Transaction in Own Shares

RNS Number : 6692R

International Cons Airlines Group

25 September 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 22 September 2017 it purchased 573,233 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
175,344	London	£5.875	£5.96
397,889	Madrid	€6.649	€6.751

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

Following the purchase, the Company holds 66,110,703 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,066,878,040 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

25 September 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 573,233

Date of purchases: 22/09/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1439	587.5	08:01:02	LSE
1400	587.5	08:01:04	LSE
623	587.5	08:01:32	LSE
1209	588	08:01:35	LSE
677	588	08:01:35	LSE
857	587.5	08:01:35	LSE
1682	590	08:04:56	LSE
1352	589.5	08:08:15	LSE
1400	589	08:10:25	LSE
2150	589	08:15:04	LSE
30	589	08:15:04	LSE
45	589	08:17:16	LSE
1855	589	08:17:16	LSE
1243	589.5	08:17:19	LSE
96	589.5	08:17:19	LSE
315	589.5	08:17:19	LSE
1182	589	08:17:19	LSE
1144	589	08:17:54	LSE
643	591	08:20:53	LSE
1000	591	08:20:53	LSE
1500	590.5	08:25:08	LSE
1000	591	08:29:54	LSE
1000	591	08:29:54	LSE
1500	590	08:35:03	LSE
512	590.5	08:38:28	LSE
1324	590.5	08:38:28	LSE
1000	591	08:43:49	LSE
898	591	08:43:49	LSE
1629	592	08:49:55	LSE
750	592	08:49:55	LSE
1000	593	08:56:51	LSE
1000	593	08:56:51	LSE
259	593	08:56:51	LSE
1500	592.5	09:02:47	LSE
309	592.5	09:02:47	LSE
108	592.5	09:02:47	LSE
106	593	09:07:49	LSE
730	593	09:07:49	LSE
1000	593	09:07:49	LSE
1500	594	09:13:30	LSE
2747	596	09:21:09	LSE
333	594.5	09:28:58	LSE
1241	594.5	09:28:58	LSE
410	594.5	09:28:58	LSE
1500	594.5	09:35:13	LSE
351	594.5	09:35:13	LSE
1000	595	09:44:10	LSE
900	594.5	09:46:00	LSE
1000	594.5	09:46:00	LSE
400	593	09:53:29	LSE
661	593	09:55:06	LSE
1200	593	09:55:06	LSE
1500	591.5	10:03:41	LSE
639	591.5	10:03:41	LSE
2098	591	10:11:22	LSE
2046	591.5	10:19:50	LSE
1904	590.5	10:28:33	LSE
1038	590.5	10:35:17	LSE
749	590.5	10:35:17	LSE
173	590.5	10:35:17	LSE
500	591	10:43:24	LSE
191	591	10:43:24	LSE
1208	591	10:43:24	LSE
548	592	10:52:05	LSE
409	592	10:52:05	LSE
950	592	10:52:05	LSE
1500	591	11:01:18	LSE
180	591	11:06:52	LSE
1031	591	11:06:52	LSE
714	591	11:06:52	LSE
1200	592	11:17:05	LSE
813	592	11:17:05	LSE
315	592.5	11:28:01	LSE
1500	592.5	11:28:01	LSE
1500	592.5	11:39:05	LSE
300	592	11:43:38	LSE
1700	592	11:43:38	LSE
500	591.5	11:54:48	LSE
1909	591	11:56:48	LSE
1261	591	12:06:45	LSE
179	591	12:06:45	LSE
530	591	12:06:45	LSE
1000	590.5	12:24:33	LSE
1000	590.5	12:24:33	LSE
500	590.5	12:24:33	LSE
2465	590.5	12:41:25	LSE
916	591	12:41:40	LSE
309	591	12:41:40	LSE
839	591	12:41:40	LSE
500	591	12:51:52	LSE
500	591	12:51:52	LSE
1235	591	12:51:52	LSE
1000	590	13:02:20	LSE
500	590	13:02:20	LSE
618	590	13:02:20	LSE
1500	589.5	13:12:33	LSE
453	589.5	13:12:33	LSE
1330	589	13:21:48	LSE
584	589	13:21:48	LSE
399	589	13:30:47	LSE
500	589	13:30:47	LSE
500	589	13:30:47	LSE
500	589	13:30:47	LSE
77	589	13:30:47	LSE
985	590	13:38:26	LSE
984	590	13:38:26	LSE
500	589	13:46:36	LSE
500	589	13:46:36	LSE
412	589	13:46:36	LSE
500	589	13:46:36	LSE
500	589	13:50:41	LSE
592	589	13:50:41	LSE
985	589	13:50:41	LSE
2077	588.5	13:54:25	LSE
