Transaction in Own Shares

RNS Number : 2274V

International Cons Airlines Group

19 July 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 19 July 2018 it purchased 496,752 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
162,131	LSE	£6.8920	£6.9800
334,621	Bolsa de Madrid	€7.7100	€7.8300
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 36,734,908 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,021,254,386 shares.
The Company's total issued share capital is 2,057,989,294 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
19 July 2018
LEI: 959800TZHQRUSH1ESL13

 

Schedule of Purchases
Shares purchased:	496,752
Date of purchases:	19-Jul-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
650	695.0000	08:01:05	LSE
241	695.4000	08:02:55	LSE
369	695.4000	08:02:55	LSE
490	696.4000	08:04:36	LSE
160	696.4000	08:04:36	LSE
629	696.0000	08:05:58	LSE
680	696.2000	08:07:01	LSE
1050	696.0000	08:09:31	LSE
910	695.8000	08:11:25	LSE
630	696.4000	08:12:53	LSE
757	696.0000	08:13:21	LSE
680	696.2000	08:15:32	LSE
840	697.2000	08:17:41	LSE
600	697.6000	08:21:44	LSE
374	697.6000	08:21:44	LSE
190	698.0000	08:21:50	LSE
390	698.0000	08:21:50	LSE
344	698.0000	08:21:50	LSE
700	698.0000	08:25:02	LSE
354	697.8000	08:25:22	LSE
221	697.8000	08:25:22	LSE
185	697.8000	08:25:22	LSE
181	696.8000	08:27:12	LSE
509	696.8000	08:27:12	LSE
695	696.6000	08:30:25	LSE
710	696.4000	08:30:25	LSE
792	695.2000	08:32:37	LSE
642	695.2000	08:36:10	LSE
795	695.2000	08:36:54	LSE
264	695.4000	08:38:59	LSE
566	695.4000	08:38:59	LSE
903	695.2000	08:41:39	LSE
60	694.6000	08:43:30	LSE
649	694.6000	08:43:30	LSE
757	693.8000	08:45:39	LSE
707	693.4000	08:47:40	LSE
231	692.8000	08:50:37	LSE
244	692.8000	08:50:43	LSE
141	692.8000	08:50:43	LSE
124	692.8000	08:50:43	LSE
1000	693.4000	08:53:21	LSE
615	693.8000	08:55:08	LSE
728	693.2000	08:56:15	LSE
800	692.6000	08:59:33	LSE
720	691.8000	09:01:05	LSE
751	691.0000	09:03:30	LSE
805	691.2000	09:05:41	LSE
448	691.0000	09:08:05	LSE
318	691.0000	09:08:05	LSE
700	691.2000	09:11:06	LSE
194	691.4000	09:12:43	LSE
740	691.0000	09:14:11	LSE
520	690.8000	09:15:38	LSE
232	690.8000	09:15:38	LSE
700	690.6000	09:18:04	LSE
117	690.6000	09:18:04	LSE
750	692.0000	09:21:13	LSE
827	692.0000	09:23:59	LSE
405	692.6000	09:27:14	LSE
677	692.6000	09:28:29	LSE
747	693.2000	09:30:34	LSE
180	692.2000	09:33:14	LSE
583	692.2000	09:33:14	LSE
931	691.8000	09:36:35	LSE
101	691.8000	09:36:35	LSE
919	692.4000	09:40:12	LSE
83	692.4000	09:40:12	LSE
613	692.0000	09:44:11	LSE
179	692.0000	09:44:11	LSE
502	692.6000	09:46:21	LSE
487	692.6000	09:46:21	LSE
856	693.8000	09:50:29	LSE
632	694.4000	09:53:40	LSE
94	694.4000	09:53:40	LSE
297	694.4000	09:56:30	LSE
97	694.4000	09:56:30	LSE
334	694.4000	09:56:30	LSE
658	694.0000	10:00:25	LSE
750	693.4000	10:02:18	LSE
16	693.4000	10:02:18	LSE
792	692.6000	10:05:39	LSE
303	692.4000	10:08:50	LSE
678	692.4000	10:08:50	LSE
221	692.2000	10:12:00	LSE
593	692.2000	10:12:00	LSE
262	692.0000	10:15:09	LSE
632	693.0000	10:20:03	LSE
750	692.6000	10:23:49	LSE
873	692.6000	10:23:49	LSE
892	692.8000	10:26:11	LSE
1118	692.6000	10:30:42	LSE
125	692.6000	10:30:42	LSE
750	691.8000	10:34:23	LSE
146	691.8000	10:34:23	LSE
747	691.2000	10:38:02	LSE
940	691.2000	10:44:42	LSE
288	691.0000	10:45:23	LSE
226	691.0000	10:45:23	LSE
738	691.0000	10:47:28	LSE
521	691.2000	10:52:57	LSE
200	691.2000	10:52:57	LSE
94	691.2000	10:52:57	LSE
28	691.6000	10:54:48	LSE
625	691.6000	10:54:48	LSE
347	691.6000	10:54:48	LSE
37	692.4000	11:02:12	LSE
946	692.2000	11:02:28	LSE
788	692.6000	11:03:05	LSE
8	692.2000	11:07:24	LSE
711	692.2000	11:07:24	LSE
26	692.2000	11:07:24	LSE
787	692.2000	11:09:56	LSE
258	692.0000	11:15:44	LSE
863	692.0000	11:15:44	LSE
