Transaction in Own Shares

RNS Number : 9444O

International Cons Airlines Group

22 May 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 22 May 2018 it purchased 374,180 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
187,810	LSE	£6.9360	£7.0520
186,370	Bolsa de Madrid	€7.9140	€8.0460
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 13,740,766 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,044,248,528 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
22 May 2018
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased:	374,180
Date of purchases:	22-May-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
354	694.4000	08:01:06	LSE
124	694.4000	08:02:38	LSE
766	694.4000	08:02:38	LSE
687	694.2000	08:04:10	LSE
788	694.0000	08:05:20	LSE
651	693.8000	08:06:41	LSE
40	693.6000	08:07:06	LSE
599	693.6000	08:07:06	LSE
1050	695.4000	08:10:30	LSE
172	695.6000	08:11:12	LSE
608	695.6000	08:11:12	LSE
200	695.6000	08:12:27	LSE
706	695.6000	08:12:45	LSE
770	695.4000	08:12:50	LSE
474	695.8000	08:15:05	LSE
1100	695.6000	08:16:08	LSE
1250	696.8000	08:18:24	LSE
680	696.2000	08:20:11	LSE
960	696.2000	08:22:38	LSE
690	696.0000	08:22:38	LSE
732	696.4000	08:24:55	LSE
110	695.8000	08:25:40	LSE
229	695.8000	08:25:43	LSE
770	696.0000	08:28:06	LSE
695	695.6000	08:28:06	LSE
510	696.0000	08:30:10	LSE
396	695.6000	08:31:00	LSE
481	695.6000	08:31:00	LSE
740	695.4000	08:33:32	LSE
730	695.6000	08:36:04	LSE
680	695.4000	08:36:05	LSE
798	694.8000	08:38:01	LSE
1168	695.6000	08:40:30	LSE
709	695.4000	08:41:59	LSE
702	695.4000	08:44:01	LSE
112	696.0000	08:47:01	LSE
892	696.2000	08:47:28	LSE
609	696.2000	08:50:26	LSE
209	696.2000	08:50:26	LSE
909	696.0000	08:52:00	LSE
732	696.0000	08:52:00	LSE
759	696.2000	08:54:20	LSE
760	696.0000	08:56:12	LSE
148	696.8000	08:58:22	LSE
703	696.8000	08:58:27	LSE
757	697.2000	08:59:30	LSE
631	697.2000	09:03:51	LSE
500	697.2000	09:04:05	LSE
155	696.8000	09:04:29	LSE
375	697.2000	09:04:38	LSE
415	696.8000	09:06:10	LSE
129	697.4000	09:11:20	LSE
1171	697.4000	09:11:20	LSE
474	697.4000	09:11:20	LSE
850	697.4000	09:11:20	LSE
791	697.4000	09:14:51	LSE
107	697.4000	09:14:51	LSE
271	698.4000	09:16:18	LSE
726	698.4000	09:16:18	LSE
857	698.8000	09:18:39	LSE
730	699.0000	09:19:51	LSE
745	699.2000	09:21:58	LSE
720	698.8000	09:24:19	LSE
128	698.8000	09:26:14	LSE
174	698.8000	09:26:14	LSE
400	698.8000	09:26:14	LSE
700	698.6000	09:29:00	LSE
30	698.6000	09:29:00	LSE
770	698.4000	09:31:00	LSE
796	698.8000	09:33:51	LSE
424	698.4000	09:34:44	LSE
309	698.4000	09:34:44	LSE
192	698.2000	09:40:27	LSE
430	698.0000	09:40:45	LSE