330	588.5	13:58:10	LSE
1083	588.5	13:58:10	LSE
1500	588.5	14:00:17	LSE
359	588.5	14:00:17	LSE
114	588.5	14:00:17	LSE
392	588.5	14:03:28	LSE
1690	588.5	14:03:28	LSE
1187	589	14:06:41	LSE
895	589	14:06:41	LSE
327	589	14:14:26	LSE
1000	589	14:14:26	LSE
186	589	14:14:26	LSE
458	589	14:14:26	LSE
3187	590	14:26:41	LSE
2093	590.5	14:37:50	LSE
2009	590.5	14:38:19	LSE
85	590.5	14:38:19	LSE
214	590.5	14:42:52	LSE
1000	590.5	14:42:52	LSE
755	590.5	14:42:52	LSE
1201	590.5	14:48:05	LSE
721	590.5	14:48:05	LSE
1933	591.5	14:53:22	LSE
2108	591.5	15:03:21	LSE
2030	591	15:04:18	LSE
1000	591.5	15:10:24	LSE
1922	591.5	15:10:24	LSE
1278	591.5	15:10:24	LSE
1951	591	15:18:46	LSE
2050	590	15:24:45	LSE
313	590	15:24:45	LSE
1000	590	15:24:45	LSE
1000	590	15:24:45	LSE
1000	589.5	15:34:18	LSE
241	589.5	15:34:18	LSE
749	589.5	15:34:18	LSE
1894	589.5	15:39:53	LSE
256	589.5	15:39:53	LSE
523	589.5	15:46:04	LSE
427	589.5	15:46:04	LSE
819	589.5	15:46:04	LSE
337	589.5	15:46:04	LSE
730	589.5	15:49:07	LSE
346	589.5	15:49:07	LSE
1000	589.5	15:49:07	LSE
1278	589.5	15:53:49	LSE
300	589.5	15:53:49	LSE
459	589.5	15:53:49	LSE
1000	590	15:58:50	LSE
531	590	15:58:50	LSE
606	590	15:58:50	LSE
1000	590	16:01:56	LSE
1033	590	16:01:56	LSE
7	590	16:01:56	LSE
840	589.5	16:06:52	LSE
1000	589.5	16:06:52	LSE
1000	589.5	16:06:52	LSE
2152	589.5	16:12:01	LSE
350	589.5	16:18:27	LSE
535	589.5	16:18:27	LSE
1271	589.5	16:18:27	LSE
426	589.5	16:18:33	LSE
1731	589.5	16:18:33	LSE
589	589	16:21:15	LSE
1000	589	16:21:15	LSE
1000	589	16:21:15	LSE
743	589	16:24:47	LSE
330	589	16:24:47	LSE
88	589	16:24:47	LSE
1000	589	16:24:47	LSE
723	589	16:27:42	LSE
1440	589	16:27:42	LSE
544	588.5	16:28:47	LSE
136	588.5	16:28:47	LSE
1352	588.5	16:28:47	LSE
132	588.5	16:28:47	LSE
2000	6.67	08:01:45	Bolsa de Madrid
1550	6.678	08:01:50	Bolsa de Madrid
970	6.677	08:01:50	Bolsa de Madrid
690	6.678	08:01:51	Bolsa de Madrid
100	6.679	08:01:54	Bolsa de Madrid
262	6.694	08:03:33	Bolsa de Madrid
788	6.694	08:03:33	Bolsa de Madrid
592	6.691	08:04:56	Bolsa de Madrid
580	6.69	08:07:03	Bolsa de Madrid
78	6.678	08:08:39	Bolsa de Madrid
910	6.687	08:10:19	Bolsa de Madrid
810	6.686	08:10:19	Bolsa de Madrid
1063	6.684	08:10:19	Bolsa de Madrid
400	6.676	08:15:05	Bolsa de Madrid
150	6.676	08:15:05	Bolsa de Madrid
660	6.675	08:15:05	Bolsa de Madrid
78	6.672	08:15:28	Bolsa de Madrid
1000	6.678	08:16:27	Bolsa de Madrid
153	6.678	08:16:27	Bolsa de Madrid
960	6.683	08:17:54	Bolsa de Madrid
1250	6.682	08:17:54	Bolsa de Madrid
1000	6.681	08:17:54	Bolsa de Madrid
880	6.68	08:17:54	Bolsa de Madrid
400	6.677	08:17:54	Bolsa de Madrid
135	6.677	08:17:54	Bolsa de Madrid
300	6.677	08:17:54	Bolsa de Madrid
65	6.677	08:17:54	Bolsa de Madrid
351	6.678	08:18:17	Bolsa de Madrid
279	6.676	08:18:17	Bolsa de Madrid
221	6.678	08:18:17	Bolsa de Madrid
323	6.676	08:18:26	Bolsa de Madrid
80	6.684	08:19:48	Bolsa de Madrid
240	6.684	08:19:48	Bolsa de Madrid
660	6.684	08:19:48	Bolsa de Madrid
690	6.697	08:21:11	Bolsa de Madrid
660	6.693	08:21:15	Bolsa de Madrid
644	6.694	08:21:15	Bolsa de Madrid
520	6.69	08:26:59	Bolsa de Madrid
560	6.701	08:29:54	Bolsa de Madrid
138	6.699	08:32:54	Bolsa de Madrid
382	6.699	08:32:54	Bolsa de Madrid
50	6.697	08:36:35	Bolsa de Madrid
