Transaction in Own Shares

RNS Number : 5958P

International Cons Airlines Group

29 May 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 29 May 2018 it purchased 430,732 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
242,494	LSE	£6.8680	£7.0060
188,238	Bolsa de Madrid	€7.8860	€8.0200
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 15,840,320 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,042,148,974 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
29 May 2018
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased:	430,732
Date of purchases:	29-May-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
412	696.6000	08:00:58	LSE
630	698.8000	08:02:28	LSE
645	697.6000	08:03:15	LSE
649	698.2000	08:04:27	LSE
790	698.6000	08:06:09	LSE
660	698.8000	08:06:26	LSE
253	699.2000	08:08:09	LSE
213	699.2000	08:08:09	LSE
600	700.6000	08:09:03	LSE
124	700.6000	08:09:03	LSE
635	699.8000	08:10:00	LSE
700	699.6000	08:10:42	LSE
672	699.2000	08:12:25	LSE
691	699.4000	08:13:12	LSE
234	698.8000	08:14:13	LSE
388	698.8000	08:14:13	LSE
629	698.8000	08:15:05	LSE
655	698.4000	08:16:55	LSE
675	698.0000	08:18:19	LSE
538	697.6000	08:19:40	LSE
294	697.6000	08:19:40	LSE
704	696.4000	08:20:43	LSE
214	695.0000	08:21:57	LSE
455	695.0000	08:21:57	LSE
848	695.6000	08:25:39	LSE
341	695.4000	08:25:42	LSE
589	695.4000	08:25:42	LSE
190	692.6000	08:27:22	LSE
527	692.6000	08:27:22	LSE
505	691.4000	08:30:00	LSE
302	691.4000	08:30:00	LSE
153	693.8000	08:34:35	LSE
696	693.6000	08:35:20	LSE
294	693.6000	08:35:20	LSE
1250	693.4000	08:35:55	LSE
297	693.6000	08:37:04	LSE
850	694.2000	08:37:56	LSE
942	694.8000	08:41:16	LSE
900	694.6000	08:41:32	LSE
380	693.2000	08:45:10	LSE
670	693.2000	08:45:10	LSE
750	693.0000	08:46:32	LSE
176	692.4000	08:47:59	LSE
708	692.4000	08:47:59	LSE
50	691.4000	08:49:49	LSE
538	691.4000	08:50:06	LSE
146	691.4000	08:50:06	LSE
361	691.4000	08:51:59	LSE
365	691.4000	08:52:03	LSE
323	692.0000	08:53:18	LSE
651	692.0000	08:53:18	LSE
452	691.8000	08:55:17	LSE
242	691.8000	08:55:17	LSE
838	691.6000	08:59:40	LSE
660	691.4000	08:59:45	LSE
733	691.0000	09:01:28	LSE
930	692.8000	09:04:55	LSE
1020	692.6000	09:05:02	LSE
762	692.4000	09:06:55	LSE
750	692.0000	09:09:31	LSE
879	692.0000	09:11:50	LSE
609	691.8000	09:14:00	LSE
190	691.8000	09:14:00	LSE
86	691.4000	09:16:16	LSE
689	691.4000	09:16:16	LSE
762	692.0000	09:18:37	LSE
140	691.8000	09:19:39	LSE
259	691.8000	09:19:39	LSE
324	691.8000	09:19:39	LSE
730	692.0000	09:22:16	LSE
710	691.6000	09:23:38	LSE
1400	691.6000	09:26:57	LSE
741	692.2000	09:29:17	LSE
776	692.2000	09:30:07	LSE
702	690.2000	09:31:15	LSE
802	689.8000	09:33:02	LSE