748	692.0000	11:19:34	LSE
848	692.0000	11:23:26	LSE
664	691.6000	11:31:05	LSE
618	691.6000	11:31:05	LSE
146	691.6000	11:31:05	LSE
736	691.0000	11:34:20	LSE
281	691.2000	11:38:57	LSE
750	691.2000	11:40:17	LSE
264	691.2000	11:40:17	LSE
635	691.2000	11:45:35	LSE
163	691.2000	11:45:35	LSE
805	691.0000	11:50:18	LSE
730	691.2000	11:54:26	LSE
750	691.6000	12:02:04	LSE
1000	691.2000	12:03:41	LSE
771	691.0000	12:07:32	LSE
932	691.0000	12:11:30	LSE
23	691.0000	12:11:30	LSE
521	691.8000	12:17:20	LSE
568	691.8000	12:17:20	LSE
633	691.0000	12:20:14	LSE
780	691.0000	12:23:40	LSE
770	690.8000	12:27:40	LSE
798	690.8000	12:31:28	LSE
776	690.6000	12:34:34	LSE
842	690.4000	12:38:47	LSE
478	690.8000	12:43:20	LSE
407	690.6000	12:47:04	LSE
682	690.6000	12:47:04	LSE
519	690.6000	12:52:52	LSE
719	690.6000	12:52:52	LSE
1017	690.0000	12:58:10	LSE
27	690.0000	12:58:10	LSE
739	689.4000	13:01:19	LSE
283	689.2000	13:06:27	LSE
176	689.4000	13:06:32	LSE
366	689.6000	13:07:01	LSE
421	689.6000	13:07:01	LSE
1066	689.8000	13:10:32	LSE
174	689.8000	13:17:34	LSE
837	689.8000	13:17:34	LSE
379	689.6000	13:17:34	LSE
570	689.6000	13:17:34	LSE
641	689.6000	13:17:34	LSE
109	689.6000	13:17:34	LSE
810	689.2000	13:21:03	LSE
41	689.2000	13:25:09	LSE
223	689.6000	13:26:34	LSE
634	689.6000	13:26:34	LSE
268	689.6000	13:26:49	LSE
542	689.6000	13:26:49	LSE
1	689.4000	13:29:30	LSE
387	689.4000	13:29:30	LSE
263	689.4000	13:29:30	LSE
648	689.8000	13:33:29	LSE
950	690.2000	13:34:42	LSE
890	690.6000	13:38:07	LSE
550	691.0000	13:41:47	LSE
193	691.0000	13:41:47	LSE
747	690.4000	13:44:57	LSE
839	690.6000	13:48:26	LSE
483	690.2000	13:51:51	LSE
278	690.2000	13:51:51	LSE
810	691.2000	13:57:41	LSE
750	691.0000	14:00:09	LSE
311	691.0000	14:00:09	LSE
1000	691.0000	14:04:41	LSE
8	691.2000	14:07:16	LSE
868	691.2000	14:07:16	LSE
850	691.6000	14:12:37	LSE
647	691.4000	14:14:23	LSE
925	691.4000	14:17:20	LSE
750	691.6000	14:21:39	LSE
257	691.6000	14:21:39	LSE
457	691.6000	14:28:52	LSE
443	691.6000	14:28:52	LSE
990	691.4000	14:29:51	LSE
830	691.0000	14:32:21	LSE
122	691.0000	14:32:21	LSE
561	691.0000	14:32:21	LSE
139	691.0000	14:32:21	LSE
238	690.6000	14:34:43	LSE
542	690.6000	14:34:43	LSE
696	690.4000	14:36:56	LSE
356	690.4000	14:38:31	LSE
515	690.4000	14:38:31	LSE
755	689.8000	14:40:17	LSE
792	689.8000	14:43:57	LSE
33	689.8000	14:43:57	LSE
750	690.6000	14:46:35	LSE
551	690.6000	14:47:35	LSE
384	690.6000	14:47:35	LSE
819	690.0000	14:49:19	LSE
892	689.6000	14:52:07	LSE
1018	689.6000	14:54:34	LSE
29	689.2000	14:56:04	LSE
878	689.2000	14:56:25	LSE
90	689.2000	14:56:25	LSE
1150	689.6000	14:58:49	LSE
420	690.2000	15:02:33	LSE
277	690.2000	15:02:33	LSE
860	690.4000	15:02:44	LSE
200	690.4000	15:03:00	LSE
308	690.4000	15:03:00	LSE
970	690.2000	15:04:13	LSE
980	690.2000	15:04:13	LSE
261	690.2000	15:04:13	LSE
798	690.0000	15:04:17	LSE
893	689.6000	15:06:10	LSE
250	689.4000	15:08:32	LSE
278	689.6000	15:10:00	LSE
585	689.4000	15:11:39	LSE
415	689.4000	15:11:39	LSE
827	689.6000	15:11:39	LSE
351	689.6000	15:14:22	LSE
1350	690.8000	15:19:08	LSE
300	690.8000	15:20:26	LSE
527	690.8000	15:20:26	LSE
827	690.6000	15:20:37	LSE
484	690.4000	15:22:49	LSE
571	690.4000	15:24:12	LSE
362	690.4000	15:24:12	LSE
544	690.0000	15:26:19	LSE
249	690.0000	15:26:19	LSE
852	690.0000	15:27:52	LSE
850	689.8000	15:30:24	LSE
103	690.4000	15:34:01	LSE
897	690.4000	15:34:01	LSE
908	690.2000	15:34:01	LSE
25	690.2000	15:34:01	LSE
956	690.6000	15:38:15	LSE
750	690.6000	15:39:30	LSE
79	690.6000	15:39:30	LSE
588	690.6000	15:41:53	LSE
241	690.6000	15:41:53	LSE
600	690.6000	15:42:46	LSE
204	690.6000	15:42:46	LSE
880	690.8000	15:46:19	LSE
312	691.4000	15:49:44	LSE
476	691.4000	15:49:44	LSE
98	691.4000	15:49:44	LSE