430	698.0000	09:40:45	LSE
641	698.2000	09:40:45	LSE
634	699.4000	09:43:24	LSE
803	699.6000	09:45:34	LSE
302	699.8000	09:47:53	LSE
674	699.8000	09:48:22	LSE
787	700.0000	09:51:12	LSE
736	699.6000	09:53:43	LSE
860	701.0000	09:57:32	LSE
774	700.8000	10:01:00	LSE
873	700.8000	10:02:13	LSE
752	700.2000	10:03:43	LSE
500	699.4000	10:06:44	LSE
588	699.2000	10:08:23	LSE
195	699.2000	10:08:23	LSE
792	699.8000	10:10:58	LSE
655	699.8000	10:13:56	LSE
161	699.8000	10:13:56	LSE
442	699.4000	10:15:25	LSE
146	699.0000	10:18:17	LSE
670	699.0000	10:18:17	LSE
508	698.8000	10:20:27	LSE
306	698.8000	10:20:27	LSE
254	697.6000	10:25:14	LSE
579	697.6000	10:25:14	LSE
629	698.0000	10:27:29	LSE
582	698.0000	10:27:29	LSE
760	698.0000	10:31:15	LSE
817	698.4000	10:33:18	LSE
686	698.4000	10:35:36	LSE
478	698.2000	10:38:38	LSE
339	698.2000	10:38:38	LSE
755	697.8000	10:39:53	LSE
750	696.8000	10:43:28	LSE
283	697.0000	10:47:29	LSE
588	697.0000	10:47:34	LSE
221	697.0000	10:47:34	LSE
229	697.0000	10:50:43	LSE
610	697.0000	10:50:43	LSE
630	696.8000	10:55:25	LSE
676	696.8000	10:55:25	LSE
550	697.0000	10:58:23	LSE
244	697.0000	10:58:23	LSE
806	697.6000	11:01:11	LSE
277	697.2000	11:04:43	LSE
719	697.2000	11:04:43	LSE
788	697.2000	11:08:30	LSE
808	696.8000	11:11:13	LSE
176	697.6000	11:16:09	LSE
275	697.6000	11:16:09	LSE
801	697.8000	11:16:22	LSE
167	697.8000	11:19:30	LSE
1053	698.6000	11:23:39	LSE
585	698.6000	11:23:39	LSE
632	698.2000	11:28:26	LSE
810	698.6000	11:30:06	LSE
727	698.2000	11:36:22	LSE
827	698.6000	11:38:08	LSE
184	698.2000	11:39:09	LSE
606	698.2000	11:39:09	LSE
811	698.2000	11:43:09	LSE
409	698.6000	11:49:56	LSE
629	698.6000	11:49:56	LSE
850	698.6000	11:54:50	LSE
773	698.6000	11:55:21	LSE
89	699.0000	11:58:48	LSE
805	699.0000	11:58:57	LSE
768	698.8000	12:04:02	LSE
222	698.8000	12:04:02	LSE
829	698.8000	12:06:44	LSE
42	698.4000	12:10:11	LSE
841	698.4000	12:10:11	LSE
892	698.6000	12:14:05	LSE
17	698.6000	12:14:05	LSE
115	698.2000	12:17:26	LSE
714	698.2000	12:17:26	LSE
1000	698.8000	12:21:04	LSE
801	698.4000	12:24:29	LSE
831	698.6000	12:28:54	LSE
2	698.6000	12:32:28	LSE
918	698.6000	12:32:28	LSE
156	699.2000	12:34:58	LSE
639	699.0000	12:35:24	LSE
1199	699.2000	12:39:28	LSE
676	699.4000	12:43:59	LSE
429	699.6000	12:46:03	LSE
404	699.8000	12:47:14	LSE
832	700.6000	12:49:57	LSE
843	700.0000	12:52:46	LSE
765	700.0000	12:55:51	LSE
927	699.8000	13:00:03	LSE
58	699.8000	13:00:03	LSE
863	700.2000	13:03:29	LSE
780	700.0000	13:06:43	LSE
778	700.2000	13:10:28	LSE
147	699.4000	13:14:28	LSE
140	699.4000	13:14:28	LSE
507	699.4000	13:14:28	LSE
865	699.8000	13:17:07	LSE