144	689.8000	09:33:02	LSE
500	690.2000	09:35:32	LSE
454	690.2000	09:35:32	LSE
730	689.8000	09:36:17	LSE
138	690.4000	09:38:47	LSE
216	690.2000	09:39:14	LSE
774	690.2000	09:39:14	LSE
370	690.4000	09:40:50	LSE
350	690.4000	09:40:50	LSE
700	690.2000	09:42:47	LSE
271	690.2000	09:42:47	LSE
504	690.6000	09:45:18	LSE
376	690.6000	09:45:18	LSE
792	691.4000	09:46:11	LSE
777	691.6000	09:49:37	LSE
980	691.8000	09:51:23	LSE
777	691.4000	09:53:28	LSE
890	691.2000	09:54:48	LSE
400	690.6000	09:57:05	LSE
728	690.6000	09:58:28	LSE
500	691.2000	10:00:21	LSE
334	691.2000	10:00:21	LSE
778	691.2000	10:01:46	LSE
710	691.0000	10:03:06	LSE
810	691.0000	10:04:40	LSE
184	692.6000	10:07:50	LSE
949	693.0000	10:08:26	LSE
1	693.0000	10:08:26	LSE
840	692.8000	10:09:33	LSE
340	692.2000	10:14:07	LSE
930	692.0000	10:14:33	LSE
407	691.8000	10:14:59	LSE
343	691.8000	10:14:59	LSE
404	691.6000	10:17:16	LSE
668	691.6000	10:17:16	LSE
716	691.2000	10:18:49	LSE
750	691.2000	10:22:17	LSE
400	691.4000	10:25:24	LSE
520	691.4000	10:25:24	LSE
773	690.8000	10:27:03	LSE
392	690.2000	10:30:26	LSE
605	690.2000	10:30:26	LSE
200	689.2000	10:31:24	LSE
526	689.2000	10:31:24	LSE
331	688.8000	10:33:19	LSE
1200	689.6000	10:36:21	LSE
500	689.8000	10:37:59	LSE
258	689.8000	10:37:59	LSE
500	689.8000	10:41:15	LSE
491	689.8000	10:41:15	LSE
730	689.2000	10:42:16	LSE
719	687.8000	10:44:18	LSE
737	686.8000	10:45:45	LSE
254	688.4000	10:50:56	LSE
900	688.4000	10:50:56	LSE
787	688.4000	10:51:08	LSE
250	688.4000	10:52:41	LSE
910	688.4000	10:54:05	LSE
800	689.0000	10:56:52	LSE
246	689.0000	10:56:58	LSE
946	690.0000	10:59:22	LSE
1000	689.8000	10:59:49	LSE
720	690.0000	11:01:27	LSE
730	690.2000	11:02:49	LSE
731	690.2000	11:04:34	LSE
811	690.8000	11:06:40	LSE
801	690.0000	11:08:52	LSE
950	690.0000	11:11:45	LSE
786	690.4000	11:13:09	LSE
788	690.2000	11:14:47	LSE
194	689.8000	11:17:01	LSE
407	689.8000	11:17:01	LSE
185	689.8000	11:17:01	LSE
785	690.0000	11:20:24	LSE
1067	689.6000	11:22:11	LSE
403	690.0000	11:24:11	LSE
894	690.0000	11:24:11	LSE
788	690.0000	11:26:11	LSE
772	690.2000	11:28:15	LSE
800	690.2000	11:31:59	LSE
632	690.0000	11:32:24	LSE
756	689.4000	11:33:29	LSE
860	689.6000	11:35:15	LSE
289	688.8000	11:37:15	LSE
444	688.8000	11:37:15	LSE
153	689.2000	11:39:08	LSE
601	689.2000	11:39:08	LSE
800	690.0000	11:41:15	LSE
157	690.0000	11:41:15	LSE
733	690.4000	11:43:20	LSE
998	692.0000	11:46:54	LSE
720	692.0000	11:50:49	LSE
801	692.6000	11:57:41	LSE
900	692.2000	11:57:46	LSE
750	692.0000	12:04:45	LSE
570	692.0000	12:04:45	LSE
813	691.2000	12:06:50	LSE
717	691.0000	12:11:51	LSE
333	691.0000	12:11:51	LSE
770	690.8000	12:11:51	LSE
304	691.6000	12:15:19	LSE
