Transaction in Own Shares

RNS Number : 7905O

International Cons Airlines Group

21 May 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 21 May 2018 it purchased 475,881 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
237,094	LSE	£6.8020	£6.9440
238,787	Bolsa de Madrid	€7.8260	€7.9260
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 13,366,586 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,044,622,708 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
21 May 2018
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased:	475,881
Date of purchases:	21-May-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
660	685.2000	08:00:19	LSE
860	685.0000	08:00:19	LSE
600	685.0000	08:02:05	LSE
597	684.6000	08:02:10	LSE
654	683.6000	08:02:53	LSE
713	682.0000	08:03:52	LSE
760	682.2000	08:05:01	LSE
760	680.2000	08:05:19	LSE
590	682.0000	08:08:37	LSE
71	682.0000	08:08:37	LSE
1150	681.6000	08:09:11	LSE
730	681.4000	08:09:16	LSE
1150	681.2000	08:09:19	LSE
839	681.0000	08:09:21	LSE
977	681.2000	08:10:11	LSE
840	682.8000	08:11:31	LSE
1053	682.0000	08:13:47	LSE
283	682.6000	08:15:07	LSE
647	682.6000	08:15:07	LSE
165	684.2000	08:15:23	LSE
846	684.2000	08:17:40	LSE
379	684.2000	08:17:40	LSE
363	683.8000	08:17:41	LSE
734	683.8000	08:17:41	LSE
11	683.6000	08:17:41	LSE
1089	683.6000	08:17:41	LSE
859	683.8000	08:17:41	LSE
20	683.8000	08:17:41	LSE
1000	683.2000	08:20:06	LSE
1000	684.6000	08:21:48	LSE
916	685.2000	08:22:35	LSE
678	685.2000	08:23:14	LSE
322	685.2000	08:23:14	LSE
193	685.8000	08:25:26	LSE
1500	685.8000	08:25:26	LSE
1139	686.4000	08:26:53	LSE
288	687.0000	08:27:07	LSE
300	687.0000	08:27:07	LSE
267	687.0000	08:27:07	LSE
609	688.0000	08:29:41	LSE
496	688.0000	08:29:46	LSE
254	687.6000	08:30:02	LSE
639	687.6000	08:30:02	LSE
1500	688.2000	08:33:30	LSE
1200	688.2000	08:35:13	LSE
217	688.0000	08:35:13	LSE
818	688.0000	08:35:13	LSE
140	687.8000	08:35:13	LSE
200	687.8000	08:35:13	LSE
145	687.8000	08:35:13	LSE
96	687.8000	08:35:13	LSE
179	687.8000	08:35:13	LSE
802	687.4000	08:37:59	LSE
780	687.6000	08:37:59	LSE
621	687.6000	08:39:29	LSE
553	687.6000	08:40:04	LSE
258	687.6000	08:40:04	LSE
1271	688.0000	08:41:44	LSE
1000	687.6000	08:44:51	LSE
148	687.6000	08:44:51	LSE
949	687.6000	08:44:51	LSE
542	687.4000	08:45:47	LSE
196	687.4000	08:45:49	LSE
1250	687.8000	08:49:28	LSE
336	687.8000	08:49:28	LSE
624	687.8000	08:49:28	LSE
530	687.8000	08:49:28	LSE
413	687.6000	08:50:42	LSE
379	687.6000	08:50:42	LSE
760	687.2000	08:51:12	LSE
781	686.6000	08:52:48	LSE
151	686.4000	08:53:40	LSE
542	686.4000	08:53:40	LSE
103	686.4000	08:53:40	LSE
789	687.0000	08:55:00	LSE
297	687.2000	08:56:10	LSE
502	687.2000	08:56:10	LSE
1147	687.4000	08:57:30	LSE
1006	687.6000	08:59:17	LSE
609	687.6000	09:00:02	LSE
272	688.4000	09:01:37	LSE
606	688.6000	09:03:01	LSE
543	688.8000	09:03:32	LSE
623	688.8000	09:03:32	LSE
757	689.0000	09:03:50	LSE
800	688.8000	09:05:02	LSE
316	687.8000	09:06:42	LSE
526	688.0000	09:06:42	LSE
756	688.0000	09:06:42	LSE
766	687.2000	09:08:04	LSE
542	687.0000	09:09:25	LSE
252	687.0000	09:09:25	LSE
564	687.4000	09:10:47	LSE
850	687.4000	09:10:47	LSE
1026	686.6000	09:12:44	LSE
958	686.6000	09:14:02	LSE
269	686.4000	09:15:57	LSE
509	686.4000	09:16:00	LSE
860	686.4000	09:18:36	LSE
294	687.4000	09:20:57	LSE
756	687.4000	09:20:57	LSE
501	688.4000	09:22:52	LSE
420	689.2000	09:25:03	LSE
1230	689.2000	09:25:03	LSE
618	689.2000	09:25:05	LSE
609	689.2000	09:25:19	LSE
148	688.8000	09:27:01	LSE
612	688.8000	09:27:01	LSE
614	688.4000	09:28:49	LSE
407	688.4000	09:28:49	LSE
619	689.0000	09:31:26	LSE
383	689.0000	09:31:54	LSE
236	689.0000	09:32:03	LSE
880	688.8000	09:32:10	LSE