1045	700.0000	13:21:58	LSE
261	700.2000	13:24:41	LSE
404	700.2000	13:24:41	LSE
833	700.0000	13:28:35	LSE
250	700.8000	13:32:35	LSE
903	700.8000	13:32:42	LSE
419	700.8000	13:32:42	LSE
480	700.6000	13:35:14	LSE
302	700.6000	13:35:14	LSE
574	701.0000	13:38:10	LSE
1025	701.4000	13:41:07	LSE
600	702.2000	13:44:00	LSE
231	702.2000	13:44:00	LSE
1200	703.2000	13:48:06	LSE
300	702.6000	13:52:05	LSE
842	702.6000	13:52:12	LSE
881	702.6000	13:55:30	LSE
840	703.4000	14:00:08	LSE
471	704.0000	14:01:55	LSE
5	703.4000	14:02:31	LSE
844	703.4000	14:02:31	LSE
899	704.2000	14:05:54	LSE
813	703.0000	14:08:00	LSE
803	702.6000	14:11:15	LSE
844	703.2000	14:17:00	LSE
353	703.6000	14:17:07	LSE
83	703.6000	14:17:07	LSE
381	703.6000	14:17:07	LSE
950	703.6000	14:20:43	LSE
769	703.2000	14:23:10	LSE
801	702.8000	14:25:47	LSE
439	704.0000	14:29:33	LSE
736	704.0000	14:29:33	LSE
267	704.0000	14:31:07	LSE
819	704.2000	14:31:31	LSE
1250	704.8000	14:34:01	LSE
845	704.6000	14:35:52	LSE
29	704.8000	14:38:29	LSE
559	704.8000	14:38:29	LSE
830	704.8000	14:38:39	LSE
868	704.8000	14:40:22	LSE
964	705.2000	14:42:26	LSE
248	704.4000	14:44:24	LSE
202	704.4000	14:44:24	LSE
323	704.4000	14:44:24	LSE
929	704.4000	14:46:16	LSE
922	704.0000	14:47:59	LSE
623	704.0000	14:50:25	LSE
217	704.0000	14:50:25	LSE
781	704.2000	14:52:07	LSE
1017	704.2000	14:54:25	LSE
812	704.2000	14:56:09	LSE
852	704.6000	14:59:01	LSE
505	705.0000	15:00:02	LSE
256	705.0000	15:00:02	LSE
89	705.0000	15:00:02	LSE
67	704.6000	15:01:45	LSE
821	704.6000	15:01:58	LSE
790	704.6000	15:02:44	LSE
708	705.2000	15:05:27	LSE
282	705.2000	15:05:27	LSE
19	704.8000	15:05:27	LSE
324	704.8000	15:05:27	LSE
352	704.8000	15:05:27	LSE
105	704.8000	15:05:27	LSE
852	705.0000	15:08:26	LSE
827	704.6000	15:09:42	LSE
838	705.0000	15:11:23	LSE
810	704.4000	15:12:30	LSE
500	704.0000	15:14:56	LSE
282	704.0000	15:14:56	LSE
500	703.6000	15:17:21	LSE
827	703.4000	15:17:38	LSE
71	702.6000	15:21:05	LSE
766	702.6000	15:21:05	LSE
280	702.2000	15:21:18	LSE
1071	702.4000	15:22:51	LSE
231	702.6000	15:24:34	LSE
500	702.6000	15:24:34	LSE
218	703.0000	15:26:32	LSE
529	703.0000	15:26:32	LSE
107	703.0000	15:26:32	LSE
304	702.6000	15:27:15	LSE
506	702.6000	15:27:15	LSE
800	702.2000	15:28:52	LSE
77	702.2000	15:28:52	LSE
396	701.6000	15:30:52	LSE
410	701.6000	15:30:52	LSE
678	702.2000	15:32:44	LSE
177	702.2000	15:32:44	LSE
642	702.2000	15:34:22	LSE
529	702.4000	15:35:43	LSE
254	702.4000	15:35:43	LSE
430	702.4000	15:36:57	LSE
366	702.4000	15:36:57	LSE
1001	702.6000	15:38:55	LSE
811	702.8000	15:40:33	LSE
428	703.0000	15:42:47	LSE
787	702.8000	15:43:01	LSE