307	691.6000	12:15:19	LSE
174	691.6000	12:15:19	LSE
458	691.0000	12:17:58	LSE
285	691.0000	12:17:58	LSE
900	691.0000	12:22:05	LSE
87	691.0000	12:22:05	LSE
830	690.4000	12:24:46	LSE
793	690.2000	12:26:35	LSE
786	690.6000	12:30:35	LSE
511	690.6000	12:30:35	LSE
798	691.2000	12:32:55	LSE
785	691.6000	12:35:11	LSE
464	692.2000	12:37:01	LSE
288	692.2000	12:37:01	LSE
728	692.0000	12:39:23	LSE
784	691.8000	12:41:32	LSE
381	692.0000	12:45:02	LSE
747	692.0000	12:45:02	LSE
714	691.8000	12:48:06	LSE
913	691.8000	12:50:09	LSE
737	691.8000	12:53:02	LSE
786	692.0000	12:58:32	LSE
333	692.2000	13:01:51	LSE
674	692.2000	13:01:51	LSE
786	692.2000	13:01:51	LSE
811	691.4000	13:08:39	LSE
819	691.4000	13:12:03	LSE
750	691.4000	13:12:03	LSE
377	691.4000	13:12:03	LSE
272	690.8000	13:18:39	LSE
500	690.8000	13:18:39	LSE
841	690.8000	13:21:18	LSE
119	690.8000	13:21:18	LSE
650	690.8000	13:26:14	LSE
720	690.6000	13:26:21	LSE
900	690.6000	13:26:21	LSE
750	691.0000	13:30:40	LSE
830	691.6000	13:34:23	LSE
786	691.4000	13:34:27	LSE
742	691.6000	13:35:33	LSE
1100	692.0000	13:41:54	LSE
890	691.8000	13:42:04	LSE
764	691.6000	13:45:36	LSE
23	691.6000	13:45:36	LSE
55	691.4000	13:45:42	LSE
419	691.4000	13:45:42	LSE
451	691.4000	13:45:42	LSE
795	691.6000	13:49:54	LSE
764	691.4000	13:52:32	LSE
1204	692.0000	13:56:56	LSE
718	692.2000	14:00:50	LSE
69	692.2000	14:00:50	LSE
735	691.6000	14:04:30	LSE
970	691.4000	14:04:30	LSE
400	691.6000	14:08:29	LSE
80	691.6000	14:08:29	LSE
630	692.0000	14:13:39	LSE
895	692.0000	14:13:55	LSE
800	692.2000	14:16:41	LSE
500	692.2000	14:18:21	LSE
529	692.2000	14:18:21	LSE
744	691.6000	14:22:27	LSE
700	691.2000	14:24:25	LSE
23	691.2000	14:24:25	LSE
788	691.2000	14:24:25	LSE
777	691.0000	14:28:09	LSE
359	691.2000	14:32:05	LSE
833	691.4000	14:33:05	LSE
502	691.4000	14:33:15	LSE
368	691.4000	14:33:15	LSE
241	691.6000	14:34:20	LSE
534	691.6000	14:34:20	LSE
712	691.0000	14:38:02	LSE
125	691.0000	14:38:02	LSE
775	691.0000	14:38:08	LSE
13	691.0000	14:38:08	LSE
726	690.6000	14:38:10	LSE
756	690.0000	14:39:24	LSE
663	690.0000	14:40:29	LSE
56	690.0000	14:40:29	LSE
717	689.8000	14:40:51	LSE
800	690.0000	14:45:24	LSE
308	690.2000	14:45:25	LSE
632	690.2000	14:45:25	LSE
960	690.0000	14:45:38	LSE
790	690.2000	14:45:38	LSE
800	690.2000	14:47:17	LSE
213	690.2000	14:47:17	LSE
804	689.8000	14:47:36	LSE
793	689.8000	14:50:03	LSE
806	689.8000	14:50:31	LSE
26	689.8000	14:50:31	LSE
745	690.2000	14:51:17	LSE
548	690.2000	14:52:52	LSE
245	690.2000	14:52:52	LSE
56	689.8000	14:54:47	LSE
704	689.8000	14:54:47	LSE
700	689.8000	14:54:47	LSE
482	689.8000	14:54:47	LSE
869	689.6000	14:56:02	LSE
142	689.6000	14:56:02	LSE
723	689.2000	14:57:02	LSE