500	6.697	08:36:35	Bolsa de Madrid
427	6.691	08:39:56	Bolsa de Madrid
140	6.691	08:39:56	Bolsa de Madrid
514	6.694	08:43:49	Bolsa de Madrid
601	6.707	08:46:42	Bolsa de Madrid
647	6.723	08:52:24	Bolsa de Madrid
648	6.72	08:56:59	Bolsa de Madrid
311	6.713	08:59:56	Bolsa de Madrid
389	6.713	08:59:56	Bolsa de Madrid
591	6.713	09:04:34	Bolsa de Madrid
725	6.72	09:09:08	Bolsa de Madrid
645	6.732	09:15:16	Bolsa de Madrid
544	6.74	09:19:58	Bolsa de Madrid
556	6.751	09:25:02	Bolsa de Madrid
568	6.727	09:30:01	Bolsa de Madrid
705	6.728	09:30:01	Bolsa de Madrid
537	6.716	09:40:24	Bolsa de Madrid
660	6.728	09:44:48	Bolsa de Madrid
500	6.722	09:49:03	Bolsa de Madrid
43	6.722	09:49:03	Bolsa de Madrid
543	6.711	09:53:12	Bolsa de Madrid
75	6.702	09:56:13	Bolsa de Madrid
560	6.699	09:58:56	Bolsa de Madrid
151	6.695	10:02:05	Bolsa de Madrid
387	6.695	10:02:18	Bolsa de Madrid
233	6.698	10:07:01	Bolsa de Madrid
325	6.698	10:07:01	Bolsa de Madrid
754	6.699	10:07:01	Bolsa de Madrid
568	6.685	10:17:05	Bolsa de Madrid
850	6.689	10:20:18	Bolsa de Madrid
650	6.687	10:20:18	Bolsa de Madrid
543	6.684	10:23:44	Bolsa de Madrid
18	6.682	10:28:39	Bolsa de Madrid
551	6.682	10:28:39	Bolsa de Madrid
1050	6.681	10:33:25	Bolsa de Madrid
322	6.68	10:33:28	Bolsa de Madrid
165	6.68	10:33:28	Bolsa de Madrid
123	6.68	10:33:28	Bolsa de Madrid
1050	6.679	10:33:28	Bolsa de Madrid
790	6.68	10:34:18	Bolsa de Madrid
950	6.684	10:38:52	Bolsa de Madrid
810	6.682	10:39:36	Bolsa de Madrid
685	6.684	10:41:12	Bolsa de Madrid
830	6.682	10:41:44	Bolsa de Madrid
500	6.682	10:43:24	Bolsa de Madrid
300	6.682	10:43:27	Bolsa de Madrid
200	6.682	10:44:24	Bolsa de Madrid
100	6.682	10:44:58	Bolsa de Madrid
363	6.682	10:47:31	Bolsa de Madrid
637	6.682	10:47:37	Bolsa de Madrid
450	6.682	10:47:40	Bolsa de Madrid
900	6.682	10:47:40	Bolsa de Madrid
550	6.681	10:47:40	Bolsa de Madrid
400	6.682	10:47:40	Bolsa de Madrid
100	6.681	10:48:57	Bolsa de Madrid
350	6.681	10:48:57	Bolsa de Madrid
100	6.681	10:49:02	Bolsa de Madrid
140	6.686	10:50:04	Bolsa de Madrid
1999	6.689	10:50:45	Bolsa de Madrid
100	6.688	10:50:45	Bolsa de Madrid
950	6.688	10:50:45	Bolsa de Madrid
1200	6.686	10:50:47	Bolsa de Madrid
980	6.69	10:52:09	Bolsa de Madrid
100	6.689	10:56:20	Bolsa de Madrid
200	6.689	10:56:20	Bolsa de Madrid
450	6.689	10:56:20	Bolsa de Madrid
300	6.689	10:56:20	Bolsa de Madrid
500	6.688	10:56:20	Bolsa de Madrid
900	6.688	10:56:20	Bolsa de Madrid
930	6.687	10:56:20	Bolsa de Madrid
847	6.682	11:01:18	Bolsa de Madrid
153	6.682	11:01:18	Bolsa de Madrid
224	6.68	11:01:18	Bolsa de Madrid
356	6.68	11:01:18	Bolsa de Madrid
616	6.68	11:01:18	Bolsa de Madrid
716	6.681	11:04:39	Bolsa de Madrid
600	6.679	11:04:54	Bolsa de Madrid
870	6.693	11:10:05	Bolsa de Madrid
1050	6.691	11:11:48	Bolsa de Madrid
940	6.692	11:11:48	Bolsa de Madrid
670	6.689	11:11:48	Bolsa de Madrid
480	6.688	11:11:52	Bolsa de Madrid
227	6.688	11:11:52	Bolsa de Madrid
546	6.691	11:19:11	Bolsa de Madrid
680	6.707	11:27:12	Bolsa de Madrid
286	6.711	11:27:12	Bolsa de Madrid
399	6.707	11:27:12	Bolsa de Madrid
200	6.704	11:38:53	Bolsa de Madrid
370	6.704	11:38:53	Bolsa de Madrid
658	6.7	11:44:30	Bolsa de Madrid
281	6.694	11:56:42	Bolsa de Madrid