537	703.2000	15:44:27	LSE
260	703.2000	15:44:27	LSE
1156	704.0000	15:47:08	LSE
176	704.0000	15:47:08	LSE
856	703.8000	15:49:00	LSE
830	703.6000	15:50:05	LSE
458	703.8000	15:52:09	LSE
351	703.8000	15:52:09	LSE
850	703.4000	15:53:00	LSE
257	703.0000	15:54:49	LSE
533	703.0000	15:54:51	LSE
373	703.2000	15:56:53	LSE
661	703.2000	15:58:10	LSE
982	703.0000	15:58:10	LSE
1085	703.4000	16:00:23	LSE
670	703.4000	16:01:28	LSE
905	703.2000	16:02:21	LSE
103	703.8000	16:04:15	LSE
676	704.2000	16:04:58	LSE
183	704.2000	16:04:58	LSE
724	704.0000	16:05:22	LSE
469	703.6000	16:06:01	LSE
581	703.6000	16:06:01	LSE
226	704.0000	16:08:01	LSE
38	704.0000	16:08:52	LSE
1488	704.0000	16:09:23	LSE
373	703.6000	16:10:08	LSE
439	703.6000	16:10:08	LSE
1094	703.8000	16:12:13	LSE
11	704.0000	16:13:17	LSE
427	704.0000	16:13:44	LSE
781	704.0000	16:14:12	LSE
35	704.0000	16:14:12	LSE
864	704.0000	16:15:03	LSE
986	703.8000	16:15:05	LSE
1004	703.8000	16:17:19	LSE
1	703.8000	16:17:19	LSE
485	703.4000	16:17:44	LSE
865	703.8000	16:19:28	LSE
866	704.0000	16:20:45	LSE
803	704.2000	16:21:10	LSE
63	704.2000	16:21:10	LSE
871	704.0000	16:22:10	LSE
864	704.0000	16:23:19	LSE
500	703.8000	16:24:25	LSE
367	703.8000	16:24:25	LSE
247	704.0000	16:25:52	LSE
456	704.0000	16:26:02	LSE
208	704.0000	16:26:02	LSE
778	704.0000	16:26:30	LSE
650	704.4000	16:28:19	LSE
219	704.6000	16:28:19	LSE
463	704.6000	16:28:26	LSE
406	704.6000	16:28:26	LSE
990	704.2000	16:29:05	LSE
560	7.9260	08:01:03	Bolsa de Madrid
810	7.9340	08:02:03	Bolsa de Madrid
582	7.9300	08:02:11	Bolsa de Madrid
628	7.9220	08:03:50	Bolsa de Madrid
648	7.9180	08:05:20	Bolsa de Madrid
402	7.9180	08:05:20	Bolsa de Madrid
650	7.9140	08:05:55	Bolsa de Madrid
640	7.9160	08:07:06	Bolsa de Madrid
930	7.9340	08:10:24	Bolsa de Madrid
990	7.9320	08:10:30	Bolsa de Madrid
211	7.9340	08:12:46	Bolsa de Madrid
509	7.9340	08:12:48	Bolsa de Madrid
720	7.9320	08:13:12	Bolsa de Madrid
1250	7.9460	08:18:15	Bolsa de Madrid
989	7.9440	08:18:22	Bolsa de Madrid
517	7.9440	08:18:22	Bolsa de Madrid
350	7.9440	08:18:22	Bolsa de Madrid
874	7.9400	08:19:48	Bolsa de Madrid
790	7.9380	08:20:11	Bolsa de Madrid
680	7.9340	08:22:38	Bolsa de Madrid
100	7.9380	08:25:14	Bolsa de Madrid
630	7.9380	08:25:14	Bolsa de Madrid
630	7.9360	08:25:15	Bolsa de Madrid
739	7.9320	08:25:59	Bolsa de Madrid
688	7.9300	08:28:34	Bolsa de Madrid
806	7.9300	08:31:00	Bolsa de Madrid
720	7.9280	08:31:23	Bolsa de Madrid
672	7.9260	08:31:57	Bolsa de Madrid
790	7.9280	08:34:58	Bolsa de Madrid
657	7.9260	08:36:04	Bolsa de Madrid
623	7.9180	08:37:07	Bolsa de Madrid
129	7.9180	08:37:07	Bolsa de Madrid