744	689.2000	14:57:02	LSE
464	690.0000	15:01:00	LSE
498	690.0000	15:01:00	LSE
557	690.2000	15:02:07	LSE
405	690.2000	15:02:07	LSE
1500	690.2000	15:02:26	LSE
670	690.2000	15:02:26	LSE
793	690.8000	15:05:30	LSE
87	690.8000	15:05:30	LSE
830	690.8000	15:06:35	LSE
640	690.8000	15:06:35	LSE
570	690.8000	15:06:41	LSE
1200	690.6000	15:06:44	LSE
3	691.2000	15:11:04	LSE
15	691.2000	15:11:04	LSE
1150	690.8000	15:11:10	LSE
795	690.8000	15:12:29	LSE
972	690.6000	15:12:32	LSE
565	691.0000	15:15:16	LSE
230	691.0000	15:15:16	LSE
730	691.6000	15:16:12	LSE
163	691.6000	15:17:13	LSE
62	691.2000	15:17:33	LSE
676	691.2000	15:17:33	LSE
769	691.2000	15:18:38	LSE
738	690.6000	15:20:02	LSE
796	690.6000	15:20:02	LSE
926	690.8000	15:22:46	LSE
574	690.8000	15:22:46	LSE
222	690.8000	15:22:46	LSE
880	690.8000	15:25:03	LSE
700	690.8000	15:25:03	LSE
97	690.8000	15:25:03	LSE
841	690.8000	15:26:32	LSE
570	690.8000	15:28:34	LSE
820	690.4000	15:29:05	LSE
960	690.8000	15:31:48	LSE
803	690.8000	15:31:48	LSE
500	691.4000	15:33:46	LSE
260	691.4000	15:33:46	LSE
1000	691.6000	15:35:31	LSE
30	691.6000	15:35:31	LSE
840	691.2000	15:37:02	LSE
853	691.2000	15:40:59	LSE
826	691.2000	15:42:22	LSE
382	691.2000	15:42:27	LSE
799	691.4000	15:43:46	LSE
938	690.8000	15:44:21	LSE
800	690.8000	15:44:21	LSE
740	690.4000	15:47:02	LSE
771	690.2000	15:48:23	LSE
850	690.8000	15:49:54	LSE
222	690.8000	15:49:54	LSE
1250	691.0000	15:52:08	LSE
1045	691.4000	15:53:39	LSE
539	691.2000	15:54:24	LSE
283	691.2000	15:54:24	LSE
750	691.0000	15:55:50	LSE
413	691.0000	15:55:50	LSE
1050	691.2000	15:57:48	LSE
752	691.2000	15:58:13	LSE
870	691.0000	15:59:56	LSE
770	690.8000	16:01:23	LSE
150	690.8000	16:01:23	LSE
1035	690.8000	16:01:41	LSE
510	690.8000	16:01:41	LSE
918	690.6000	16:02:01	LSE
811	691.2000	16:04:12	LSE
830	690.8000	16:04:19	LSE
742	690.4000	16:04:36	LSE
940	690.8000	16:06:12	LSE
761	690.2000	16:06:58	LSE
1000	690.0000	16:08:23	LSE
437	689.8000	16:08:38	LSE
393	689.8000	16:08:38	LSE
890	689.6000	16:09:57	LSE
905	689.6000	16:09:57	LSE
778	689.4000	16:09:57	LSE
273	689.6000	16:11:50	LSE
568	689.6000	16:11:50	LSE
950	689.8000	16:12:26	LSE
810	689.6000	16:12:56	LSE
805	690.2000	16:13:30	LSE
854	689.8000	16:14:06	LSE
1110	690.2000	16:15:26	LSE
621	690.2000	16:15:26	LSE
900	690.4000	16:16:20	LSE
396	690.4000	16:16:20	LSE
235	690.6000	16:17:37	LSE
500	690.6000	16:17:54	LSE
370	690.6000	16:17:54	LSE
187	690.6000	16:17:54	LSE
680	690.6000	16:17:54	LSE
134	690.6000	16:17:54	LSE
870	690.2000	16:19:02	LSE
765	690.2000	16:19:15	LSE
750	690.2000	16:19:58	LSE
48	690.2000	16:19:58	LSE
301	690.0000	16:20:45	LSE
570	690.0000	16:20:54	LSE