549	6.694	11:56:42	Bolsa de Madrid
352	6.693	11:56:47	Bolsa de Madrid
198	6.693	11:56:47	Bolsa de Madrid
464	6.694	11:56:47	Bolsa de Madrid
86	6.694	11:56:47	Bolsa de Madrid
566	6.697	12:09:15	Bolsa de Madrid
700	6.699	12:20:02	Bolsa de Madrid
560	6.697	12:24:09	Bolsa de Madrid
553	6.693	12:28:29	Bolsa de Madrid
562	6.693	12:42:13	Bolsa de Madrid
690	6.692	12:42:29	Bolsa de Madrid
500	6.695	13:00:12	Bolsa de Madrid
58	6.695	13:00:12	Bolsa de Madrid
638	6.697	13:00:12	Bolsa de Madrid
1000	6.698	13:00:12	Bolsa de Madrid
157	6.698	13:00:12	Bolsa de Madrid
554	6.683	13:19:16	Bolsa de Madrid
542	6.681	13:21:12	Bolsa de Madrid
405	6.68	13:21:13	Bolsa de Madrid
164	6.68	13:21:13	Bolsa de Madrid
468	6.678	13:21:13	Bolsa de Madrid
82	6.678	13:21:13	Bolsa de Madrid
780	6.683	13:26:56	Bolsa de Madrid
731	6.682	13:26:56	Bolsa de Madrid
383	6.682	13:26:56	Bolsa de Madrid
36	6.682	13:26:56	Bolsa de Madrid
1200	6.684	13:27:33	Bolsa de Madrid
1408	6.684	13:27:33	Bolsa de Madrid
174	6.681	13:29:48	Bolsa de Madrid
826	6.681	13:29:48	Bolsa de Madrid
305	6.68	13:29:48	Bolsa de Madrid
757	6.682	13:29:48	Bolsa de Madrid
587	6.681	13:30:46	Bolsa de Madrid
970	6.683	13:34:39	Bolsa de Madrid
559	6.682	13:34:39	Bolsa de Madrid
30	6.683	13:34:39	Bolsa de Madrid
391	6.682	13:34:39	Bolsa de Madrid
1000	6.681	13:36:49	Bolsa de Madrid
950	6.683	13:40:43	Bolsa de Madrid
1000	6.681	13:40:43	Bolsa de Madrid
750	6.68	13:41:10	Bolsa de Madrid
500	6.678	13:41:22	Bolsa de Madrid
800	6.678	13:41:22	Bolsa de Madrid
542	6.676	13:42:13	Bolsa de Madrid
660	6.678	13:42:14	Bolsa de Madrid
30	6.678	13:42:14	Bolsa de Madrid
304	6.676	13:47:03	Bolsa de Madrid
330	6.675	13:47:20	Bolsa de Madrid
805	6.673	13:47:20	Bolsa de Madrid
100	6.673	13:47:20	Bolsa de Madrid
145	6.673	13:47:20	Bolsa de Madrid
700	6.674	13:50:44	Bolsa de Madrid
970	6.673	13:50:44	Bolsa de Madrid
780	6.672	13:50:44	Bolsa de Madrid
440	6.673	13:52:15	Bolsa de Madrid
490	6.673	13:52:15	Bolsa de Madrid
154	6.673	13:52:18	Bolsa de Madrid
910	6.673	13:52:18	Bolsa de Madrid
890	6.671	13:55:15	Bolsa de Madrid
2	6.671	13:55:15	Bolsa de Madrid
762	6.679	13:58:06	Bolsa de Madrid
148	6.679	13:58:10	Bolsa de Madrid
1050	6.676	13:58:10	Bolsa de Madrid
1000	6.677	14:01:54	Bolsa de Madrid
450	6.675	14:03:02	Bolsa de Madrid
235	6.675	14:03:02	Bolsa de Madrid
75	6.675	14:03:02	Bolsa de Madrid
974	6.676	14:03:02	Bolsa de Madrid
1000	6.676	14:03:02	Bolsa de Madrid
5	6.68	14:05:56	Bolsa de Madrid
625	6.68	14:05:56	Bolsa de Madrid
1150	6.68	14:05:56	Bolsa de Madrid
278	6.682	14:06:40	Bolsa de Madrid
1000	6.682	14:06:54	Bolsa de Madrid
1100	6.682	14:06:54	Bolsa de Madrid
608	6.682	14:06:54	Bolsa de Madrid
1300	6.681	14:06:54	Bolsa de Madrid
10	6.679	14:07:05	Bolsa de Madrid
1200	6.684	14:11:02	Bolsa de Madrid
2000	6.684	14:11:02	Bolsa de Madrid
2000	6.684	14:11:21	Bolsa de Madrid
698	6.683	14:11:27	Bolsa de Madrid
960	6.683	14:19:38	Bolsa de Madrid
680	6.682	14:19:42	Bolsa de Madrid
1000	6.681	14:19:42	Bolsa de Madrid
1000	6.679	14:19:43	Bolsa de Madrid
1200	6.68	14:19:43	Bolsa de Madrid
97	6.682	14:26:01	Bolsa de Madrid
473	6.682	14:26:01	Bolsa de Madrid
1128	6.684	14:26:01	Bolsa de Madrid
677	6.683	14:26:42	Bolsa de Madrid
930	6.681	14:26:45	Bolsa de Madrid