719	7.9140	08:38:01	Bolsa de Madrid
780	7.9260	08:41:51	Bolsa de Madrid
718	7.9240	08:41:53	Bolsa de Madrid
357	7.9240	08:46:48	Bolsa de Madrid
313	7.9240	08:51:48	Bolsa de Madrid
82	7.9260	08:54:46	Bolsa de Madrid
115	7.9260	08:54:46	Bolsa de Madrid
803	7.9260	08:54:46	Bolsa de Madrid
115	7.9260	08:54:46	Bolsa de Madrid
1100	7.9240	08:56:06	Bolsa de Madrid
1	7.9300	08:58:11	Bolsa de Madrid
750	7.9320	08:59:24	Bolsa de Madrid
1650	7.9320	09:00:28	Bolsa de Madrid
1000	7.9300	09:01:49	Bolsa de Madrid
68	7.9300	09:02:00	Bolsa de Madrid
652	7.9300	09:02:00	Bolsa de Madrid
910	7.9280	09:02:00	Bolsa de Madrid
1	7.9280	09:03:51	Bolsa de Madrid
1	7.9300	09:05:01	Bolsa de Madrid
244	7.9320	09:07:57	Bolsa de Madrid
906	7.9320	09:07:57	Bolsa de Madrid
616	7.9320	09:07:57	Bolsa de Madrid
906	7.9320	09:07:57	Bolsa de Madrid
650	7.9360	09:11:20	Bolsa de Madrid
218	7.9400	09:11:20	Bolsa de Madrid
1000	7.9380	09:11:20	Bolsa de Madrid
391	7.9600	09:17:48	Bolsa de Madrid
317	7.9600	09:17:48	Bolsa de Madrid
790	7.9560	09:18:11	Bolsa de Madrid
651	7.9580	09:18:11	Bolsa de Madrid
334	7.9580	09:24:20	Bolsa de Madrid
376	7.9580	09:24:20	Bolsa de Madrid
128	7.9540	09:24:22	Bolsa de Madrid
642	7.9540	09:24:31	Bolsa de Madrid
770	7.9680	09:26:59	Bolsa de Madrid
708	7.9680	09:29:40	Bolsa de Madrid
678	7.9600	09:31:38	Bolsa de Madrid
855	7.9680	09:34:05	Bolsa de Madrid
705	7.9640	09:35:49	Bolsa de Madrid
810	7.9620	09:40:45	Bolsa de Madrid
820	7.9720	09:41:55	Bolsa de Madrid
780	7.9780	09:44:26	Bolsa de Madrid
275	7.9760	09:45:35	Bolsa de Madrid
836	7.9780	09:47:53	Bolsa de Madrid
816	7.9760	09:48:22	Bolsa de Madrid
800	7.9760	09:52:43	Bolsa de Madrid
658	7.9800	09:52:43	Bolsa de Madrid
48	7.9760	09:52:43	Bolsa de Madrid
727	7.9700	09:54:32	Bolsa de Madrid
704	7.9900	09:57:30	Bolsa de Madrid
24	7.9900	09:58:24	Bolsa de Madrid
680	7.9900	09:58:24	Bolsa de Madrid
688	7.9880	10:01:07	Bolsa de Madrid
1085	7.9860	10:03:39	Bolsa de Madrid
311	7.9700	10:06:12	Bolsa de Madrid
364	7.9700	10:06:29	Bolsa de Madrid
734	7.9640	10:07:20	Bolsa de Madrid
598	7.9720	10:15:25	Bolsa de Madrid
202	7.9720	10:15:25	Bolsa de Madrid
717	7.9720	10:15:25	Bolsa de Madrid
942	7.9700	10:15:57	Bolsa de Madrid
644	7.9640	10:18:34	Bolsa de Madrid
29	7.9600	10:19:37	Bolsa de Madrid
643	7.9600	10:19:51	Bolsa de Madrid
723	7.9540	10:22:56	Bolsa de Madrid
690	7.9500	10:25:14	Bolsa de Madrid
650	7.9500	10:28:55	Bolsa de Madrid
61	7.9460	10:29:39	Bolsa de Madrid
829	7.9460	10:29:39	Bolsa de Madrid
699	7.9460	10:29:39	Bolsa de Madrid
697	7.9560	10:34:45	Bolsa de Madrid