184	689.8000	16:20:54	LSE
126	689.8000	16:20:54	LSE
18	689.8000	16:21:37	LSE
990	689.6000	16:22:24	LSE
391	689.6000	16:22:24	LSE
862	689.8000	16:22:50	LSE
304	689.8000	16:22:50	LSE
800	689.8000	16:23:00	LSE
538	689.8000	16:23:52	LSE
283	689.8000	16:23:52	LSE
965	690.0000	16:24:28	LSE
1016	690.0000	16:25:00	LSE
166	690.0000	16:25:00	LSE
821	690.0000	16:25:43	LSE
821	690.2000	16:26:21	LSE
884	690.8000	16:27:24	LSE
766	690.8000	16:27:24	LSE
1150	691.2000	16:28:20	LSE
1306	691.4000	16:28:51	LSE
822	691.4000	16:28:51	LSE
590	7.9860	08:00:16	Bolsa de Madrid
600	7.9800	08:00:58	Bolsa de Madrid
33	7.9920	08:01:59	Bolsa de Madrid
637	7.9920	08:01:59	Bolsa de Madrid
68	8.0020	08:02:35	Bolsa de Madrid
517	8.0020	08:02:35	Bolsa de Madrid
652	7.9920	08:03:39	Bolsa de Madrid
950	7.9940	08:05:11	Bolsa de Madrid
518	8.0140	08:06:31	Bolsa de Madrid
620	8.0000	08:06:41	Bolsa de Madrid
86	8.0200	08:09:05	Bolsa de Madrid
574	8.0200	08:09:05	Bolsa de Madrid
872	8.0180	08:09:05	Bolsa de Madrid
590	8.0140	08:10:42	Bolsa de Madrid
620	8.0100	08:11:41	Bolsa de Madrid
359	8.0040	08:12:26	Bolsa de Madrid
276	8.0040	08:12:26	Bolsa de Madrid
590	8.0040	08:13:54	Bolsa de Madrid
730	8.0040	08:15:10	Bolsa de Madrid
960	8.0020	08:16:30	Bolsa de Madrid
212	7.9980	08:17:10	Bolsa de Madrid
385	7.9980	08:17:10	Bolsa de Madrid
810	7.9960	08:19:24	Bolsa de Madrid
639	7.9900	08:19:40	Bolsa de Madrid
17	7.9640	08:21:53	Bolsa de Madrid
369	7.9640	08:21:53	Bolsa de Madrid
194	7.9640	08:21:53	Bolsa de Madrid
588	7.9580	08:22:25	Bolsa de Madrid
830	7.9580	08:24:59	Bolsa de Madrid
830	7.9640	08:25:51	Bolsa de Madrid
640	7.9400	08:26:55	Bolsa de Madrid
601	7.9400	08:26:55	Bolsa de Madrid
598	7.9160	08:30:00	Bolsa de Madrid
710	7.9260	08:31:37	Bolsa de Madrid
124	7.9400	08:33:31	Bolsa de Madrid
486	7.9400	08:33:31	Bolsa de Madrid
610	7.9380	08:35:52	Bolsa de Madrid
110	7.9360	08:36:12	Bolsa de Madrid
740	7.9360	08:36:12	Bolsa de Madrid
700	7.9400	08:37:47	Bolsa de Madrid
750	7.9500	08:39:57	Bolsa de Madrid
730	7.9480	08:41:32	Bolsa de Madrid
690	7.9480	08:41:40	Bolsa de Madrid
554	7.9320	08:43:36	Bolsa de Madrid
53	7.9320	08:43:36	Bolsa de Madrid
641	7.9320	08:45:10	Bolsa de Madrid
630	7.9280	08:46:40	Bolsa de Madrid
665	7.9280	08:47:51	Bolsa de Madrid
590	7.9200	08:48:55	Bolsa de Madrid
634	7.9200	08:50:57	Bolsa de Madrid
582	7.9160	08:52:36	Bolsa de Madrid
244	7.9140	08:54:01	Bolsa de Madrid
338	7.9140	08:54:01	Bolsa de Madrid
680	7.9220	08:56:16	Bolsa de Madrid
598	7.9160	08:59:43	Bolsa de Madrid
670	7.9140	09:00:06	Bolsa de Madrid
715	7.9120	09:00:22	Bolsa de Madrid
585	7.9020	09:02:20	Bolsa de Madrid
616	7.9200	09:04:11	Bolsa de Madrid