4	6.678	14:28:07	Bolsa de Madrid
600	6.678	14:28:07	Bolsa de Madrid
2	6.676	14:28:08	Bolsa de Madrid
1	6.676	14:28:08	Bolsa de Madrid
1	6.676	14:28:08	Bolsa de Madrid
850	6.685	14:31:54	Bolsa de Madrid
1050	6.687	14:33:05	Bolsa de Madrid
730	6.686	14:34:50	Bolsa de Madrid
739	6.685	14:34:51	Bolsa de Madrid
440	6.683	14:37:48	Bolsa de Madrid
450	6.683	14:37:48	Bolsa de Madrid
260	6.682	14:37:49	Bolsa de Madrid
450	6.682	14:37:49	Bolsa de Madrid
440	6.682	14:37:49	Bolsa de Madrid
850	6.68	14:37:49	Bolsa de Madrid
2000	6.686	14:41:56	Bolsa de Madrid
1000	6.685	14:41:56	Bolsa de Madrid
350	6.685	14:41:56	Bolsa de Madrid
449	6.684	14:41:56	Bolsa de Madrid
601	6.684	14:41:58	Bolsa de Madrid
300	6.684	14:41:58	Bolsa de Madrid
1200	6.683	14:42:14	Bolsa de Madrid
374	6.684	14:42:14	Bolsa de Madrid
553	6.683	14:42:14	Bolsa de Madrid
934	6.68	14:43:11	Bolsa de Madrid
704	6.68	14:43:33	Bolsa de Madrid
617	6.68	14:43:59	Bolsa de Madrid
13	6.679	14:44:02	Bolsa de Madrid
730	6.677	14:44:14	Bolsa de Madrid
126	6.678	14:45:48	Bolsa de Madrid
703	6.677	14:46:02	Bolsa de Madrid
1012	6.675	14:46:45	Bolsa de Madrid
450	6.674	14:49:36	Bolsa de Madrid
380	6.674	14:49:36	Bolsa de Madrid
367	6.676	14:49:36	Bolsa de Madrid
1200	6.675	14:49:36	Bolsa de Madrid
1300	6.675	14:49:36	Bolsa de Madrid
450	6.671	14:52:00	Bolsa de Madrid
662	6.673	14:52:00	Bolsa de Madrid
950	6.672	14:54:10	Bolsa de Madrid
807	6.672	14:54:24	Bolsa de Madrid
340	6.67	14:54:56	Bolsa de Madrid
450	6.67	14:54:56	Bolsa de Madrid
993	6.67	14:55:15	Bolsa de Madrid
1184	6.67	14:59:22	Bolsa de Madrid
59	6.67	14:59:22	Bolsa de Madrid
950	6.667	14:59:28	Bolsa de Madrid
527	6.667	14:59:29	Bolsa de Madrid
100	6.666	14:59:39	Bolsa de Madrid
614	6.674	15:03:05	Bolsa de Madrid
250	6.674	15:03:21	Bolsa de Madrid
750	6.673	15:03:21	Bolsa de Madrid
10	6.674	15:03:21	Bolsa de Madrid
990	6.674	15:03:21	Bolsa de Madrid
1060	6.677	15:04:10	Bolsa de Madrid
1250	6.675	15:04:18	Bolsa de Madrid
1200	6.674	15:04:18	Bolsa de Madrid
350	6.673	15:04:18	Bolsa de Madrid
770	6.67	15:04:19	Bolsa de Madrid
830	6.668	15:04:41	Bolsa de Madrid
97	6.672	15:04:41	Bolsa de Madrid
1300	6.671	15:04:41	Bolsa de Madrid
136	6.666	15:06:07	Bolsa de Madrid
100	6.666	15:06:07	Bolsa de Madrid
400	6.666	15:06:07	Bolsa de Madrid
108	6.666	15:06:07	Bolsa de Madrid
800	6.668	15:08:31	Bolsa de Madrid
400	6.668	15:08:31	Bolsa de Madrid
692	6.668	15:08:36	Bolsa de Madrid
97	6.669	15:09:08	Bolsa de Madrid
459	6.669	15:09:40	Bolsa de Madrid
541	6.669	15:09:40	Bolsa de Madrid
1000	6.668	15:10:27	Bolsa de Madrid
100	6.668	15:10:35	Bolsa de Madrid
1200	6.668	15:10:41	Bolsa de Madrid
559	6.667	15:10:46	Bolsa de Madrid
691	6.667	15:10:46	Bolsa de Madrid
1000	6.666	15:10:46	Bolsa de Madrid
1400	6.666	15:11:11	Bolsa de Madrid
1250	6.665	15:11:11	Bolsa de Madrid
100	6.664	15:12:53	Bolsa de Madrid
200	6.664	15:12:53	Bolsa de Madrid
200	6.664	15:12:53	Bolsa de Madrid
650	6.664	15:12:53	Bolsa de Madrid
1300	6.665	15:14:58	Bolsa de Madrid
1300	6.665	15:14:58	Bolsa de Madrid
91	6.669	15:16:20	Bolsa de Madrid
849	6.669	15:16:21	Bolsa de Madrid
1050	6.668	15:16:21	Bolsa de Madrid
900	6.67	15:19:04	Bolsa de Madrid
607	6.668	15:19:04	Bolsa de Madrid