30	7.9480	10:37:40	Bolsa de Madrid
154	7.9480	10:37:40	Bolsa de Madrid
881	7.9520	10:37:40	Bolsa de Madrid
355	7.9480	10:39:47	Bolsa de Madrid
331	7.9480	10:39:47	Bolsa de Madrid
59	7.9440	10:43:15	Bolsa de Madrid
1042	7.9440	10:43:15	Bolsa de Madrid
319	7.9400	10:46:05	Bolsa de Madrid
375	7.9380	10:46:05	Bolsa de Madrid
29	7.9340	10:48:53	Bolsa de Madrid
662	7.9340	10:48:53	Bolsa de Madrid
375	7.9400	10:50:58	Bolsa de Madrid
364	7.9400	10:53:05	Bolsa de Madrid
360	7.9400	10:53:05	Bolsa de Madrid
880	7.9360	10:56:01	Bolsa de Madrid
150	7.9420	10:57:07	Bolsa de Madrid
680	7.9420	10:57:07	Bolsa de Madrid
700	7.9440	10:59:24	Bolsa de Madrid
896	7.9440	11:05:06	Bolsa de Madrid
770	7.9480	11:08:30	Bolsa de Madrid
446	7.9440	11:08:30	Bolsa de Madrid
379	7.9440	11:08:33	Bolsa de Madrid
740	7.9400	11:10:48	Bolsa de Madrid
686	7.9400	11:10:48	Bolsa de Madrid
127	7.9520	11:21:15	Bolsa de Madrid
743	7.9520	11:21:15	Bolsa de Madrid
167	7.9500	11:21:17	Bolsa de Madrid
950	7.9560	11:24:01	Bolsa de Madrid
640	7.9540	11:24:41	Bolsa de Madrid
685	7.9560	11:24:41	Bolsa de Madrid
624	7.9520	11:27:30	Bolsa de Madrid
8	7.9500	11:27:30	Bolsa de Madrid
1100	7.9520	11:30:53	Bolsa de Madrid
322	7.9520	11:30:53	Bolsa de Madrid
1000	7.9520	11:30:53	Bolsa de Madrid
840	7.9500	11:42:48	Bolsa de Madrid
861	7.9500	11:42:48	Bolsa de Madrid
202	7.9500	11:42:48	Bolsa de Madrid
211	7.9540	11:49:56	Bolsa de Madrid
404	7.9540	11:49:56	Bolsa de Madrid
435	7.9540	11:49:56	Bolsa de Madrid
810	7.9560	11:55:27	Bolsa de Madrid
910	7.9560	11:55:28	Bolsa de Madrid
680	7.9560	11:55:39	Bolsa de Madrid
683	7.9600	11:58:01	Bolsa de Madrid
650	7.9580	12:00:33	Bolsa de Madrid
687	7.9580	12:00:33	Bolsa de Madrid
676	7.9540	12:06:58	Bolsa de Madrid
11	7.9560	12:06:58	Bolsa de Madrid
1000	7.9560	12:06:58	Bolsa de Madrid
730	7.9520	12:15:24	Bolsa de Madrid
251	7.9540	12:19:25	Bolsa de Madrid
1000	7.9520	12:23:49	Bolsa de Madrid
949	7.9540	12:23:49	Bolsa de Madrid
747	7.9560	12:31:35	Bolsa de Madrid
902	7.9600	12:34:35	Bolsa de Madrid
948	7.9600	12:39:18	Bolsa de Madrid
806	7.9600	12:39:25	Bolsa de Madrid
800	7.9600	12:39:38	Bolsa de Madrid
263	7.9580	12:41:57	Bolsa de Madrid
701	7.9600	12:42:01	Bolsa de Madrid
850	7.9700	12:51:20	Bolsa de Madrid
1350	7.9700	12:55:51	Bolsa de Madrid
1450	7.9680	12:57:00	Bolsa de Madrid
337	7.9720	13:00:06	Bolsa de Madrid
364	7.9720	13:00:06	Bolsa de Madrid
645	7.9720	13:00:19	Bolsa de Madrid
660	7.9700	13:05:16	Bolsa de Madrid
876	7.9760	13:10:37	Bolsa de Madrid
745	7.9760	13:10:37	Bolsa de Madrid
690	7.9780	13:19:11	Bolsa de Madrid
640	7.9760	13:22:05	Bolsa de Madrid