418	7.9200	09:05:06	Bolsa de Madrid
273	7.9240	09:06:48	Bolsa de Madrid
315	7.9240	09:06:48	Bolsa de Madrid
951	7.9220	09:09:05	Bolsa de Madrid
4	7.9220	09:09:05	Bolsa de Madrid
606	7.9120	09:10:14	Bolsa de Madrid
1109	7.9200	09:14:59	Bolsa de Madrid
200	7.9120	09:17:35	Bolsa de Madrid
200	7.9120	09:17:35	Bolsa de Madrid
200	7.9120	09:17:35	Bolsa de Madrid
200	7.9120	09:17:35	Bolsa de Madrid
561	7.9120	09:19:27	Bolsa de Madrid
630	7.9160	09:22:17	Bolsa de Madrid
679	7.9140	09:22:34	Bolsa de Madrid
588	7.9080	09:24:21	Bolsa de Madrid
211	7.9060	09:26:05	Bolsa de Madrid
757	7.9200	09:27:29	Bolsa de Madrid
574	7.9220	09:29:17	Bolsa de Madrid
581	7.9120	09:30:45	Bolsa de Madrid
450	7.9000	09:32:15	Bolsa de Madrid
694	7.8980	09:35:32	Bolsa de Madrid
650	7.8980	09:35:32	Bolsa de Madrid
724	7.9000	09:39:54	Bolsa de Madrid
680	7.9040	09:41:01	Bolsa de Madrid
601	7.9000	09:42:10	Bolsa de Madrid
614	7.9040	09:43:14	Bolsa de Madrid
685	7.9120	09:45:11	Bolsa de Madrid
606	7.9180	09:47:43	Bolsa de Madrid
123	7.9200	09:49:21	Bolsa de Madrid
455	7.9200	09:49:21	Bolsa de Madrid
580	7.9200	09:51:22	Bolsa de Madrid
688	7.9100	09:54:19	Bolsa de Madrid
650	7.9080	09:54:19	Bolsa de Madrid
580	7.9100	09:56:36	Bolsa de Madrid
625	7.9120	09:56:36	Bolsa de Madrid
597	7.9120	09:58:23	Bolsa de Madrid
692	7.9240	10:00:58	Bolsa de Madrid
593	7.9200	10:03:01	Bolsa de Madrid
344	7.9260	10:05:55	Bolsa de Madrid
506	7.9260	10:05:55	Bolsa de Madrid
608	7.9320	10:07:09	Bolsa de Madrid
571	7.9440	10:08:33	Bolsa de Madrid
590	7.9400	10:10:57	Bolsa de Madrid
635	7.9400	10:13:11	Bolsa de Madrid
567	7.9360	10:14:59	Bolsa de Madrid
844	7.9340	10:18:47	Bolsa de Madrid
714	7.9360	10:19:59	Bolsa de Madrid
696	7.9300	10:21:26	Bolsa de Madrid
620	7.9300	10:23:41	Bolsa de Madrid
613	7.9260	10:28:23	Bolsa de Madrid
59	7.9260	10:28:23	Bolsa de Madrid
633	7.9260	10:28:23	Bolsa de Madrid
260	7.9200	10:30:14	Bolsa de Madrid
255	7.9220	10:32:15	Bolsa de Madrid
226	7.9220	10:32:15	Bolsa de Madrid
568	7.9160	10:32:29	Bolsa de Madrid
454	7.9220	10:36:17	Bolsa de Madrid
680	7.9180	10:38:04	Bolsa de Madrid
630	7.9300	10:40:48	Bolsa de Madrid
706	7.9260	10:40:49	Bolsa de Madrid
480	7.9160	10:42:18	Bolsa de Madrid
80	7.9160	10:42:18	Bolsa de Madrid
574	7.9000	10:44:18	Bolsa de Madrid
597	7.9020	10:47:04	Bolsa de Madrid
556	7.8860	10:48:07	Bolsa de Madrid
20	7.9020	10:50:03	Bolsa de Madrid
585	7.9020	10:51:12	Bolsa de Madrid
580	7.9060	10:51:12	Bolsa de Madrid
578	7.9100	10:54:05	Bolsa de Madrid
9	7.9100	10:54:05	Bolsa de Madrid
585	7.9120	10:56:04	Bolsa de Madrid
639	7.9280	10:59:22	Bolsa de Madrid
660	7.9240	10:59:40	Bolsa de Madrid