501	691.4000	15:50:02	LSE
330	691.4000	15:50:02	LSE
760	691.0000	15:50:20	LSE
941	691.6000	15:53:40	LSE
367	691.6000	15:53:40	LSE
525	691.2000	15:55:36	LSE
307	691.2000	15:55:36	LSE
408	691.2000	15:59:34	LSE
472	691.2000	15:59:34	LSE
993	691.0000	16:00:09	LSE
522	690.8000	16:00:16	LSE
270	690.8000	16:02:04	LSE
267	690.8000	16:02:14	LSE
557	690.8000	16:02:14	LSE
831	690.8000	16:03:36	LSE
308	691.2000	16:05:33	LSE
438	691.2000	16:05:33	LSE
93	691.2000	16:05:33	LSE
81	692.2000	16:08:09	LSE
763	692.2000	16:08:09	LSE
87	692.2000	16:08:20	LSE
750	692.2000	16:08:20	LSE
3	692.2000	16:08:20	LSE
841	691.8000	16:10:00	LSE
841	691.6000	16:11:26	LSE
750	691.4000	16:12:34	LSE
126	691.4000	16:12:34	LSE
485	691.6000	16:14:54	LSE
357	691.6000	16:14:54	LSE
546	691.6000	16:15:18	LSE
276	691.6000	16:15:18	LSE
980	691.4000	16:17:09	LSE
648	691.4000	16:17:58	LSE
675	691.4000	16:18:48	LSE
134	691.4000	16:18:48	LSE
844	691.2000	16:20:23	LSE
847	691.2000	16:22:17	LSE
279	691.2000	16:22:27	LSE
553	691.2000	16:22:27	LSE
1003	691.4000	16:24:25	LSE
700	691.4000	16:25:49	LSE
148	691.4000	16:25:49	LSE
1036	691.4000	16:27:12	LSE
950	691.2000	16:28:14	LSE
231	691.2000	16:28:14	LSE
653	691.4000	16:29:17	LSE
490	7.7560	08:00:22	Bolsa de Madrid
430	7.7540	08:00:24	Bolsa de Madrid
620	7.8020	08:01:05	Bolsa de Madrid
520	7.8000	08:01:05	Bolsa de Madrid
551	7.8000	08:01:05	Bolsa de Madrid
80	7.8060	08:02:07	Bolsa de Madrid
660	7.8060	08:02:22	Bolsa de Madrid
880	7.8060	08:02:45	Bolsa de Madrid
800	7.8120	08:03:40	Bolsa de Madrid
625	7.8200	08:05:49	Bolsa de Madrid
205	7.8200	08:05:49	Bolsa de Madrid
436	7.8200	08:05:49	Bolsa de Madrid
304	7.8200	08:05:50	Bolsa de Madrid
304	7.8200	08:05:50	Bolsa de Madrid
456	7.8200	08:05:51	Bolsa de Madrid
610	7.8180	08:05:52	Bolsa de Madrid
104	7.8180	08:05:52	Bolsa de Madrid
160	7.8120	08:06:42	Bolsa de Madrid
820	7.8120	08:06:42	Bolsa de Madrid
600	7.8120	08:07:21	Bolsa de Madrid
790	7.8160	08:09:08	Bolsa de Madrid
729	7.8140	08:09:30	Bolsa de Madrid
810	7.8120	08:09:34	Bolsa de Madrid
580	7.8140	08:11:08	Bolsa de Madrid
770	7.8120	08:11:08	Bolsa de Madrid
680	7.8120	08:11:25	Bolsa de Madrid
385	7.8180	08:12:03	Bolsa de Madrid
295	7.8180	08:12:03	Bolsa de Madrid
660	7.8180	08:13:10	Bolsa de Madrid
27	7.8160	08:13:49	Bolsa de Madrid
522	7.8160	08:14:00	Bolsa de Madrid
654	7.8140	08:14:22	Bolsa de Madrid
1150	7.8200	08:16:45	Bolsa de Madrid
910	7.8200	08:16:48	Bolsa de Madrid
920	7.8240	08:17:44	Bolsa de Madrid
500	7.8220	08:17:45	Bolsa de Madrid
40	7.8220	08:18:13	Bolsa de Madrid
670	7.8200	08:18:13	Bolsa de Madrid
790	7.8240	08:20:37	Bolsa de Madrid
247	7.8280	08:22:09	Bolsa de Madrid
753	7.8280	08:22:09	Bolsa de Madrid
160	7.8240	08:22:36	Bolsa de Madrid
390	7.8240	08:22:36	Bolsa de Madrid
690	7.8300	08:25:22	Bolsa de Madrid
500	7.8280	08:25:22	Bolsa de Madrid
180	7.8280	08:25:22	Bolsa de Madrid
587	7.8300	08:25:22	Bolsa de Madrid
199	7.8280	08:25:22	Bolsa de Madrid
330	7.8280	08:25:22	Bolsa de Madrid
230	7.8280	08:25:22	Bolsa de Madrid
624	7.8140	08:30:16	Bolsa de Madrid
630	7.8120	08:30:25	Bolsa de Madrid
500	7.8100	08:30:25	Bolsa de Madrid
550	7.8100	08:30:25	Bolsa de Madrid
700	7.8080	08:30:25	Bolsa de Madrid
1254	7.8120	08:30:25	Bolsa de Madrid
1200	7.8100	08:30:25	Bolsa de Madrid
564	7.7900	08:34:04	Bolsa de Madrid
275	7.7880	08:34:30	Bolsa de Madrid
467	7.7880	08:34:30	Bolsa de Madrid
778	7.8000	08:36:50	Bolsa de Madrid
720	7.7960	08:36:54	Bolsa de Madrid
640	7.7920	08:37:31	Bolsa de Madrid
770	7.8020	08:40:15	Bolsa de Madrid
108	7.8040	08:40:15	Bolsa de Madrid
359	7.8020	08:40:15	Bolsa de Madrid
452	7.8020	08:40:15	Bolsa de Madrid
600	7.8000	08:40:15	Bolsa de Madrid
545	7.7980	08:40:36	Bolsa de Madrid