844	7.9760	13:26:13	Bolsa de Madrid
850	7.9760	13:29:37	Bolsa de Madrid
720	7.9860	13:32:30	Bolsa de Madrid
622	7.9820	13:35:36	Bolsa de Madrid
278	7.9820	13:35:36	Bolsa de Madrid
680	7.9880	13:39:03	Bolsa de Madrid
705	7.9900	13:40:04	Bolsa de Madrid
705	7.9900	13:41:44	Bolsa de Madrid
713	8.0000	13:45:35	Bolsa de Madrid
820	8.0120	13:48:55	Bolsa de Madrid
717	8.0120	13:48:55	Bolsa de Madrid
681	8.0020	13:53:15	Bolsa de Madrid
721	8.0260	13:59:03	Bolsa de Madrid
250	8.0240	13:59:03	Bolsa de Madrid
477	8.0260	13:59:16	Bolsa de Madrid
742	8.0200	14:02:36	Bolsa de Madrid
443	8.0260	14:03:58	Bolsa de Madrid
653	8.0300	14:05:54	Bolsa de Madrid
673	8.0180	14:07:51	Bolsa de Madrid
675	8.0120	14:11:15	Bolsa de Madrid
796	8.0140	14:11:15	Bolsa de Madrid
867	8.0200	14:17:10	Bolsa de Madrid
765	8.0220	14:20:22	Bolsa de Madrid
126	8.0220	14:20:22	Bolsa de Madrid
250	8.0180	14:23:09	Bolsa de Madrid
712	8.0200	14:24:08	Bolsa de Madrid
1265	8.0220	14:30:39	Bolsa de Madrid
840	8.0260	14:31:44	Bolsa de Madrid
820	8.0240	14:31:56	Bolsa de Madrid
713	8.0380	14:35:01	Bolsa de Madrid
277	8.0360	14:35:01	Bolsa de Madrid
382	8.0380	14:35:01	Bolsa de Madrid
650	8.0340	14:35:52	Bolsa de Madrid
729	8.0300	14:37:31	Bolsa de Madrid
510	8.0380	14:39:40	Bolsa de Madrid
20	8.0400	14:41:54	Bolsa de Madrid
830	8.0400	14:41:54	Bolsa de Madrid
691	8.0380	14:41:56	Bolsa de Madrid
773	8.0340	14:44:25	Bolsa de Madrid
708	8.0360	14:44:25	Bolsa de Madrid
679	8.0300	14:48:04	Bolsa de Madrid
709	8.0320	14:50:13	Bolsa de Madrid
643	8.0260	14:52:20	Bolsa de Madrid
853	8.0280	14:55:30	Bolsa de Madrid
148	8.0260	14:58:45	Bolsa de Madrid
680	8.0280	14:58:45	Bolsa de Madrid
670	8.0460	14:59:30	Bolsa de Madrid
708	8.0420	15:00:02	Bolsa de Madrid
678	8.0440	15:00:02	Bolsa de Madrid
300	8.0340	15:03:05	Bolsa de Madrid
930	8.0420	15:05:27	Bolsa de Madrid
671	8.0400	15:06:11	Bolsa de Madrid
705	8.0400	15:08:34	Bolsa de Madrid
657	8.0360	15:09:40	Bolsa de Madrid
642	8.0320	15:11:30	Bolsa de Madrid
666	8.0320	15:12:30	Bolsa de Madrid
687	8.0280	15:13:44	Bolsa de Madrid
417	8.0260	15:16:24	Bolsa de Madrid
1	8.0260	15:16:24	Bolsa de Madrid
364	8.0260	15:17:17	Bolsa de Madrid
2	8.0260	15:17:17	Bolsa de Madrid
288	8.0260	15:17:17	Bolsa de Madrid
710	8.0220	15:17:21	Bolsa de Madrid
682	8.0100	15:21:05	Bolsa de Madrid
660	8.0080	15:21:14	Bolsa de Madrid
697	8.0060	15:21:18	Bolsa de Madrid
12	8.0120	15:27:15	Bolsa de Madrid
1000	8.0120	15:27:15	Bolsa de Madrid
950	8.0100	15:27:15	Bolsa de Madrid
850	8.0060	15:28:35	Bolsa de Madrid
667	8.0000	15:29:32	Bolsa de Madrid