988	6.669	15:19:04	Bolsa de Madrid
362	6.669	15:19:04	Bolsa de Madrid
960	6.667	15:19:04	Bolsa de Madrid
90	6.667	15:19:04	Bolsa de Madrid
693	6.668	15:19:04	Bolsa de Madrid
330	6.668	15:19:56	Bolsa de Madrid
770	6.668	15:19:56	Bolsa de Madrid
233	6.668	15:19:56	Bolsa de Madrid
900	6.668	15:19:57	Bolsa de Madrid
100	6.668	15:19:57	Bolsa de Madrid
317	6.667	15:19:59	Bolsa de Madrid
317	6.668	15:19:59	Bolsa de Madrid
500	6.667	15:19:59	Bolsa de Madrid
783	6.667	15:20:01	Bolsa de Madrid
2000	6.667	15:20:12	Bolsa de Madrid
550	6.666	15:20:15	Bolsa de Madrid
123	6.665	15:20:15	Bolsa de Madrid
1000	6.666	15:20:15	Bolsa de Madrid
1127	6.665	15:20:15	Bolsa de Madrid
1200	6.666	15:20:15	Bolsa de Madrid
2000	6.667	15:20:15	Bolsa de Madrid
644	6.667	15:20:15	Bolsa de Madrid
477	6.666	15:23:03	Bolsa de Madrid
223	6.666	15:23:27	Bolsa de Madrid
523	6.665	15:23:27	Bolsa de Madrid
217	6.665	15:23:27	Bolsa de Madrid
640	6.663	15:23:27	Bolsa de Madrid
920	6.666	15:24:46	Bolsa de Madrid
2050	6.673	15:32:04	Bolsa de Madrid
92	6.672	15:33:11	Bolsa de Madrid
1408	6.672	15:33:11	Bolsa de Madrid
940	6.674	15:34:07	Bolsa de Madrid
220	6.673	15:34:18	Bolsa de Madrid
450	6.673	15:34:18	Bolsa de Madrid
300	6.672	15:34:18	Bolsa de Madrid
480	6.673	15:34:18	Bolsa de Madrid
667	6.672	15:35:17	Bolsa de Madrid
133	6.672	15:35:23	Bolsa de Madrid
750	6.672	15:36:08	Bolsa de Madrid
1700	6.674	15:36:55	Bolsa de Madrid
753	6.674	15:37:10	Bolsa de Madrid
1200	6.673	15:37:14	Bolsa de Madrid
350	6.672	15:37:19	Bolsa de Madrid
1150	6.672	15:37:20	Bolsa de Madrid
1100	6.672	15:37:20	Bolsa de Madrid
196	6.672	15:37:20	Bolsa de Madrid
304	6.672	15:39:52	Bolsa de Madrid
1200	6.672	15:39:52	Bolsa de Madrid
2000	6.672	15:39:53	Bolsa de Madrid
500	6.671	15:39:53	Bolsa de Madrid
200	6.671	15:39:53	Bolsa de Madrid
300	6.671	15:39:54	Bolsa de Madrid
150	6.671	15:39:54	Bolsa de Madrid
694	6.671	15:40:12	Bolsa de Madrid
870	6.673	15:41:44	Bolsa de Madrid
1150	6.672	15:41:53	Bolsa de Madrid
790	6.673	15:41:53	Bolsa de Madrid
1150	6.672	15:41:53	Bolsa de Madrid
410	6.673	15:41:53	Bolsa de Madrid
1000	6.673	15:41:53	Bolsa de Madrid
1600	6.673	15:42:06	Bolsa de Madrid
1000	6.672	15:42:12	Bolsa de Madrid
196	6.671	15:42:27	Bolsa de Madrid
361	6.67	15:42:27	Bolsa de Madrid
989	6.67	15:42:27	Bolsa de Madrid
800	6.669	15:42:27	Bolsa de Madrid
700	6.673	15:43:24	Bolsa de Madrid
1700	6.673	15:44:39	Bolsa de Madrid
223	6.672	15:44:39	Bolsa de Madrid
1377	6.672	15:44:39	Bolsa de Madrid
1500	6.672	15:44:52	Bolsa de Madrid
544	6.671	15:45:57	Bolsa de Madrid
1000	6.671	15:46:00	Bolsa de Madrid
56	6.671	15:46:00	Bolsa de Madrid
2000	6.671	15:46:01	Bolsa de Madrid
1200	6.671	15:46:01	Bolsa de Madrid
2000	6.671	15:46:04	Bolsa de Madrid
780	6.67	15:46:04	Bolsa de Madrid
500	6.669	15:46:04	Bolsa de Madrid
1200	6.669	15:46:16	Bolsa de Madrid
980	6.668	15:46:22	Bolsa de Madrid
1000	6.668	15:46:23	Bolsa de Madrid
22	6.667	15:46:41	Bolsa de Madrid
73	6.667	15:47:13	Bolsa de Madrid
695	6.667	15:48:33	Bolsa de Madrid
350	6.667	15:48:41	Bolsa de Madrid
1000	6.667	15:48:41	Bolsa de Madrid
600	6.666	15:48:41	Bolsa de Madrid
100	6.666	15:48:41	Bolsa de Madrid
600	6.666	15:48:41	Bolsa de Madrid
1200	6.666	15:49:08	Bolsa de Madrid