387	689.2000	09:35:49	LSE
543	689.2000	09:35:49	LSE
490	689.2000	09:35:49	LSE
283	688.6000	09:37:01	LSE
53	688.6000	09:37:01	LSE
467	688.6000	09:37:01	LSE
762	689.0000	09:38:52	LSE
243	689.0000	09:40:16	LSE
525	689.0000	09:40:16	LSE
1009	689.0000	09:42:07	LSE
816	692.2000	09:43:56	LSE
267	690.4000	09:46:24	LSE
831	690.8000	09:47:48	LSE
505	689.8000	09:51:04	LSE
952	689.4000	09:52:21	LSE
163	688.8000	09:53:56	LSE
637	688.8000	09:53:56	LSE
1032	690.8000	09:58:09	LSE
800	690.6000	10:01:43	LSE
641	690.4000	10:03:56	LSE
289	690.4000	10:03:56	LSE
869	689.8000	10:05:44	LSE
700	689.2000	10:09:13	LSE
153	689.2000	10:11:03	LSE
800	689.0000	10:11:03	LSE
909	688.8000	10:12:05	LSE
404	690.0000	10:15:42	LSE
491	690.0000	10:16:01	LSE
373	690.0000	10:16:01	LSE
781	689.4000	10:18:23	LSE
938	688.8000	10:22:27	LSE
200	688.8000	10:23:05	LSE
850	689.6000	10:24:04	LSE
234	689.4000	10:25:10	LSE
978	690.4000	10:27:52	LSE
607	690.4000	10:27:52	LSE
462	691.2000	10:30:46	LSE
812	690.8000	10:31:02	LSE
345	691.2000	10:36:07	LSE
495	691.2000	10:36:07	LSE
603	691.2000	10:37:38	LSE
199	691.2000	10:37:38	LSE
69	689.6000	10:40:32	LSE
756	689.6000	10:40:32	LSE
950	690.0000	10:44:36	LSE
137	690.0000	10:47:43	LSE
700	690.0000	10:47:43	LSE
772	689.8000	10:50:26	LSE
266	690.2000	10:53:46	LSE
321	690.0000	10:54:03	LSE
294	689.8000	10:55:18	LSE
19	689.8000	10:55:18	LSE
836	689.8000	10:56:50	LSE
790	689.2000	10:59:42	LSE
420	689.2000	11:01:30	LSE
380	689.2000	11:01:30	LSE
840	689.8000	11:04:30	LSE
765	689.8000	11:07:46	LSE
630	689.6000	11:13:41	LSE
839	689.6000	11:15:07	LSE
1000	689.8000	11:18:03	LSE
362	690.2000	11:20:50	LSE
442	690.2000	11:20:50	LSE
574	689.6000	11:24:03	LSE
256	689.6000	11:24:03	LSE
826	689.2000	11:27:33	LSE
800	689.2000	11:27:33	LSE
612	689.2000	11:32:01	LSE
237	688.4000	11:34:41	LSE
583	688.4000	11:34:41	LSE
950	688.4000	11:34:41	LSE
223	688.2000	11:38:29	LSE
638	688.2000	11:38:29	LSE
834	688.2000	11:40:14	LSE
946	687.6000	11:41:38	LSE
288	687.6000	11:45:00	LSE
910	687.4000	11:45:44	LSE
14	687.0000	11:48:06	LSE
843	686.8000	11:49:07	LSE
273	687.2000	11:51:23	LSE
1000	687.2000	11:51:23	LSE
1500	687.4000	11:57:38	LSE
206	687.4000	11:58:02	LSE
634	687.4000	11:58:25	LSE
800	687.2000	12:02:18	LSE
102	687.0000	12:03:05	LSE
289	687.0000	12:04:03	LSE
230	687.0000	12:04:08	LSE
319	687.0000	12:04:08	LSE
472	687.0000	12:04:13	LSE
700	687.2000	12:04:39	LSE
382	687.0000	12:06:13	LSE
833	687.0000	12:07:08	LSE
933	687.8000	12:09:27	LSE
1022	687.4000	12:14:45	LSE
1050	687.2000	12:15:39	LSE
102	687.4000	12:17:27	LSE
1098	687.4000	12:17:27	LSE
1000	688.0000	12:22:45	LSE
268	688.0000	12:23:52	LSE
869	689.0000	12:24:40	LSE
345	689.0000	12:24:55	LSE
631	689.0000	12:24:55	LSE
790	688.8000	12:26:37	LSE
894	688.2000	12:29:01	LSE
305	688.2000	12:29:01	LSE
750	688.2000	12:29:01	LSE
500	688.4000	12:35:56	LSE
1186	688.4000	12:35:56	LSE
343	688.6000	12:38:13	LSE
500	688.6000	12:38:13	LSE
133	688.6000	12:38:16	LSE
940	688.2000	12:39:35	LSE
60	688.2000	12:39:35	LSE
500	688.6000	12:42:28	LSE
352	688.6000	12:42:28	LSE
850	688.6000	12:46:37	LSE
500	688.4000	12:47:48	LSE
134	688.2000	12:49:05	LSE
260	688.2000	12:50:25	LSE
114	688.2000	12:50:25	LSE
254	688.2000	12:50:25	LSE
1350	688.6000	12:52:45	LSE
705	688.6000	12:53:13	LSE
252	688.6000	12:53:13	LSE
970	688.4000	12:57:06	LSE
913	688.6000	12:57:06	LSE
472	690.4000	13:01:02	LSE
770	690.4000	13:02:24	LSE
840	690.4000	13:02:24	LSE
840	690.6000	13:08:40	LSE
289	690.4000	13:11:55	LSE
279	690.4000	13:11:55	LSE
279	690.4000	13:11:55	LSE
775	690.4000	13:14:23	LSE
882	691.8000	13:22:44	LSE
844	691.8000	13:23:04	LSE
585	692.0000	13:25:20	LSE
774	691.8000	13:26:39	LSE
790	691.0000	13:30:23	LSE