699	7.7980	08:41:36	Bolsa de Madrid
387	7.8000	08:42:16	Bolsa de Madrid
346	7.8000	08:42:16	Bolsa de Madrid
94	7.8000	08:42:16	Bolsa de Madrid
391	7.7920	08:43:27	Bolsa de Madrid
260	7.7920	08:43:27	Bolsa de Madrid
79	7.7920	08:43:27	Bolsa de Madrid
18	7.7920	08:43:27	Bolsa de Madrid
339	7.7920	08:43:27	Bolsa de Madrid
260	7.7920	08:43:27	Bolsa de Madrid
718	7.7840	08:45:30	Bolsa de Madrid
660	7.7820	08:45:31	Bolsa de Madrid
570	7.7780	08:46:17	Bolsa de Madrid
106	7.7720	08:49:14	Bolsa de Madrid
578	7.7740	08:49:14	Bolsa de Madrid
578	7.7720	08:49:54	Bolsa de Madrid
200	7.7700	08:50:35	Bolsa de Madrid
194	7.7700	08:50:35	Bolsa de Madrid
206	7.7700	08:50:35	Bolsa de Madrid
930	7.7680	08:50:43	Bolsa de Madrid
746	7.7660	08:50:47	Bolsa de Madrid
690	7.7720	08:56:15	Bolsa de Madrid
690	7.7700	08:56:15	Bolsa de Madrid
160	7.7700	08:56:16	Bolsa de Madrid
107	7.7700	08:56:16	Bolsa de Madrid
71	7.7700	08:56:16	Bolsa de Madrid
122	7.7700	08:56:16	Bolsa de Madrid
85	7.7720	08:56:16	Bolsa de Madrid
703	7.7720	08:56:16	Bolsa de Madrid
112	7.7720	08:56:16	Bolsa de Madrid
436	7.7680	08:56:16	Bolsa de Madrid
620	7.7680	08:56:16	Bolsa de Madrid
94	7.7680	08:56:16	Bolsa de Madrid
48	7.7660	08:58:14	Bolsa de Madrid
139	7.7660	08:59:12	Bolsa de Madrid
580	7.7660	08:59:13	Bolsa de Madrid
32	7.7640	08:59:44	Bolsa de Madrid
667	7.7640	08:59:44	Bolsa de Madrid
624	7.7640	08:59:45	Bolsa de Madrid
810	7.7620	08:59:56	Bolsa de Madrid
785	7.7480	09:02:33	Bolsa de Madrid
657	7.7460	09:02:33	Bolsa de Madrid
31	7.7500	09:04:19	Bolsa de Madrid
579	7.7500	09:04:19	Bolsa de Madrid
109	7.7480	09:04:23	Bolsa de Madrid
461	7.7480	09:04:23	Bolsa de Madrid
55	7.7480	09:05:36	Bolsa de Madrid
517	7.7480	09:05:36	Bolsa de Madrid
137	7.7460	09:06:32	Bolsa de Madrid
4	7.7460	09:06:32	Bolsa de Madrid
2	7.7500	09:07:29	Bolsa de Madrid
1077	7.7500	09:07:55	Bolsa de Madrid
722	7.7520	09:07:55	Bolsa de Madrid
200	7.7520	09:07:55	Bolsa de Madrid
646	7.7520	09:07:55	Bolsa de Madrid
1	7.7520	09:07:55	Bolsa de Madrid
164	7.7480	09:11:51	Bolsa de Madrid
387	7.7480	09:11:54	Bolsa de Madrid
139	7.7480	09:11:54	Bolsa de Madrid
429	7.7460	09:11:54	Bolsa de Madrid
872	7.7500	09:12:20	Bolsa de Madrid
731	7.7500	09:14:12	Bolsa de Madrid
254	7.7500	09:14:12	Bolsa de Madrid
613	7.7460	09:15:38	Bolsa de Madrid
613	7.7460	09:15:38	Bolsa de Madrid
593	7.7440	09:18:04	Bolsa de Madrid
602	7.7460	09:18:37	Bolsa de Madrid
286	7.7600	09:21:29	Bolsa de Madrid
920	7.7580	09:22:17	Bolsa de Madrid
240	7.7600	09:22:17	Bolsa de Madrid
427	7.7580	09:22:17	Bolsa de Madrid
778	7.7560	09:23:59	Bolsa de Madrid
617	7.7560	09:24:33	Bolsa de Madrid
298	7.7640	09:26:31	Bolsa de Madrid
382	7.7640	09:27:05	Bolsa de Madrid
870	7.7660	09:29:56	Bolsa de Madrid
780	7.7660	09:29:58	Bolsa de Madrid
973	7.7660	09:30:00	Bolsa de Madrid
617	7.7520	09:31:10	Bolsa de Madrid
766	7.7440	09:32:46	Bolsa de Madrid
53	7.7440	09:33:14	Bolsa de Madrid
686	7.7440	09:33:14	Bolsa de Madrid
682	7.7420	09:36:14	Bolsa de Madrid
863	7.7380	09:37:11	Bolsa de Madrid
458	7.7400	09:37:11	Bolsa de Madrid
243	7.7400	09:37:11	Bolsa de Madrid
700	7.7440	09:40:36	Bolsa de Madrid
137	7.7440	09:40:36	Bolsa de Madrid
740	7.7420	09:41:22	Bolsa de Madrid
840	7.7400	09:42:09	Bolsa de Madrid
938	7.7400	09:42:09	Bolsa de Madrid
1500	7.7760	09:54:16	Bolsa de Madrid
160	7.7760	09:54:17	Bolsa de Madrid
430	7.7760	09:54:17	Bolsa de Madrid
534	7.7760	09:54:18	Bolsa de Madrid
250	7.7760	09:54:18	Bolsa de Madrid
990	7.7760	09:55:23	Bolsa de Madrid
1100	7.7760	09:55:38	Bolsa de Madrid
206	7.7760	09:56:10	Bolsa de Madrid
275	7.7760	09:56:10	Bolsa de Madrid
1050	7.7740	09:57:13	Bolsa de Madrid
818	7.7760	09:57:13	Bolsa de Madrid