2000	6.666	15:49:08	Bolsa de Madrid
1400	6.666	15:49:08	Bolsa de Madrid
910	6.665	15:49:11	Bolsa de Madrid
521	6.664	15:49:18	Bolsa de Madrid
979	6.664	15:49:18	Bolsa de Madrid
703	6.665	15:49:18	Bolsa de Madrid
345	6.665	15:49:57	Bolsa de Madrid
597	6.665	15:49:57	Bolsa de Madrid
662	6.664	15:50:00	Bolsa de Madrid
690	6.663	15:50:00	Bolsa de Madrid
130	6.663	15:50:02	Bolsa de Madrid
530	6.662	15:50:02	Bolsa de Madrid
470	6.662	15:50:02	Bolsa de Madrid
500	6.665	15:51:23	Bolsa de Madrid
200	6.665	15:51:26	Bolsa de Madrid
770	6.667	15:56:36	Bolsa de Madrid
2000	6.668	15:56:36	Bolsa de Madrid
1000	6.666	15:56:39	Bolsa de Madrid
1200	6.668	15:56:39	Bolsa de Madrid
2000	6.668	15:56:39	Bolsa de Madrid
1400	6.668	15:56:39	Bolsa de Madrid
950	6.669	15:58:22	Bolsa de Madrid
350	6.669	15:58:22	Bolsa de Madrid
700	6.669	15:58:50	Bolsa de Madrid
300	6.669	15:58:50	Bolsa de Madrid
700	6.668	15:58:51	Bolsa de Madrid
500	6.669	15:58:51	Bolsa de Madrid
800	6.668	15:58:51	Bolsa de Madrid
1050	6.667	15:58:51	Bolsa de Madrid
1000	6.673	16:02:30	Bolsa de Madrid
1050	6.671	16:02:31	Bolsa de Madrid
100	6.671	16:02:31	Bolsa de Madrid
1000	6.671	16:02:41	Bolsa de Madrid
148	6.669	16:02:41	Bolsa de Madrid
73	6.67	16:02:41	Bolsa de Madrid
700	6.67	16:02:41	Bolsa de Madrid
477	6.67	16:02:41	Bolsa de Madrid
494	6.669	16:02:41	Bolsa de Madrid
1450	6.667	16:02:41	Bolsa de Madrid
730	6.668	16:02:41	Bolsa de Madrid
454	6.669	16:02:41	Bolsa de Madrid
354	6.669	16:02:41	Bolsa de Madrid
2000	6.667	16:02:41	Bolsa de Madrid
1500	6.666	16:02:42	Bolsa de Madrid
1200	6.665	16:02:42	Bolsa de Madrid
834	6.664	16:02:42	Bolsa de Madrid
172	6.667	16:02:42	Bolsa de Madrid
1000	6.666	16:02:42	Bolsa de Madrid
2000	6.667	16:02:42	Bolsa de Madrid
1000	6.666	16:02:42	Bolsa de Madrid
616	6.664	16:02:42	Bolsa de Madrid
757	6.665	16:04:07	Bolsa de Madrid
250	6.663	16:04:35	Bolsa de Madrid
320	6.663	16:04:35	Bolsa de Madrid
690	6.66	16:04:35	Bolsa de Madrid
505	6.659	16:04:35	Bolsa de Madrid
1283	6.663	16:06:29	Bolsa de Madrid
854	6.662	16:06:41	Bolsa de Madrid
446	6.662	16:06:41	Bolsa de Madrid
2000	6.662	16:06:46	Bolsa de Madrid
515	6.661	16:06:46	Bolsa de Madrid
785	6.661	16:06:46	Bolsa de Madrid
450	6.66	16:06:51	Bolsa de Madrid
689	6.66	16:06:51	Bolsa de Madrid
261	6.66	16:06:51	Bolsa de Madrid
148	6.659	16:06:51	Bolsa de Madrid
701	6.656	16:07:08	Bolsa de Madrid
293	6.656	16:09:01	Bolsa de Madrid
100	6.656	16:09:01	Bolsa de Madrid
757	6.656	16:10:36	Bolsa de Madrid
1250	6.656	16:11:22	Bolsa de Madrid
200	6.656	16:11:24	Bolsa de Madrid
100	6.656	16:11:24	Bolsa de Madrid
800	6.656	16:11:33	Bolsa de Madrid
400	6.655	16:12:01	Bolsa de Madrid
610	6.654	16:12:01	Bolsa de Madrid
440	6.655	16:12:01	Bolsa de Madrid
670	6.653	16:14:20	Bolsa de Madrid
67	6.656	16:15:04	Bolsa de Madrid
1283	6.656	16:15:04	Bolsa de Madrid
115	6.656	16:16:05	Bolsa de Madrid
782	6.659	16:17:24	Bolsa de Madrid
281	6.659	16:17:24	Bolsa de Madrid
1353	6.659	16:18:18	Bolsa de Madrid
487	6.659	16:18:18	Bolsa de Madrid
1200	6.659	16:18:20	Bolsa de Madrid
2000	6.659	16:18:20	Bolsa de Madrid
1200	6.659	16:18:20	Bolsa de Madrid
2000	6.659	16:18:23	Bolsa de Madrid
664	6.659	16:18:23	Bolsa de Madrid