40	690.4000	13:33:00	LSE
861	690.4000	13:33:00	LSE
424	690.4000	13:35:55	LSE
459	690.4000	13:35:55	LSE
847	691.2000	13:38:44	LSE
379	691.8000	13:41:33	LSE
523	691.8000	13:41:33	LSE
860	692.2000	13:45:01	LSE
800	692.2000	13:45:01	LSE
849	692.4000	13:51:24	LSE
804	692.6000	13:53:01	LSE
425	692.6000	13:58:28	LSE
425	692.6000	13:58:28	LSE
870	693.0000	14:00:21	LSE
806	692.8000	14:02:03	LSE
780	692.4000	14:06:10	LSE
79	692.6000	14:06:10	LSE
878	692.6000	14:06:10	LSE
876	692.6000	14:11:22	LSE
6	692.4000	14:14:25	LSE
883	692.4000	14:14:25	LSE
787	692.8000	14:17:37	LSE
815	692.8000	14:19:42	LSE
777	693.0000	14:19:42	LSE
851	692.8000	14:25:42	LSE
894	692.4000	14:27:35	LSE
576	693.4000	14:30:08	LSE
314	693.4000	14:30:08	LSE
100	693.4000	14:30:08	LSE
800	694.2000	14:33:10	LSE
705	693.8000	14:33:16	LSE
185	693.8000	14:33:16	LSE
882	693.2000	14:35:01	LSE
855	693.6000	14:37:21	LSE
786	693.6000	14:38:04	LSE
127	693.6000	14:38:04	LSE
856	693.2000	14:41:04	LSE
465	693.2000	14:43:33	LSE
461	693.4000	14:44:04	LSE
200	693.4000	14:44:04	LSE
539	693.4000	14:44:04	LSE
632	694.0000	14:46:40	LSE
900	693.6000	14:47:28	LSE
629	694.0000	14:50:24	LSE
590	693.6000	14:52:16	LSE
320	693.6000	14:52:16	LSE
344	693.8000	14:52:16	LSE
960	693.8000	14:52:16	LSE
610	694.0000	14:56:00	LSE
658	693.6000	14:56:32	LSE
149	693.6000	14:56:32	LSE
286	693.6000	14:59:30	LSE
576	693.6000	14:59:30	LSE
628	693.4000	15:01:16	LSE
821	693.0000	15:01:41	LSE
1108	693.0000	15:04:34	LSE
603	693.6000	15:05:59	LSE
964	693.4000	15:06:49	LSE
975	694.0000	15:08:48	LSE
819	693.8000	15:10:28	LSE
87	694.0000	15:12:25	LSE
850	694.0000	15:12:25	LSE
62	693.8000	15:13:45	LSE
803	693.8000	15:13:55	LSE
750	694.0000	15:16:21	LSE
265	693.6000	15:18:21	LSE
26	693.6000	15:18:59	LSE
840	693.6000	15:18:59	LSE
444	693.6000	15:20:49	LSE
611	693.6000	15:20:49	LSE
437	693.2000	15:22:31	LSE
711	693.6000	15:24:07	LSE
346	694.0000	15:25:09	LSE
493	694.0000	15:25:09	LSE
866	693.2000	15:27:24	LSE
244	693.6000	15:29:40	LSE
166	693.6000	15:29:40	LSE
889	693.6000	15:29:40	LSE
276	693.6000	15:31:08	LSE
147	693.6000	15:31:08	LSE
703	693.6000	15:32:00	LSE
1066	693.6000	15:33:36	LSE
474	693.8000	15:36:29	LSE
537	693.8000	15:36:55	LSE
730	693.8000	15:36:55	LSE
803	693.6000	15:38:02	LSE
804	694.2000	15:40:01	LSE
911	693.8000	15:42:04	LSE
632	693.8000	15:43:27	LSE
625	694.2000	15:44:36	LSE
830	693.8000	15:45:25	LSE
553	693.8000	15:47:48	LSE
402	693.6000	15:47:48	LSE
731	693.8000	15:50:14	LSE
147	693.8000	15:50:14	LSE
543	694.2000	15:50:14	LSE
817	694.0000	15:51:58	LSE
388	694.4000	15:53:54	LSE
501	694.4000	15:53:54	LSE
727	694.2000	15:55:26	LSE
127	694.2000	15:55:26	LSE
565	694.0000	15:58:29	LSE
238	693.8000	15:59:20	LSE
640	693.8000	15:59:39	LSE
861	693.8000	15:59:39	LSE
703	693.8000	16:00:35	LSE
257	693.6000	16:00:53	LSE
583	693.8000	16:02:35	LSE
760	693.8000	16:02:35	LSE
800	693.4000	16:03:48	LSE
286	693.8000	16:05:28	LSE
817	693.8000	16:05:28	LSE
626	693.6000	16:06:35	LSE
613	693.6000	16:07:32	LSE
655	693.8000	16:08:34	LSE
440	693.6000	16:10:00	LSE
415	693.6000	16:10:00	LSE
565	693.6000	16:11:39	LSE
717	693.6000	16:11:39	LSE
185	693.6000	16:12:41	LSE
778	693.6000	16:12:41	LSE
634	694.0000	16:14:12	LSE
860	693.8000	16:14:46	LSE
114	693.8000	16:15:44	LSE
29	693.8000	16:15:44	LSE
663	693.8000	16:15:44	LSE
967	693.8000	16:16:36	LSE
234	693.8000	16:17:57	LSE
650	693.8000	16:17:57	LSE
813	693.6000	16:19:06	LSE
119	693.6000	16:19:06	LSE
836	693.2000	16:20:12	LSE
902	693.2000	16:20:12	LSE
870	692.8000	16:22:58	LSE
772	692.8000	16:23:19	LSE
106	692.8000	16:23:19	LSE
840	693.0000	16:23:40	LSE
491	693.2000	16:25:19	LSE
250	693.2000	16:25:19	LSE
369	693.0000	16:26:07	LSE
