15:25:59	Bolsa de Madrid
869	6.661	15:25:59	Bolsa de Madrid
980	6.659	15:26:09	Bolsa de Madrid
100	6.667	15:28:54	Bolsa de Madrid
400	6.667	15:28:54	Bolsa de Madrid
1150	6.67	15:29:08	Bolsa de Madrid
1400	6.669	15:29:08	Bolsa de Madrid
860	6.669	15:30:58	Bolsa de Madrid
900	6.669	15:33:15	Bolsa de Madrid
1340	6.671	15:33:24	Bolsa de Madrid
146	6.671	15:33:37	Bolsa de Madrid
86	6.671	15:33:50	Bolsa de Madrid
185	6.672	15:34:46	Bolsa de Madrid
300	6.672	15:34:46	Bolsa de Madrid
385	6.672	15:34:49	Bolsa de Madrid
536	6.673	15:35:37	Bolsa de Madrid
205	6.673	15:35:48	Bolsa de Madrid
945	6.673	15:35:48	Bolsa de Madrid
559	6.676	15:36:47	Bolsa de Madrid
1999	6.676	15:36:47	Bolsa de Madrid
930	6.674	15:36:47	Bolsa de Madrid
720	6.675	15:36:47	Bolsa de Madrid
633	6.673	15:37:04	Bolsa de Madrid
267	6.673	15:37:04	Bolsa de Madrid
453	6.674	15:37:04	Bolsa de Madrid
267	6.674	15:37:04	Bolsa de Madrid
200	6.673	15:37:04	Bolsa de Madrid
789	6.675	15:37:04	Bolsa de Madrid
2000	6.675	15:37:08	Bolsa de Madrid
400	6.673	15:37:08	Bolsa de Madrid
500	6.673	15:37:08	Bolsa de Madrid
835	6.677	15:37:49	Bolsa de Madrid
970	6.676	15:39:41	Bolsa de Madrid
564	6.675	15:39:41	Bolsa de Madrid
396	6.675	15:39:41	Bolsa de Madrid
162	6.674	15:39:41	Bolsa de Madrid
888	6.674	15:39:41	Bolsa de Madrid
300	6.673	15:39:41	Bolsa de Madrid
688	6.676	15:39:41	Bolsa de Madrid
2434	6.676	15:39:41	Bolsa de Madrid
1000	6.675	15:39:41	Bolsa de Madrid
571	6.677	15:42:30	Bolsa de Madrid
564	6.677	15:42:30	Bolsa de Madrid
472	6.677	15:42:30	Bolsa de Madrid
638	6.677	15:43:31	Bolsa de Madrid
1200	6.677	15:43:31	Bolsa de Madrid
620	6.674	15:43:33	Bolsa de Madrid
3241	6.674	15:43:33	Bolsa de Madrid
600	6.672	15:43:33	Bolsa de Madrid
321	6.666	15:45:10	Bolsa de Madrid
833	6.671	15:47:42	Bolsa de Madrid
137	6.671	15:47:42	Bolsa de Madrid
980	6.67	15:47:42	Bolsa de Madrid
120	6.67	15:47:42	Bolsa de Madrid
842	6.669	15:49:03	Bolsa de Madrid
608	6.669	15:49:03	Bolsa de Madrid
754	6.669	15:49:03	Bolsa de Madrid
296	6.669	15:49:03	Bolsa de Madrid
1200	6.668	15:50:56	Bolsa de Madrid
218	6.67	15:51:29	Bolsa de Madrid
154	6.673	15:57:02	Bolsa de Madrid
1050	6.678	15:58:01	Bolsa de Madrid
1200	6.68	15:59:04	Bolsa de Madrid
50	6.68	15:59:04	Bolsa de Madrid
96	6.68	15:59:06	Bolsa de Madrid
1454	6.68	15:59:14	Bolsa de Madrid
1050	6.68	15:59:25	Bolsa de Madrid
600	6.681	16:01:38	Bolsa de Madrid
500	6.681	16:01:38	Bolsa de Madrid
1250	6.681	16:01:38	Bolsa de Madrid
284	6.681	16:01:51	Bolsa de Madrid
966	6.681	16:01:51	Bolsa de Madrid
150	6.681	16:01:57	Bolsa de Madrid
1000	6.681	16:01:57	Bolsa de Madrid
5	6.683	16:02:17	Bolsa de Madrid
165	6.681	16:03:07	Bolsa de Madrid
16	6.685	16:04:16	Bolsa de Madrid
1200	6.685	16:04:34	Bolsa de Madrid
25	6.685	16:04:35	Bolsa de Madrid
14	6.685	16:04:38	Bolsa de Madrid
139	6.686	16:05:29	Bolsa de Madrid
961	6.686	16:05:29	Bolsa de Madrid
88	6.686	16:05:29	Bolsa de Madrid
2420	6.688	16:05:52	Bolsa de Madrid
644	6.688	16:05:52	Bolsa de Madrid
1300	6.688	16:06:01	Bolsa de Madrid
1200	6.687	16:06:01	Bolsa de Madrid
644	6.688	16:06:01	Bolsa de Madrid
1250	6.687	16:06:01	Bolsa de Madrid
5	6.687	16:06:06	Bolsa de Madrid
10	6.686	16:06:17	Bolsa de Madrid
540	6.686	16:06:29	Bolsa de Madrid
1400	6.686	16:06:45	Bolsa de Madrid