718	7.7760	09:57:13	Bolsa de Madrid
478	7.7760	09:57:13	Bolsa de Madrid
157	7.7760	09:57:13	Bolsa de Madrid
516	7.7760	09:57:13	Bolsa de Madrid
350	7.7760	09:57:13	Bolsa de Madrid
722	7.7720	09:57:35	Bolsa de Madrid
611	7.7700	09:59:29	Bolsa de Madrid
568	7.7700	09:59:40	Bolsa de Madrid
613	7.7700	10:01:09	Bolsa de Madrid
590	7.7660	10:01:35	Bolsa de Madrid
500	7.7600	10:02:24	Bolsa de Madrid
648	7.7580	10:03:10	Bolsa de Madrid
411	7.7560	10:05:39	Bolsa de Madrid
129	7.7560	10:05:39	Bolsa de Madrid
130	7.7560	10:05:39	Bolsa de Madrid
621	7.7560	10:05:39	Bolsa de Madrid
620	7.7520	10:08:46	Bolsa de Madrid
880	7.7520	10:08:47	Bolsa de Madrid
610	7.7500	10:09:17	Bolsa de Madrid
601	7.7460	10:10:06	Bolsa de Madrid
807	7.7480	10:12:11	Bolsa de Madrid
690	7.7460	10:12:11	Bolsa de Madrid
720	7.7460	10:16:03	Bolsa de Madrid
947	7.7500	10:16:33	Bolsa de Madrid
620	7.7560	10:19:22	Bolsa de Madrid
840	7.7600	10:21:07	Bolsa de Madrid
649	7.7560	10:21:37	Bolsa de Madrid
730	7.7620	10:25:17	Bolsa de Madrid
1100	7.7600	10:25:17	Bolsa de Madrid
710	7.7600	10:25:21	Bolsa de Madrid
990	7.7600	10:28:04	Bolsa de Madrid
620	7.7600	10:28:05	Bolsa de Madrid
630	7.7580	10:28:23	Bolsa de Madrid
11	7.7560	10:30:18	Bolsa de Madrid
830	7.7560	10:30:19	Bolsa de Madrid
600	7.7540	10:30:59	Bolsa de Madrid
341	7.7520	10:31:07	Bolsa de Madrid
309	7.7520	10:31:07	Bolsa de Madrid
320	7.7460	10:34:23	Bolsa de Madrid
680	7.7480	10:34:23	Bolsa de Madrid
640	7.7500	10:36:07	Bolsa de Madrid
680	7.7480	10:36:07	Bolsa de Madrid
546	7.7420	10:38:16	Bolsa de Madrid
70	7.7400	10:38:16	Bolsa de Madrid
100	7.7420	10:40:05	Bolsa de Madrid
708	7.7420	10:43:41	Bolsa de Madrid
760	7.7420	10:44:42	Bolsa de Madrid
400	7.7400	10:44:42	Bolsa de Madrid
360	7.7400	10:44:42	Bolsa de Madrid
960	7.7380	10:45:14	Bolsa de Madrid
419	7.7400	10:45:26	Bolsa de Madrid
230	7.7400	10:45:26	Bolsa de Madrid
701	7.7420	10:52:37	Bolsa de Madrid
257	7.7420	10:52:57	Bolsa de Madrid
22	7.7420	10:52:57	Bolsa de Madrid
680	7.7400	10:52:57	Bolsa de Madrid
320	7.7400	10:53:08	Bolsa de Madrid
1250	7.7380	10:53:27	Bolsa de Madrid
309	7.7380	10:53:28	Bolsa de Madrid
221	7.7380	10:53:28	Bolsa de Madrid
1250	7.7380	10:53:28	Bolsa de Madrid
34	7.7480	11:00:01	Bolsa de Madrid
1066	7.7480	11:00:01	Bolsa de Madrid
838	7.7500	11:02:28	Bolsa de Madrid
212	7.7500	11:02:28	Bolsa de Madrid
1150	7.7480	11:02:28	Bolsa de Madrid
656	7.7560	11:07:23	Bolsa de Madrid
394	7.7560	11:07:23	Bolsa de Madrid
31	7.7540	11:07:23	Bolsa de Madrid
1219	7.7540	11:07:23	Bolsa de Madrid
880	7.7520	11:07:29	Bolsa de Madrid
870	7.7560	11:12:49	Bolsa de Madrid
827	7.7540	11:12:49	Bolsa de Madrid
223	7.7540	11:12:49	Bolsa de Madrid
655	7.7520	11:12:50	Bolsa de Madrid
845	7.7520	11:14:53	Bolsa de Madrid
540	7.7520	11:14:53	Bolsa de Madrid
41	7.7560	11:17:06	Bolsa de Madrid
809	7.7560	11:17:06	Bolsa de Madrid
828	7.7540	11:17:22	Bolsa de Madrid
72	7.7540	11:19:12	Bolsa de Madrid
885	7.7500	11:22:50	Bolsa de Madrid
107	7.7500	11:22:50	Bolsa de Madrid
1000	7.7500	11:22:50	Bolsa de Madrid
800	7.7480	11:23:42	Bolsa de Madrid
620	7.7480	11:23:42	Bolsa de Madrid
660	7.7460	11:23:43	Bolsa de Madrid
428	7.7400	11:25:40	Bolsa de Madrid
192	7.7400	11:25:40	Bolsa de Madrid
1000	7.7400	11:31:45	Bolsa de Madrid
570	7.7420	11:32:23	Bolsa de Madrid
280	7.7420	11:33:57	Bolsa de Madrid
1050	7.7400	11:33:57	Bolsa de Madrid
108	7.7420	11:33:57	Bolsa de Madrid
1400	7.7400	11:33:57	Bolsa de Madrid
900	7.7400	11:39:41	Bolsa de Madrid
650	7.7340	11:40:52	Bolsa de Madrid
1000	7.7360	11:43:42	Bolsa de Madrid
970	7.7380	11:45:03	Bolsa de Madrid
880	7.7400	11:48:31	Bolsa de Madrid
138	7.7380	11:48:42	Bolsa de Madrid
1121	7.7380	11:50:09	Bolsa de Madrid