44	693.0000	16:26:42	LSE
308	693.0000	16:26:42	LSE
602	693.2000	16:27:09	LSE
728	693.0000	16:27:46	LSE
847	692.6000	16:28:15	LSE
675	693.6000	16:29:58	LSE
73	693.6000	16:29:58	LSE
501	7.8660	08:49:10	Bolsa de Madrid
415	7.8660	08:49:10	Bolsa de Madrid
521	7.8660	08:49:10	Bolsa de Madrid
384	7.8660	08:49:10	Bolsa de Madrid
106	7.8660	08:49:10	Bolsa de Madrid
581	7.8580	08:50:11	Bolsa de Madrid
221	7.8560	08:50:41	Bolsa de Madrid
269	7.8560	08:51:12	Bolsa de Madrid
548	7.8580	08:51:12	Bolsa de Madrid
34	7.8500	08:53:40	Bolsa de Madrid
800	7.8520	08:53:40	Bolsa de Madrid
46	7.8500	08:53:40	Bolsa de Madrid
622	7.8500	08:53:40	Bolsa de Madrid
560	7.8500	08:53:40	Bolsa de Madrid
46	7.8500	08:53:40	Bolsa de Madrid
665	7.8560	08:56:10	Bolsa de Madrid
850	7.8560	08:57:28	Bolsa de Madrid
830	7.8580	08:59:17	Bolsa de Madrid
718	7.8580	08:59:17	Bolsa de Madrid
1350	7.8560	08:59:19	Bolsa de Madrid
830	7.8720	09:01:31	Bolsa de Madrid
473	7.8700	09:02:16	Bolsa de Madrid
750	7.8740	09:05:02	Bolsa de Madrid
750	7.8720	09:05:02	Bolsa de Madrid
804	7.8700	09:05:02	Bolsa de Madrid
740	7.8640	09:06:39	Bolsa de Madrid
615	7.8620	09:06:42	Bolsa de Madrid
65	7.8620	09:06:42	Bolsa de Madrid
710	7.8540	09:08:37	Bolsa de Madrid
375	7.8520	09:09:24	Bolsa de Madrid
783	7.8540	09:09:24	Bolsa de Madrid
670	7.8540	09:11:03	Bolsa de Madrid
820	7.8520	09:12:36	Bolsa de Madrid
880	7.8500	09:12:36	Bolsa de Madrid
660	7.8500	09:12:36	Bolsa de Madrid
190	7.8480	09:15:26	Bolsa de Madrid
417	7.8480	09:15:33	Bolsa de Madrid
658	7.8440	09:16:21	Bolsa de Madrid
851	7.8440	09:18:36	Bolsa de Madrid
830	7.8640	09:21:39	Bolsa de Madrid
285	7.8660	09:21:39	Bolsa de Madrid
1400	7.8660	09:21:39	Bolsa de Madrid
115	7.8660	09:24:37	Bolsa de Madrid
548	7.8660	09:24:37	Bolsa de Madrid
18	7.8660	09:24:37	Bolsa de Madrid
900	7.8700	09:26:29	Bolsa de Madrid
910	7.8680	09:27:39	Bolsa de Madrid
787	7.8660	09:27:40	Bolsa de Madrid
601	7.8620	09:28:47	Bolsa de Madrid
650	7.8680	09:29:08	Bolsa de Madrid
690	7.8680	09:32:04	Bolsa de Madrid
654	7.8680	09:32:04	Bolsa de Madrid
1953	7.8660	09:35:34	Bolsa de Madrid
106	7.8640	09:37:01	Bolsa de Madrid
547	7.8640	09:37:01	Bolsa de Madrid
664	7.8620	09:37:01	Bolsa de Madrid
652	7.8660	09:38:37	Bolsa de Madrid
59	7.8680	09:40:36	Bolsa de Madrid
1000	7.8660	09:40:36	Bolsa de Madrid
465	7.8900	09:42:38	Bolsa de Madrid
276	7.8900	09:42:38	Bolsa de Madrid
651	7.9000	09:43:32	Bolsa de Madrid
598	7.9040	09:43:56	Bolsa de Madrid
685	7.8980	09:45:39	Bolsa de Madrid
593	7.8820	09:48:16	Bolsa de Madrid
604	7.8740	09:48:42	Bolsa de Madrid
664	7.8720	09:52:18	Bolsa de Madrid
138	7.8720	09:52:18	Bolsa de Madrid
591	7.8700	09:52:21	Bolsa de Madrid
638	7.8680	09:53:34	Bolsa de Madrid
170	7.8640	09:53:51	Bolsa de Madrid
510	7.8640	09:53:51	Bolsa de Madrid
434	7.8700	09:55:16	Bolsa de Madrid
419	7.8700	09:55:16	Bolsa de Madrid
191	7.8700	09:55:16	Bolsa de Madrid
32	7.8700	09:55:16	Bolsa de Madrid
467	7.8700	09:56:15	Bolsa de Madrid
168	7.8700	09:56:15	Bolsa de Madrid
720	7.8860	09:58:08	Bolsa de Madrid
699	7.8820	09:58:09	Bolsa de Madrid
463	7.8780	09:59:27	Bolsa de Madrid
633	7.8760	10:01:31	Bolsa de Madrid
596	7.8760	10:03:26	Bolsa de Madrid
960	7.8740	10:05:40	Bolsa de Madrid
483	7.8680	10:06:00	Bolsa de Madrid
144	7.8680	10:06:00	Bolsa de Madrid
700	7.8660	10:07:30	Bolsa de Madrid
613	7.8680	10:08:05	Bolsa de Madrid
578	7.8640	10:10:05	Bolsa de Madrid
320	7.8660	10:11:03	Bolsa de Madrid
309	7.8660	10:11:03	Bolsa de Madrid
391	7.8660	10:11:04	Bolsa de Madrid
37	7.8640	10:11:04	Bolsa de Madrid
760	7.8620	10:11:06	Bolsa de Madrid
120	7.8580	10:13:37	Bolsa de Madrid
269	7.8580	10:13:37	Bolsa de Madrid