500	6.685	16:06:57	Bolsa de Madrid
100	6.685	16:06:57	Bolsa de Madrid
400	6.685	16:06:57	Bolsa de Madrid
1250	6.685	16:07:03	Bolsa de Madrid
1320	6.685	16:07:20	Bolsa de Madrid
330	6.685	16:09:21	Bolsa de Madrid
980	6.685	16:10:32	Bolsa de Madrid
1250	6.685	16:10:44	Bolsa de Madrid
52	6.684	16:10:44	Bolsa de Madrid
500	6.684	16:10:46	Bolsa de Madrid
980	6.683	16:10:46	Bolsa de Madrid
598	6.684	16:10:46	Bolsa de Madrid
700	6.682	16:10:46	Bolsa de Madrid
162	6.683	16:11:10	Bolsa de Madrid
810	6.683	16:11:10	Bolsa de Madrid
1899	6.683	16:11:10	Bolsa de Madrid
450	6.682	16:11:49	Bolsa de Madrid
1200	6.681	16:11:54	Bolsa de Madrid
680	6.68	16:11:54	Bolsa de Madrid
420	6.68	16:11:59	Bolsa de Madrid
1250	6.679	16:12:09	Bolsa de Madrid
600	6.677	16:12:17	Bolsa de Madrid
400	6.677	16:12:17	Bolsa de Madrid
742	6.678	16:12:17	Bolsa de Madrid
607	6.674	16:13:13	Bolsa de Madrid
880	6.676	16:16:56	Bolsa de Madrid
500	6.675	16:16:56	Bolsa de Madrid
50	6.675	16:16:56	Bolsa de Madrid
700	6.675	16:16:56	Bolsa de Madrid
600	6.673	16:16:56	Bolsa de Madrid
1600	6.674	16:16:56	Bolsa de Madrid
290	6.673	16:17:00	Bolsa de Madrid
1200	6.674	16:17:00	Bolsa de Madrid
14	6.673	16:18:15	Bolsa de Madrid
1099	6.673	16:18:15	Bolsa de Madrid
9	6.671	16:19:29	Bolsa de Madrid
553	6.672	16:20:14	Bolsa de Madrid
157	6.672	16:20:14	Bolsa de Madrid
709	6.674	16:20:29	Bolsa de Madrid
159	6.674	16:20:31	Bolsa de Madrid
341	6.674	16:20:31	Bolsa de Madrid
200	6.674	16:20:31	Bolsa de Madrid
141	6.674	16:20:31	Bolsa de Madrid
87	6.675	16:20:34	Bolsa de Madrid
48	6.675	16:20:34	Bolsa de Madrid
772	6.675	16:20:38	Bolsa de Madrid
478	6.675	16:20:38	Bolsa de Madrid
27	6.676	16:20:38	Bolsa de Madrid
19	6.676	16:20:38	Bolsa de Madrid
308	6.673	16:21:11	Bolsa de Madrid
1142	6.673	16:21:11	Bolsa de Madrid
1341	6.671	16:22:20	Bolsa de Madrid
554	6.673	16:22:20	Bolsa de Madrid
1334	6.673	16:22:20	Bolsa de Madrid
1200	6.673	16:22:20	Bolsa de Madrid
906	6.672	16:22:41	Bolsa de Madrid
756	6.672	16:22:41	Bolsa de Madrid
558	6.672	16:22:41	Bolsa de Madrid
1109	6.679	16:24:21	Bolsa de Madrid
604	6.679	16:24:21	Bolsa de Madrid
968	6.681	16:24:44	Bolsa de Madrid
46	6.679	16:25:17	Bolsa de Madrid
70	6.679	16:25:17	Bolsa de Madrid
584	6.679	16:25:17	Bolsa de Madrid
670	6.678	16:25:17	Bolsa de Madrid
1200	6.678	16:25:23	Bolsa de Madrid
513	6.676	16:25:31	Bolsa de Madrid
91	6.676	16:25:31	Bolsa de Madrid
86	6.676	16:25:31	Bolsa de Madrid
348	6.674	16:25:31	Bolsa de Madrid
1247	6.674	16:27:00	Bolsa de Madrid
612	6.674	16:27:00	Bolsa de Madrid
58	6.672	16:27:01	Bolsa de Madrid
18	6.672	16:27:01	Bolsa de Madrid
503	6.672	16:27:04	Bolsa de Madrid
500	6.673	16:27:36	Bolsa de Madrid
279	6.673	16:27:36	Bolsa de Madrid
1000	6.671	16:28:37	Bolsa de Madrid
135	6.671	16:28:37	Bolsa de Madrid
702	6.669	16:28:48	Bolsa de Madrid
371	6.668	16:28:51	Bolsa de Madrid
301	6.667	16:28:59	Bolsa de Madrid
690	6.67	16:29:30	Bolsa de Madrid
200	6.67	16:29:51	Bolsa de Madrid
840	6.668	16:29:52	Bolsa de Madrid
1200	6.67	16:29:52	Bolsa de Madrid
657	6.67	16:29:52	Bolsa de Madrid
359	6.667	16:29:52	Bolsa de Madrid
1350	6.666	16:29:52	Bolsa de Madrid
950	6.665	16:29:52	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	589.45	379,676
Bolsa de Madrid	6.6825	257,220

 

END

 

 

POSQLLBLDKFBBBD