141	7.7380	11:50:10	Bolsa de Madrid
938	7.7360	11:50:11	Bolsa de Madrid
32	7.7360	11:51:27	Bolsa de Madrid
28	7.7400	11:52:59	Bolsa de Madrid
1072	7.7400	11:53:03	Bolsa de Madrid
740	7.7380	11:53:23	Bolsa de Madrid
760	7.7360	11:54:04	Bolsa de Madrid
770	7.7340	11:55:58	Bolsa de Madrid
78	7.7400	12:04:23	Bolsa de Madrid
1072	7.7400	12:05:04	Bolsa de Madrid
750	7.7380	12:05:18	Bolsa de Madrid
2000	7.7400	12:07:03	Bolsa de Madrid
100	7.7380	12:07:12	Bolsa de Madrid
80	7.7380	12:07:29	Bolsa de Madrid
180	7.7360	12:07:32	Bolsa de Madrid
1020	7.7360	12:07:32	Bolsa de Madrid
31	7.7340	12:09:37	Bolsa de Madrid
809	7.7340	12:09:37	Bolsa de Madrid
660	7.7320	12:09:40	Bolsa de Madrid
900	7.7400	12:14:09	Bolsa de Madrid
425	7.7400	12:15:19	Bolsa de Madrid
590	7.7400	12:16:12	Bolsa de Madrid
940	7.7380	12:17:43	Bolsa de Madrid
405	7.7360	12:18:47	Bolsa de Madrid
405	7.7360	12:18:48	Bolsa de Madrid
494	7.7380	12:23:33	Bolsa de Madrid
356	7.7380	12:23:33	Bolsa de Madrid
800	7.7360	12:24:56	Bolsa de Madrid
270	7.7340	12:24:56	Bolsa de Madrid
370	7.7340	12:24:56	Bolsa de Madrid
838	7.7340	12:24:56	Bolsa de Madrid
720	7.7340	12:28:12	Bolsa de Madrid
31	7.7360	12:34:09	Bolsa de Madrid
1150	7.7360	12:35:23	Bolsa de Madrid
27	7.7360	12:36:36	Bolsa de Madrid
1050	7.7400	12:38:43	Bolsa de Madrid
1450	7.7380	12:38:47	Bolsa de Madrid
322	7.7360	12:38:47	Bolsa de Madrid
1051	7.7360	12:38:47	Bolsa de Madrid
101	7.7400	12:38:47	Bolsa de Madrid
679	7.7400	12:38:47	Bolsa de Madrid
679	7.7380	12:38:47	Bolsa de Madrid
33	7.7340	12:44:09	Bolsa de Madrid
657	7.7340	12:44:09	Bolsa de Madrid
1100	7.7320	12:47:11	Bolsa de Madrid
850	7.7320	12:47:11	Bolsa de Madrid
184	7.7340	12:47:11	Bolsa de Madrid
1000	7.7340	12:47:11	Bolsa de Madrid
590	7.7340	12:47:11	Bolsa de Madrid
177	7.7340	12:47:11	Bolsa de Madrid
683	7.7340	12:47:11	Bolsa de Madrid
38	7.7320	12:52:36	Bolsa de Madrid
735	7.7320	12:52:52	Bolsa de Madrid
923	7.7280	12:52:54	Bolsa de Madrid
610	7.7280	12:52:54	Bolsa de Madrid
790	7.7220	12:58:10	Bolsa de Madrid
620	7.7220	12:58:10	Bolsa de Madrid
770	7.7200	13:01:18	Bolsa de Madrid
614	7.7180	13:01:18	Bolsa de Madrid
638	7.7100	13:02:50	Bolsa de Madrid
770	7.7220	13:15:00	Bolsa de Madrid
330	7.7220	13:15:00	Bolsa de Madrid
1200	7.7220	13:17:34	Bolsa de Madrid
673	7.7200	13:17:34	Bolsa de Madrid
147	7.7200	13:17:35	Bolsa de Madrid
176	7.7180	13:17:36	Bolsa de Madrid
824	7.7180	13:17:37	Bolsa de Madrid
1150	7.7160	13:18:10	Bolsa de Madrid
630	7.7160	13:18:10	Bolsa de Madrid
102	7.7160	13:18:10	Bolsa de Madrid
606	7.7160	13:18:10	Bolsa de Madrid
62	7.7160	13:18:10	Bolsa de Madrid
489	7.7160	13:22:47	Bolsa de Madrid
132	7.7160	13:22:47	Bolsa de Madrid
38	7.7160	13:25:47	Bolsa de Madrid
649	7.7160	13:25:47	Bolsa de Madrid
580	7.7180	13:27:50	Bolsa de Madrid
1100	7.7200	13:32:00	Bolsa de Madrid
1116	7.7200	13:32:02	Bolsa de Madrid
625	7.7200	13:33:29	Bolsa de Madrid
600	7.7240	13:34:42	Bolsa de Madrid
580	7.7200	13:34:42	Bolsa de Madrid
571	7.7200	13:35:49	Bolsa de Madrid
710	7.7300	13:38:07	Bolsa de Madrid
630	7.7300	13:44:57	Bolsa de Madrid
56	7.7320	13:44:57	Bolsa de Madrid
1000	7.7320	13:44:57	Bolsa de Madrid
648	7.7280	13:45:20	Bolsa de Madrid
1100	7.7260	13:46:17	Bolsa de Madrid
573	7.7240	13:47:01	Bolsa de Madrid
587	7.7240	13:49:30	Bolsa de Madrid
33	7.7240	13:51:44	Bolsa de Madrid
1050	7.7320	13:57:39	Bolsa de Madrid
1500	7.7300	13:57:40	Bolsa de Madrid
1163	7.7300	14:00:09	Bolsa de Madrid
1288	7.7300	14:00:09	Bolsa de Madrid
683	7.7280	14:00:20	Bolsa de Madrid
560	7.7280	14:00:56	Bolsa de Madrid
1111	7.7280	14:03:49	Bolsa de Madrid
652	7.7340	14:06:47	Bolsa de Madrid
198	7.7340	14:06:47	Bolsa de Madrid
156	7.7320	14:07:16	Bolsa de Madrid