211	7.8580	10:13:37	Bolsa de Madrid
820	7.8760	10:15:36	Bolsa de Madrid
696	7.8740	10:17:14	Bolsa de Madrid
247	7.8720	10:17:30	Bolsa de Madrid
247	7.8720	10:17:46	Bolsa de Madrid
385	7.8720	10:17:46	Bolsa de Madrid
248	7.8660	10:18:42	Bolsa de Madrid
27	7.8660	10:20:22	Bolsa de Madrid
663	7.8660	10:20:22	Bolsa de Madrid
440	7.8760	10:24:04	Bolsa de Madrid
730	7.8740	10:24:18	Bolsa de Madrid
536	7.8840	10:27:56	Bolsa de Madrid
6	7.8840	10:27:56	Bolsa de Madrid
1000	7.8840	10:27:56	Bolsa de Madrid
616	7.8840	10:27:56	Bolsa de Madrid
138	7.8860	10:28:17	Bolsa de Madrid
1182	7.8840	10:28:17	Bolsa de Madrid
836	7.8800	10:29:43	Bolsa de Madrid
392	7.8920	10:30:34	Bolsa de Madrid
599	7.8940	10:30:34	Bolsa de Madrid
43	7.8860	10:36:29	Bolsa de Madrid
549	7.8860	10:37:05	Bolsa de Madrid
698	7.8880	10:37:05	Bolsa de Madrid
670	7.8840	10:38:12	Bolsa de Madrid
361	7.8820	10:38:27	Bolsa de Madrid
580	7.8800	10:38:57	Bolsa de Madrid
71	7.8680	10:41:25	Bolsa de Madrid
1000	7.8720	10:44:36	Bolsa de Madrid
470	7.8720	10:44:36	Bolsa de Madrid
272	7.8720	10:45:17	Bolsa de Madrid
88	7.8720	10:45:17	Bolsa de Madrid
88	7.8720	10:45:17	Bolsa de Madrid
568	7.8680	10:45:39	Bolsa de Madrid
630	7.8720	10:46:47	Bolsa de Madrid
656	7.8720	10:46:47	Bolsa de Madrid
800	7.8720	10:47:00	Bolsa de Madrid
669	7.8740	10:50:26	Bolsa de Madrid
494	7.8700	10:50:29	Bolsa de Madrid
100	7.8700	10:50:29	Bolsa de Madrid
580	7.8680	10:50:34	Bolsa de Madrid
437	7.8760	10:53:22	Bolsa de Madrid
99	7.8740	10:53:46	Bolsa de Madrid
761	7.8740	10:53:46	Bolsa de Madrid
613	7.8700	10:54:44	Bolsa de Madrid
690	7.8700	10:57:40	Bolsa de Madrid
956	7.8700	10:57:40	Bolsa de Madrid
28	7.8660	11:01:30	Bolsa de Madrid
369	7.8660	11:01:37	Bolsa de Madrid
467	7.8660	11:01:37	Bolsa de Madrid
5	7.8660	11:02:20	Bolsa de Madrid
752	7.8640	11:03:02	Bolsa de Madrid
285	7.8700	11:04:44	Bolsa de Madrid
495	7.8700	11:04:44	Bolsa de Madrid
1500	7.8720	11:07:55	Bolsa de Madrid
920	7.8700	11:07:58	Bolsa de Madrid
800	7.8680	11:08:15	Bolsa de Madrid
107	7.8680	11:11:43	Bolsa de Madrid
583	7.8680	11:12:39	Bolsa de Madrid
130	7.8720	11:13:44	Bolsa de Madrid
1060	7.8720	11:17:00	Bolsa de Madrid
79	7.8720	11:17:00	Bolsa de Madrid
138	7.8720	11:17:00	Bolsa de Madrid
1000	7.8720	11:17:04	Bolsa de Madrid
910	7.8700	11:17:04	Bolsa de Madrid
629	7.8720	11:19:46	Bolsa de Madrid
372	7.8700	11:24:53	Bolsa de Madrid
220	7.8700	11:25:27	Bolsa de Madrid
178	7.8700	11:25:39	Bolsa de Madrid
581	7.8680	11:26:21	Bolsa de Madrid
777	7.8680	11:26:21	Bolsa de Madrid
730	7.8640	11:27:33	Bolsa de Madrid
627	7.8660	11:27:33	Bolsa de Madrid
568	7.8620	11:27:39	Bolsa de Madrid
604	7.8600	11:29:40	Bolsa de Madrid
595	7.8580	11:29:41	Bolsa de Madrid
45	7.8580	11:29:41	Bolsa de Madrid
873	7.8600	11:29:41	Bolsa de Madrid
658	7.8580	11:32:11	Bolsa de Madrid
800	7.8480	11:35:36	Bolsa de Madrid
608	7.8500	11:35:36	Bolsa de Madrid
813	7.8500	11:40:14	Bolsa de Madrid
604	7.8480	11:40:14	Bolsa de Madrid
313	7.8460	11:40:15	Bolsa de Madrid
427	7.8460	11:40:22	Bolsa de Madrid
914	7.8480	11:40:45	Bolsa de Madrid
75	7.8480	11:40:45	Bolsa de Madrid
596	7.8440	11:41:38	Bolsa de Madrid
680	7.8360	11:45:44	Bolsa de Madrid
727	7.8360	11:45:44	Bolsa de Madrid
84	7.8340	11:45:48	Bolsa de Madrid
651	7.8340	11:45:48	Bolsa de Madrid
104	7.8280	11:48:06	Bolsa de Madrid
537	7.8280	11:48:31	Bolsa de Madrid
465	7.8260	11:48:31	Bolsa de Madrid
131	7.8280	11:49:38	Bolsa de Madrid
494	7.8280	11:49:38	Bolsa de Madrid
225	7.8260	11:49:39	Bolsa de Madrid
640	7.8360	11:54:00	Bolsa de Madrid
1000	7.8360	11:54:00	Bolsa de Madrid
92	7.8360	11:54:38	Bolsa de Madrid
8	7.8360	11:55:10	Bolsa de Madrid