1200	6.659	16:18:23	Bolsa de Madrid
1200	6.659	16:18:23	Bolsa de Madrid
782	6.659	16:18:23	Bolsa de Madrid
2000	6.659	16:18:27	Bolsa de Madrid
1200	6.659	16:18:27	Bolsa de Madrid
782	6.659	16:18:27	Bolsa de Madrid
2000	6.659	16:18:27	Bolsa de Madrid
1200	6.659	16:18:28	Bolsa de Madrid
1000	6.659	16:18:28	Bolsa de Madrid
2000	6.659	16:18:28	Bolsa de Madrid
2000	6.659	16:18:28	Bolsa de Madrid
882	6.659	16:18:28	Bolsa de Madrid
1200	6.659	16:18:28	Bolsa de Madrid
885	6.656	16:18:42	Bolsa de Madrid
1190	6.655	16:18:48	Bolsa de Madrid
182	6.658	16:19:46	Bolsa de Madrid
700	6.657	16:20:00	Bolsa de Madrid
750	6.657	16:20:00	Bolsa de Madrid
30	6.656	16:20:04	Bolsa de Madrid
127	6.659	16:20:33	Bolsa de Madrid
4	6.659	16:20:33	Bolsa de Madrid
719	6.659	16:20:33	Bolsa de Madrid
146	6.659	16:20:33	Bolsa de Madrid
782	6.659	16:20:33	Bolsa de Madrid
1996	6.659	16:20:33	Bolsa de Madrid
2000	6.658	16:21:10	Bolsa de Madrid
4	6.658	16:21:10	Bolsa de Madrid
310	6.655	16:21:10	Bolsa de Madrid
970	6.656	16:21:10	Bolsa de Madrid
450	6.654	16:21:15	Bolsa de Madrid
300	6.654	16:21:15	Bolsa de Madrid
450	6.654	16:21:15	Bolsa de Madrid
990	6.653	16:21:15	Bolsa de Madrid
100	6.651	16:21:15	Bolsa de Madrid
1000	6.651	16:21:15	Bolsa de Madrid
870	6.65	16:21:15	Bolsa de Madrid
1000	6.65	16:22:46	Bolsa de Madrid
1000	6.649	16:23:46	Bolsa de Madrid
1750	6.65	16:23:46	Bolsa de Madrid
1000	6.651	16:23:52	Bolsa de Madrid
1350	6.652	16:24:24	Bolsa de Madrid
100	6.651	16:24:46	Bolsa de Madrid
100	6.651	16:24:48	Bolsa de Madrid
850	6.651	16:25:04	Bolsa de Madrid
500	6.65	16:25:08	Bolsa de Madrid
1000	6.65	16:25:08	Bolsa de Madrid
200	6.65	16:25:08	Bolsa de Madrid
100	6.65	16:25:13	Bolsa de Madrid
50	6.649	16:25:13	Bolsa de Madrid
950	6.65	16:25:13	Bolsa de Madrid
100	6.651	16:25:51	Bolsa de Madrid
897	6.653	16:26:10	Bolsa de Madrid
63	6.653	16:26:10	Bolsa de Madrid
1200	6.653	16:26:23	Bolsa de Madrid
1400	6.652	16:26:27	Bolsa de Madrid
42	6.652	16:27:04	Bolsa de Madrid
379	6.652	16:27:04	Bolsa de Madrid
135	6.652	16:27:13	Bolsa de Madrid
100	6.652	16:27:23	Bolsa de Madrid
544	6.652	16:27:27	Bolsa de Madrid
1200	6.652	16:27:27	Bolsa de Madrid
262	6.651	16:27:34	Bolsa de Madrid
96	6.651	16:27:34	Bolsa de Madrid
352	6.651	16:27:36	Bolsa de Madrid
1050	6.651	16:27:36	Bolsa de Madrid
1255	6.651	16:28:34	Bolsa de Madrid
21	6.651	16:28:37	Bolsa de Madrid
910	6.65	16:28:39	Bolsa de Madrid
1000	6.65	16:28:47	Bolsa de Madrid
50	6.65	16:28:47	Bolsa de Madrid
1950	6.65	16:28:47	Bolsa de Madrid
1400	6.65	16:28:50	Bolsa de Madrid
2000	6.65	16:28:50	Bolsa de Madrid
186	6.651	16:29:04	Bolsa de Madrid
964	6.651	16:29:04	Bolsa de Madrid
64	6.651	16:29:04	Bolsa de Madrid
36	6.651	16:29:04	Bolsa de Madrid
1200	6.651	16:29:04	Bolsa de Madrid
1300	6.651	16:29:04	Bolsa de Madrid
800	6.65	16:29:06	Bolsa de Madrid
150	6.654	16:29:20	Bolsa de Madrid
1200	6.653	16:29:47	Bolsa de Madrid
1550	6.653	16:29:50	Bolsa de Madrid
2	6.652	16:29:51	Bolsa de Madrid
1248	6.652	16:29:55	Bolsa de Madrid
1300	6.652	16:29:58	Bolsa de Madrid
151	6.652	16:29:58	Bolsa de Madrid
1449	6.652	16:29:58	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	590.51	175,344
Bolsa de Madrid	6.6721	397,889

 

END

 

 

POSQELBLDKFBBBZ