33	7.7320	14:07:18	Bolsa de Madrid
35	7.7320	14:07:19	Bolsa de Madrid
38	7.7320	14:07:19	Bolsa de Madrid
34	7.7320	14:07:19	Bolsa de Madrid
39	7.7320	14:07:19	Bolsa de Madrid
35	7.7320	14:07:20	Bolsa de Madrid
37	7.7320	14:07:31	Bolsa de Madrid
35	7.7320	14:07:32	Bolsa de Madrid
37	7.7320	14:07:32	Bolsa de Madrid
38	7.7320	14:07:35	Bolsa de Madrid
113	7.7320	14:08:18	Bolsa de Madrid
1050	7.7400	14:11:27	Bolsa de Madrid
131	7.7420	14:11:54	Bolsa de Madrid
516	7.7420	14:11:54	Bolsa de Madrid
71	7.7420	14:12:33	Bolsa de Madrid
1100	7.7400	14:12:33	Bolsa de Madrid
829	7.7360	14:15:41	Bolsa de Madrid
678	7.7360	14:15:41	Bolsa de Madrid
31	7.7360	14:18:00	Bolsa de Madrid
900	7.7360	14:18:00	Bolsa de Madrid
850	7.7360	14:21:24	Bolsa de Madrid
764	7.7320	14:23:10	Bolsa de Madrid
610	7.7340	14:23:10	Bolsa de Madrid
412	7.7380	14:29:51	Bolsa de Madrid
588	7.7380	14:29:51	Bolsa de Madrid
784	7.7360	14:29:51	Bolsa de Madrid
39	7.7380	14:29:51	Bolsa de Madrid
1300	7.7380	14:29:51	Bolsa de Madrid
550	7.7380	14:29:51	Bolsa de Madrid
264	7.7360	14:29:51	Bolsa de Madrid
1200	7.7360	14:29:51	Bolsa de Madrid
640	7.7300	14:32:21	Bolsa de Madrid
980	7.7300	14:34:02	Bolsa de Madrid
590	7.7280	14:35:03	Bolsa de Madrid
630	7.7240	14:35:03	Bolsa de Madrid
882	7.7260	14:35:03	Bolsa de Madrid
1274	7.7240	14:35:03	Bolsa de Madrid
580	7.7240	14:35:03	Bolsa de Madrid
799	7.7220	14:39:01	Bolsa de Madrid
44	7.7220	14:39:01	Bolsa de Madrid
799	7.7220	14:39:01	Bolsa de Madrid
799	7.7220	14:39:01	Bolsa de Madrid
617	7.7180	14:41:16	Bolsa de Madrid
660	7.7140	14:43:25	Bolsa de Madrid
730	7.7240	14:47:34	Bolsa de Madrid
860	7.7240	14:47:36	Bolsa de Madrid
621	7.7220	14:47:52	Bolsa de Madrid
79	7.7220	14:47:52	Bolsa de Madrid
782	7.7240	14:47:52	Bolsa de Madrid
132	7.7240	14:47:52	Bolsa de Madrid
270	7.7240	14:47:52	Bolsa de Madrid
347	7.7220	14:47:58	Bolsa de Madrid
270	7.7220	14:47:58	Bolsa de Madrid
1000	7.7200	14:48:00	Bolsa de Madrid
692	7.7180	14:49:20	Bolsa de Madrid
730	7.7180	14:52:00	Bolsa de Madrid
628	7.7140	14:53:19	Bolsa de Madrid
67	7.7140	14:54:38	Bolsa de Madrid
5	7.7140	14:54:38	Bolsa de Madrid
680	7.7120	14:54:39	Bolsa de Madrid
935	7.7120	14:54:39	Bolsa de Madrid
580	7.7100	14:57:28	Bolsa de Madrid
20	7.7100	14:57:28	Bolsa de Madrid
1150	7.7160	15:00:10	Bolsa de Madrid
690	7.7260	15:04:10	Bolsa de Madrid
1706	7.7260	15:04:14	Bolsa de Madrid
359	7.7240	15:04:14	Bolsa de Madrid
339	7.7240	15:04:14	Bolsa de Madrid
357	7.7240	15:04:14	Bolsa de Madrid
295	7.7240	15:04:14	Bolsa de Madrid
169	7.7240	15:04:17	Bolsa de Madrid
1200	7.7240	15:04:17	Bolsa de Madrid
295	7.7240	15:04:17	Bolsa de Madrid
174	7.7240	15:04:17	Bolsa de Madrid
610	7.7140	15:07:25	Bolsa de Madrid
239	7.7160	15:07:25	Bolsa de Madrid
560	7.7140	15:07:25	Bolsa de Madrid
610	7.7120	15:07:31	Bolsa de Madrid
720	7.7120	15:09:12	Bolsa de Madrid
980	7.7220	15:15:11	Bolsa de Madrid
70	7.7200	15:15:13	Bolsa de Madrid
850	7.7200	15:15:13	Bolsa de Madrid
1000	7.7300	15:19:08	Bolsa de Madrid
2106	7.7300	15:19:16	Bolsa de Madrid
1053	7.7300	15:20:08	Bolsa de Madrid
359	7.7300	15:21:01	Bolsa de Madrid
310	7.7300	15:21:01	Bolsa de Madrid
1053	7.7300	15:21:01	Bolsa de Madrid
611	7.7280	15:22:36	Bolsa de Madrid
489	7.7280	15:22:36	Bolsa de Madrid
551	7.7300	15:22:36	Bolsa de Madrid
647	7.7300	15:22:36	Bolsa de Madrid
647	7.7280	15:22:36	Bolsa de Madrid
489	7.7280	15:22:36	Bolsa de Madrid
611	7.7280	15:22:36	Bolsa de Madrid
489	7.7300	15:22:45	Bolsa de Madrid
134	7.7300	15:22:45	Bolsa de Madrid
700	7.7260	15:24:12	Bolsa de Madrid
647	7.7240	15:24:12	Bolsa de Madrid
66	7.7220	15:26:19	Bolsa de Madrid
658	7.7220	15:26:19	Bolsa de Madrid
110	7.7220	15:27:52	Bolsa de Madrid