200	7.8360	11:55:34	Bolsa de Madrid
450	7.8360	11:55:34	Bolsa de Madrid
496	7.8400	11:58:39	Bolsa de Madrid
298	7.8400	11:58:39	Bolsa de Madrid
683	7.8340	12:00:30	Bolsa de Madrid
197	7.8340	12:00:39	Bolsa de Madrid
555	7.8320	12:04:08	Bolsa de Madrid
119	7.8340	12:04:08	Bolsa de Madrid
1000	7.8340	12:04:08	Bolsa de Madrid
562	7.8340	12:04:08	Bolsa de Madrid
874	7.8340	12:04:08	Bolsa de Madrid
125	7.8320	12:04:09	Bolsa de Madrid
650	7.8340	12:07:07	Bolsa de Madrid
675	7.8340	12:07:08	Bolsa de Madrid
762	7.8300	12:07:24	Bolsa de Madrid
63	7.8320	12:07:24	Bolsa de Madrid
532	7.8300	12:07:24	Bolsa de Madrid
569	7.8400	12:09:58	Bolsa de Madrid
35	7.8380	12:09:58	Bolsa de Madrid
862	7.8380	12:11:35	Bolsa de Madrid
870	7.8420	12:14:44	Bolsa de Madrid
247	7.8420	12:17:26	Bolsa de Madrid
248	7.8420	12:17:27	Bolsa de Madrid
247	7.8420	12:17:27	Bolsa de Madrid
18	7.8420	12:17:37	Bolsa de Madrid
1050	7.8480	12:21:38	Bolsa de Madrid
2	7.8480	12:23:39	Bolsa de Madrid
262	7.8540	12:24:10	Bolsa de Madrid
272	7.8540	12:24:10	Bolsa de Madrid
1000	7.8600	12:27:03	Bolsa de Madrid
247	7.8580	12:27:58	Bolsa de Madrid
248	7.8580	12:27:58	Bolsa de Madrid
35	7.8580	12:27:58	Bolsa de Madrid
370	7.8580	12:27:58	Bolsa de Madrid
1400	7.8560	12:27:58	Bolsa de Madrid
267	7.8560	12:27:58	Bolsa de Madrid
700	7.8560	12:27:58	Bolsa de Madrid
730	7.8540	12:28:53	Bolsa de Madrid
138	7.8560	12:28:53	Bolsa de Madrid
498	7.8560	12:28:53	Bolsa de Madrid
755	7.8480	12:30:09	Bolsa de Madrid
624	7.8480	12:31:30	Bolsa de Madrid
487	7.8540	12:36:17	Bolsa de Madrid
10	7.8540	12:36:17	Bolsa de Madrid
3	7.8540	12:36:17	Bolsa de Madrid
264	7.8540	12:36:17	Bolsa de Madrid
1050	7.8540	12:38:16	Bolsa de Madrid
760	7.8560	12:38:16	Bolsa de Madrid
3	7.8560	12:38:16	Bolsa de Madrid
3	7.8560	12:38:16	Bolsa de Madrid
1050	7.8540	12:38:16	Bolsa de Madrid
3	7.8540	12:42:10	Bolsa de Madrid
770	7.8520	12:43:22	Bolsa de Madrid
630	7.8520	12:44:01	Bolsa de Madrid
1445	7.8540	12:49:05	Bolsa de Madrid
1000	7.8540	12:49:05	Bolsa de Madrid
5	7.8540	12:49:05	Bolsa de Madrid
3	7.8540	12:49:05	Bolsa de Madrid
981	7.8540	12:49:05	Bolsa de Madrid
1	7.8540	12:49:05	Bolsa de Madrid
677	7.8540	12:50:25	Bolsa de Madrid
771	7.8540	12:50:25	Bolsa de Madrid
93	7.8580	12:52:45	Bolsa de Madrid
777	7.8580	12:52:45	Bolsa de Madrid
245	7.8600	12:53:12	Bolsa de Madrid
180	7.8600	12:53:12	Bolsa de Madrid
570	7.8580	12:55:21	Bolsa de Madrid
49	7.8600	12:55:21	Bolsa de Madrid
573	7.8600	12:55:21	Bolsa de Madrid
623	7.8580	12:57:06	Bolsa de Madrid
96	7.8680	12:59:21	Bolsa de Madrid
67	7.8680	12:59:21	Bolsa de Madrid
575	7.8700	13:00:48	Bolsa de Madrid
91	7.8700	13:00:48	Bolsa de Madrid
730	7.8760	13:03:57	Bolsa de Madrid
147	7.8780	13:03:57	Bolsa de Madrid
359	7.8780	13:03:57	Bolsa de Madrid
499	7.8760	13:03:57	Bolsa de Madrid
960	7.8740	13:08:55	Bolsa de Madrid
2	7.8740	13:10:00	Bolsa de Madrid
553	7.8740	13:10:00	Bolsa de Madrid
409	7.8740	13:11:02	Bolsa de Madrid
1	7.8740	13:11:02	Bolsa de Madrid
2	7.8740	13:11:02	Bolsa de Madrid
673	7.8740	13:11:55	Bolsa de Madrid
200	7.8720	13:13:22	Bolsa de Madrid
388	7.8720	13:13:22	Bolsa de Madrid
136	7.8840	13:20:00	Bolsa de Madrid
804	7.8840	13:20:00	Bolsa de Madrid
75	7.8880	13:24:58	Bolsa de Madrid
980	7.8940	13:26:39	Bolsa de Madrid
831	7.8960	13:26:39	Bolsa de Madrid
742	7.8920	13:26:39	Bolsa de Madrid
3	7.8840	13:30:57	Bolsa de Madrid
598	7.8820	13:32:26	Bolsa de Madrid
900	7.8820	13:35:44	Bolsa de Madrid
700	7.8780	13:36:34	Bolsa de Madrid
627	7.8780	13:36:34	Bolsa de Madrid
625	7.9000	13:41:02	Bolsa de Madrid
690	7.8980	13:41:24	Bolsa de Madrid
637	7.8880	13:42:07	Bolsa de Madrid
640	7.8980	13:45:01	Bolsa de Madrid