651	7.9960	15:30:57	Bolsa de Madrid
650	8.0000	15:32:44	Bolsa de Madrid
1	8.0040	15:35:55	Bolsa de Madrid
2	8.0040	15:36:00	Bolsa de Madrid
688	8.0040	15:37:07	Bolsa de Madrid
2	8.0040	15:37:54	Bolsa de Madrid
1	8.0060	15:38:17	Bolsa de Madrid
878	8.0040	15:39:07	Bolsa de Madrid
773	8.0040	15:39:54	Bolsa de Madrid
1	8.0080	15:40:01	Bolsa de Madrid
1	8.0080	15:40:01	Bolsa de Madrid
1	8.0080	15:40:02	Bolsa de Madrid
1	8.0080	15:40:02	Bolsa de Madrid
1	8.0080	15:40:02	Bolsa de Madrid
1	8.0080	15:40:02	Bolsa de Madrid
1	8.0080	15:40:02	Bolsa de Madrid
1	8.0080	15:40:02	Bolsa de Madrid
852	8.0080	15:40:43	Bolsa de Madrid
650	8.0120	15:42:55	Bolsa de Madrid
653	8.0100	15:43:01	Bolsa de Madrid
630	8.0120	15:46:11	Bolsa de Madrid
692	8.0140	15:46:11	Bolsa de Madrid
657	8.0200	15:47:30	Bolsa de Madrid
1000	8.0160	15:48:31	Bolsa de Madrid
676	8.0140	15:53:00	Bolsa de Madrid
1000	8.0140	15:53:00	Bolsa de Madrid
672	8.0140	15:54:33	Bolsa de Madrid
650	8.0100	15:59:07	Bolsa de Madrid
1200	8.0100	15:59:07	Bolsa de Madrid
254	8.0120	15:59:07	Bolsa de Madrid
1000	8.0120	15:59:07	Bolsa de Madrid
1	8.0120	15:59:07	Bolsa de Madrid
473	8.0100	15:59:07	Bolsa de Madrid
705	8.0160	16:02:01	Bolsa de Madrid
2	8.0160	16:02:01	Bolsa de Madrid
316	8.0200	16:04:58	Bolsa de Madrid
348	8.0200	16:04:58	Bolsa de Madrid
664	8.0200	16:05:27	Bolsa de Madrid
744	8.0200	16:05:32	Bolsa de Madrid
627	8.0160	16:06:04	Bolsa de Madrid
1088	8.0200	16:09:09	Bolsa de Madrid
1	8.0200	16:09:09	Bolsa de Madrid
300	8.0180	16:09:13	Bolsa de Madrid
380	8.0180	16:09:43	Bolsa de Madrid
250	8.0200	16:11:00	Bolsa de Madrid
412	8.0200	16:11:00	Bolsa de Madrid
724	8.0160	16:11:29	Bolsa de Madrid
883	8.0200	16:12:31	Bolsa de Madrid
696	8.0180	16:14:12	Bolsa de Madrid
642	8.0160	16:17:40	Bolsa de Madrid
901	8.0160	16:17:40	Bolsa de Madrid
1035	8.0180	16:18:02	Bolsa de Madrid
747	8.0180	16:18:23	Bolsa de Madrid
862	8.0180	16:19:51	Bolsa de Madrid
628	8.0200	16:20:16	Bolsa de Madrid
24	8.0200	16:21:23	Bolsa de Madrid
768	8.0200	16:21:46	Bolsa de Madrid
801	8.0180	16:22:58	Bolsa de Madrid
690	8.0180	16:22:58	Bolsa de Madrid
961	8.0180	16:22:58	Bolsa de Madrid
751	8.0160	16:24:25	Bolsa de Madrid
469	8.0240	16:27:40	Bolsa de Madrid
70	8.0260	16:28:19	Bolsa de Madrid
930	8.0260	16:28:19	Bolsa de Madrid
660	8.0240	16:28:55	Bolsa de Madrid
540	8.0240	16:29:05	Bolsa de Madrid
907	8.0260	16:29:41	Bolsa de Madrid
771	8.0240	16:29:48	Bolsa de Madrid
329	8.0240	16:29:57	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 700.4281	187,810
Bolsa de Madrid	€7.9792	186,370

 

END

 

 

POSDLLFLVEFFBBX