790	7.7220	15:27:52	Bolsa de Madrid
186	7.7220	15:29:54	Bolsa de Madrid
139	7.7220	15:29:54	Bolsa de Madrid
164	7.7200	15:30:24	Bolsa de Madrid
466	7.7200	15:30:24	Bolsa de Madrid
800	7.7200	15:30:55	Bolsa de Madrid
777	7.7220	15:34:55	Bolsa de Madrid
317	7.7280	15:37:13	Bolsa de Madrid
1183	7.7280	15:37:14	Bolsa de Madrid
1404	7.7280	15:37:52	Bolsa de Madrid
1300	7.7260	15:38:30	Bolsa de Madrid
1177	7.7300	15:45:00	Bolsa de Madrid
73	7.7300	15:45:00	Bolsa de Madrid
1450	7.7300	15:45:00	Bolsa de Madrid
720	7.7300	15:45:00	Bolsa de Madrid
616	7.7320	15:46:36	Bolsa de Madrid
86	7.7340	15:47:06	Bolsa de Madrid
1100	7.7380	15:50:20	Bolsa de Madrid
467	7.7420	15:53:40	Bolsa de Madrid
1083	7.7420	15:53:40	Bolsa de Madrid
173	7.7420	15:53:40	Bolsa de Madrid
830	7.7420	15:54:23	Bolsa de Madrid
1015	7.7420	15:54:29	Bolsa de Madrid
899	7.7420	15:54:29	Bolsa de Madrid
1100	7.7420	15:54:29	Bolsa de Madrid
540	7.7420	15:54:29	Bolsa de Madrid
539	7.7400	15:54:29	Bolsa de Madrid
1011	7.7400	15:54:29	Bolsa de Madrid
549	7.7400	15:55:10	Bolsa de Madrid
501	7.7400	15:55:10	Bolsa de Madrid
501	7.7400	15:55:10	Bolsa de Madrid
973	7.7400	15:59:17	Bolsa de Madrid
386	7.7400	15:59:17	Bolsa de Madrid
309	7.7380	16:00:05	Bolsa de Madrid
1291	7.7380	16:00:05	Bolsa de Madrid
1350	7.7380	16:00:05	Bolsa de Madrid
1200	7.7380	16:00:09	Bolsa de Madrid
348	7.7380	16:00:09	Bolsa de Madrid
562	7.7380	16:00:09	Bolsa de Madrid
97	7.7380	16:00:09	Bolsa de Madrid
1500	7.7360	16:00:16	Bolsa de Madrid
727	7.7380	16:00:16	Bolsa de Madrid
162	7.7380	16:00:16	Bolsa de Madrid
404	7.7380	16:00:16	Bolsa de Madrid
1300	7.7360	16:05:49	Bolsa de Madrid
200	7.7440	16:09:20	Bolsa de Madrid
610	7.7440	16:09:20	Bolsa de Madrid
83	7.7440	16:10:47	Bolsa de Madrid
507	7.7440	16:10:47	Bolsa de Madrid
740	7.7420	16:10:47	Bolsa de Madrid
1250	7.7420	16:10:47	Bolsa de Madrid
313	7.7420	16:10:47	Bolsa de Madrid
50	7.7420	16:10:47	Bolsa de Madrid
1037	7.7420	16:10:47	Bolsa de Madrid
517	7.7440	16:10:47	Bolsa de Madrid
1221	7.7440	16:10:47	Bolsa de Madrid
344	7.7440	16:10:47	Bolsa de Madrid
1200	7.7440	16:10:47	Bolsa de Madrid
507	7.7440	16:10:47	Bolsa de Madrid
312	7.7400	16:11:36	Bolsa de Madrid
297	7.7400	16:11:36	Bolsa de Madrid
891	7.7400	16:11:38	Bolsa de Madrid
570	7.7400	16:15:16	Bolsa de Madrid
305	7.7400	16:15:16	Bolsa de Madrid
646	7.7400	16:15:16	Bolsa de Madrid
147	7.7400	16:15:20	Bolsa de Madrid
1000	7.7400	16:15:20	Bolsa de Madrid
290	7.7400	16:16:16	Bolsa de Madrid
646	7.7400	16:16:16	Bolsa de Madrid
209	7.7400	16:16:16	Bolsa de Madrid
1049	7.7400	16:17:53	Bolsa de Madrid
649	7.7400	16:17:53	Bolsa de Madrid
121	7.7380	16:17:58	Bolsa de Madrid
670	7.7380	16:18:33	Bolsa de Madrid
266	7.7380	16:19:06	Bolsa de Madrid
1084	7.7380	16:19:06	Bolsa de Madrid
1200	7.7380	16:19:06	Bolsa de Madrid
266	7.7380	16:19:06	Bolsa de Madrid
710	7.7360	16:20:27	Bolsa de Madrid
45	7.7360	16:21:31	Bolsa de Madrid
670	7.7360	16:22:20	Bolsa de Madrid
183	7.7400	16:24:25	Bolsa de Madrid
1067	7.7400	16:24:25	Bolsa de Madrid
723	7.7400	16:24:25	Bolsa de Madrid
694	7.7400	16:24:25	Bolsa de Madrid
1200	7.7400	16:24:25	Bolsa de Madrid
183	7.7400	16:24:25	Bolsa de Madrid
3864	7.7420	16:25:27	Bolsa de Madrid
561	7.7420	16:25:27	Bolsa de Madrid
1165	7.7420	16:25:27	Bolsa de Madrid
589	7.7420	16:25:27	Bolsa de Madrid
881	7.7400	16:27:12	Bolsa de Madrid
760	7.7380	16:27:12	Bolsa de Madrid
750	7.7380	16:29:07	Bolsa de Madrid
612	7.7380	16:29:08	Bolsa de Madrid
25	7.7400	16:29:45	Bolsa de Madrid
1275	7.7400	16:29:45	Bolsa de Madrid
638	7.7380	16:29:46	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 691.7287	162,131
Bolsa de Madrid	€7.7484	334,621

 

END

 

 

POSDKLFFVDFFBBL