658	7.8900	13:47:12	Bolsa de Madrid
5	7.8940	13:51:24	Bolsa de Madrid
830	7.8960	13:53:01	Bolsa de Madrid
43	7.9000	13:53:30	Bolsa de Madrid
579	7.9000	13:54:39	Bolsa de Madrid
78	7.9000	13:54:39	Bolsa de Madrid
620	7.8980	13:54:39	Bolsa de Madrid
4	7.8980	13:54:39	Bolsa de Madrid
720	7.8980	13:58:26	Bolsa de Madrid
559	7.9020	13:59:09	Bolsa de Madrid
397	7.9080	14:00:04	Bolsa de Madrid
227	7.9080	14:00:04	Bolsa de Madrid
632	7.9020	14:02:03	Bolsa de Madrid
645	7.8940	14:07:47	Bolsa de Madrid
690	7.8940	14:08:41	Bolsa de Madrid
819	7.8940	14:11:22	Bolsa de Madrid
471	7.8940	14:14:19	Bolsa de Madrid
967	7.8940	14:14:19	Bolsa de Madrid
690	7.9020	14:19:42	Bolsa de Madrid
96	7.9040	14:19:42	Bolsa de Madrid
548	7.9040	14:19:42	Bolsa de Madrid
690	7.9020	14:19:42	Bolsa de Madrid
137	7.8960	14:27:35	Bolsa de Madrid
400	7.8960	14:27:35	Bolsa de Madrid
37	7.8960	14:27:35	Bolsa de Madrid
759	7.8980	14:27:35	Bolsa de Madrid
884	7.8980	14:27:35	Bolsa de Madrid
226	7.8960	14:27:35	Bolsa de Madrid
910	7.9020	14:30:08	Bolsa de Madrid
620	7.9120	14:33:11	Bolsa de Madrid
990	7.9100	14:33:11	Bolsa de Madrid
742	7.9100	14:34:49	Bolsa de Madrid
21	7.9100	14:34:52	Bolsa de Madrid
49	7.9060	14:35:01	Bolsa de Madrid
551	7.9060	14:35:01	Bolsa de Madrid
275	7.9080	14:36:38	Bolsa de Madrid
660	7.9080	14:38:04	Bolsa de Madrid
587	7.9080	14:38:05	Bolsa de Madrid
134	7.9080	14:39:55	Bolsa de Madrid
490	7.9060	14:39:55	Bolsa de Madrid
624	7.9040	14:41:04	Bolsa de Madrid
370	7.9060	14:43:43	Bolsa de Madrid
74	7.9060	14:43:43	Bolsa de Madrid
356	7.9080	14:43:56	Bolsa de Madrid
748	7.9120	14:44:04	Bolsa de Madrid
490	7.9180	14:46:39	Bolsa de Madrid
1	7.9180	14:46:39	Bolsa de Madrid
118	7.9160	14:46:39	Bolsa de Madrid
821	7.9120	14:47:01	Bolsa de Madrid
119	7.9120	14:47:01	Bolsa de Madrid
770	7.9120	14:52:53	Bolsa de Madrid
161	7.9120	14:52:55	Bolsa de Madrid
589	7.9120	14:53:27	Bolsa de Madrid
31	7.9120	14:53:27	Bolsa de Madrid
247	7.9120	14:54:12	Bolsa de Madrid
599	7.9120	14:54:12	Bolsa de Madrid
18	7.9120	14:54:12	Bolsa de Madrid
350	7.9120	14:54:58	Bolsa de Madrid
1000	7.9120	14:56:32	Bolsa de Madrid
790	7.9100	14:59:30	Bolsa de Madrid
1021	7.9100	14:59:30	Bolsa de Madrid
247	7.9100	14:59:30	Bolsa de Madrid
710	7.9080	15:03:04	Bolsa de Madrid
83	7.9080	15:03:04	Bolsa de Madrid
710	7.9080	15:03:04	Bolsa de Madrid
368	7.9060	15:05:49	Bolsa de Madrid
256	7.9060	15:05:49	Bolsa de Madrid
624	7.9060	15:05:54	Bolsa de Madrid
600	7.9060	15:07:44	Bolsa de Madrid
624	7.9100	15:07:44	Bolsa de Madrid
720	7.9120	15:10:50	Bolsa de Madrid
590	7.9100	15:11:27	Bolsa de Madrid
108	7.9120	15:11:27	Bolsa de Madrid
514	7.9120	15:11:27	Bolsa de Madrid
2	7.9120	15:11:27	Bolsa de Madrid
649	7.9140	15:15:13	Bolsa de Madrid
624	7.9140	15:15:17	Bolsa de Madrid
769	7.9160	15:17:05	Bolsa de Madrid
622	7.9180	15:17:05	Bolsa de Madrid
223	7.9180	15:17:05	Bolsa de Madrid
438	7.9180	15:17:05	Bolsa de Madrid
569	7.9100	15:21:04	Bolsa de Madrid
60	7.9120	15:21:04	Bolsa de Madrid
585	7.9120	15:21:04	Bolsa de Madrid
429	7.9060	15:21:14	Bolsa de Madrid
307	7.9100	15:22:47	Bolsa de Madrid
581	7.9100	15:22:47	Bolsa de Madrid
750	7.9140	15:25:55	Bolsa de Madrid
652	7.9160	15:25:55	Bolsa de Madrid
895	7.9160	15:25:55	Bolsa de Madrid
573	7.9060	15:27:24	Bolsa de Madrid
78	7.9100	15:32:21	Bolsa de Madrid
542	7.9100	15:32:21	Bolsa de Madrid
494	7.9100	15:32:23	Bolsa de Madrid
366	7.9100	15:32:23	Bolsa de Madrid
720	7.9160	15:37:44	Bolsa de Madrid
813	7.9180	15:38:05	Bolsa de Madrid
475	7.9180	15:38:10	Bolsa de Madrid
770	7.9180	15:39:07	Bolsa de Madrid
38	7.9240	15:39:30	Bolsa de Madrid
770	7.9240	15:40:01	Bolsa de Madrid
643	7.9240	15:40:01	Bolsa de Madrid
930	7.9200	15:40:51	Bolsa de Madrid
151	7.9180	15:42:39	Bolsa de Madrid
13	7.9180	15:42:39	Bolsa de Madrid
690	7.9200	15:45:44	Bolsa de Madrid
541	7.9180	15:45:44	Bolsa de Madrid
109	7.9180	15:46:39	Bolsa de Madrid
599	7.9200	15:46:39	Bolsa de Madrid
366	7.9200	15:46:39	Bolsa de Madrid
727	7.9200	15:46:39	Bolsa de Madrid
244	7.9200	15:46:39	Bolsa de Madrid
256	7.9200	15:47:48	Bolsa de Madrid
324	7.9200	15:47:48	Bolsa de Madrid
690	7.9220	15:50:14	Bolsa de Madrid
610	7.9200	15:50:46	Bolsa de Madrid
362	7.9260	15:53:22	Bolsa de Madrid
368	7.9260	15:53:22	Bolsa de Madrid
680	7.9240	15:54:16	Bolsa de Madrid
630	7.9240	15:54:16	Bolsa de Madrid
28	7.9240	15:55:29	Bolsa de Madrid
602	7.9240	15:55:29	Bolsa de Madrid
247	7.9200	15:57:13	Bolsa de Madrid
415	7.9200	15:57:13	Bolsa de Madrid
3	7.9180	15:57:27	Bolsa de Madrid
3	7.9180	15:57:27	Bolsa de Madrid
3	7.9180	15:57:27	Bolsa de Madrid
274	7.9180	15:58:26	Bolsa de Madrid
44	7.9180	15:58:26	Bolsa de Madrid
273	7.9180	15:58:26	Bolsa de Madrid
593	7.9160	15:59:39	Bolsa de Madrid
2	7.9160	15:59:39	Bolsa de Madrid
713	7.9140	16:00:18	Bolsa de Madrid
631	7.9160	16:00:18	Bolsa de Madrid
247	7.9120	16:02:35	Bolsa de Madrid
543	7.9120	16:02:35	Bolsa de Madrid
646	7.9140	16:02:35	Bolsa de Madrid
63	7.9100	16:03:48	Bolsa de Madrid
569	7.9100	16:03:48	Bolsa de Madrid
254	7.9080	16:04:02	Bolsa de Madrid
343	7.9120	16:05:38	Bolsa de Madrid
97	7.9120	16:07:20	Bolsa de Madrid
623	7.9120	16:07:20	Bolsa de Madrid
168	7.9120	16:07:39	Bolsa de Madrid
178	7.9100	16:08:05	Bolsa de Madrid
689	7.9120	16:08:05	Bolsa de Madrid
916	7.9120	16:08:11	Bolsa de Madrid
28	7.9100	16:09:14	Bolsa de Madrid
1	7.9100	16:09:34	Bolsa de Madrid
1	7.9100	16:09:34	Bolsa de Madrid
1	7.9100	16:09:34	Bolsa de Madrid
1	7.9100	16:09:34	Bolsa de Madrid
490	7.9100	16:09:41	Bolsa de Madrid
3	7.9140	16:14:06	Bolsa de Madrid
1	7.9140	16:14:06	Bolsa de Madrid
1	7.9140	16:14:06	Bolsa de Madrid
642	7.9140	16:14:12	Bolsa de Madrid
478	7.9120	16:14:33	Bolsa de Madrid
822	7.9120	16:15:18	Bolsa de Madrid
990	7.9120	16:15:23	Bolsa de Madrid
176	7.9120	16:15:53	Bolsa de Madrid
2	7.9120	16:17:09	Bolsa de Madrid
1	7.9120	16:17:09	Bolsa de Madrid
1	7.9120	16:17:09	Bolsa de Madrid
1	7.9120	16:17:09	Bolsa de Madrid
493	7.9120	16:17:22	Bolsa de Madrid
206	7.9120	16:18:26	Bolsa de Madrid
123	7.9100	16:18:47	Bolsa de Madrid
827	7.9100	16:19:06	Bolsa de Madrid
1100	7.9100	16:19:14	Bolsa de Madrid
213	7.9100	16:19:15	Bolsa de Madrid
1500	7.9100	16:19:15	Bolsa de Madrid
219	7.9080	16:19:27	Bolsa de Madrid
93	7.9100	16:19:27	Bolsa de Madrid
1	7.9100	16:19:27	Bolsa de Madrid
2	7.9100	16:19:27	Bolsa de Madrid
536	7.9100	16:19:27	Bolsa de Madrid
629	7.9080	16:19:45	Bolsa de Madrid
3	7.9080	16:19:45	Bolsa de Madrid
2	7.9060	16:19:45	Bolsa de Madrid
589	7.9040	16:20:39	Bolsa de Madrid
580	7.9040	16:22:19	Bolsa de Madrid
996	7.9040	16:24:48	Bolsa de Madrid
4	7.9040	16:24:48	Bolsa de Madrid
204	7.9040	16:25:39	Bolsa de Madrid
247	7.9040	16:26:04	Bolsa de Madrid
38	7.9040	16:26:39	Bolsa de Madrid
711	7.9040	16:26:39	Bolsa de Madrid
253	7.9040	16:26:54	Bolsa de Madrid
400	7.9040	16:27:18	Bolsa de Madrid
700	7.9040	16:27:25	Bolsa de Madrid
1500	7.9040	16:27:27	Bolsa de Madrid
650	7.9020	16:27:50	Bolsa de Madrid
11	7.9000	16:28:15	Bolsa de Madrid
693	7.9000	16:28:23	Bolsa de Madrid
690	7.9000	16:28:36	Bolsa de Madrid
679	7.9060	16:29:02	Bolsa de Madrid
970	7.9000	16:29:16	Bolsa de Madrid
520	7.9040	16:29:16	Bolsa de Madrid
678	7.9040	16:29:16	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 689.7828	237,094
Bolsa de Madrid	€7.8803	238,787

 

END

 

 

POSQFLFLVEFEBBF