680	7.9260	11:04:22	Bolsa de Madrid
725	7.9240	11:04:34	Bolsa de Madrid
586	7.9300	11:07:21	Bolsa de Madrid
589	7.9260	11:08:52	Bolsa de Madrid
368	7.9240	11:13:01	Bolsa de Madrid
865	7.9240	11:13:41	Bolsa de Madrid
1	7.9240	11:13:41	Bolsa de Madrid
2	7.9240	11:13:41	Bolsa de Madrid
650	7.9160	11:15:15	Bolsa de Madrid
650	7.9220	11:19:04	Bolsa de Madrid
263	7.9240	11:19:04	Bolsa de Madrid
328	7.9220	11:19:04	Bolsa de Madrid
590	7.9160	11:23:54	Bolsa de Madrid
120	7.9200	11:26:11	Bolsa de Madrid
634	7.9200	11:26:11	Bolsa de Madrid
561	7.9140	11:26:49	Bolsa de Madrid
270	7.9200	11:29:24	Bolsa de Madrid
256	7.9200	11:29:24	Bolsa de Madrid
206	7.9180	11:29:24	Bolsa de Madrid
382	7.9200	11:31:50	Bolsa de Madrid
164	7.9200	11:31:50	Bolsa de Madrid
552	7.9060	11:33:29	Bolsa de Madrid
538	7.9000	11:35:43	Bolsa de Madrid
660	7.9160	11:41:15	Bolsa de Madrid
499	7.9180	11:42:31	Bolsa de Madrid
661	7.9300	11:44:26	Bolsa de Madrid
740	7.9340	11:46:19	Bolsa de Madrid
76	7.9400	11:47:40	Bolsa de Madrid
400	7.9400	11:47:40	Bolsa de Madrid
286	7.9400	11:47:40	Bolsa de Madrid
541	7.9360	11:49:24	Bolsa de Madrid
780	7.9420	11:52:36	Bolsa de Madrid
119	7.9420	11:55:09	Bolsa de Madrid
112	7.9460	11:56:10	Bolsa de Madrid
453	7.9460	11:56:10	Bolsa de Madrid
562	7.9440	11:57:42	Bolsa de Madrid
607	7.9420	11:57:42	Bolsa de Madrid
385	7.9300	12:01:29	Bolsa de Madrid
211	7.9300	12:01:29	Bolsa de Madrid
583	7.9360	12:05:12	Bolsa de Madrid
547	7.9320	12:07:05	Bolsa de Madrid
541	7.9320	12:07:05	Bolsa de Madrid
570	7.9260	12:11:59	Bolsa de Madrid
581	7.9260	12:11:59	Bolsa de Madrid
554	7.9280	12:16:39	Bolsa de Madrid
249	7.9340	12:21:17	Bolsa de Madrid
460	7.9340	12:21:17	Bolsa de Madrid
459	7.9340	12:21:41	Bolsa de Madrid
140	7.9320	12:21:41	Bolsa de Madrid
9	7.9320	12:22:17	Bolsa de Madrid
240	7.9300	12:22:23	Bolsa de Madrid
551	7.9300	12:22:47	Bolsa de Madrid
450	7.9280	12:26:03	Bolsa de Madrid
544	7.9200	12:27:32	Bolsa de Madrid
750	7.9280	12:32:18	Bolsa de Madrid
701	7.9280	12:34:09	Bolsa de Madrid
570	7.9320	12:37:15	Bolsa de Madrid
459	7.9320	12:37:15	Bolsa de Madrid
155	7.9320	12:37:15	Bolsa de Madrid
47	7.9300	12:43:27	Bolsa de Madrid
483	7.9300	12:43:27	Bolsa de Madrid
648	7.9400	12:46:17	Bolsa de Madrid
95	7.9400	12:46:17	Bolsa de Madrid
277	7.9400	12:46:20	Bolsa de Madrid
352	7.9400	12:46:20	Bolsa de Madrid
602	7.9380	12:47:14	Bolsa de Madrid
580	7.9340	12:49:39	Bolsa de Madrid
626	7.9340	12:54:35	Bolsa de Madrid
500	7.9340	12:55:05	Bolsa de Madrid
150	7.9340	12:55:05	Bolsa de Madrid
855	7.9480	13:00:28	Bolsa de Madrid
422	7.9480	13:00:28	Bolsa de Madrid
500	7.9320	13:02:33	Bolsa de Madrid
1303	7.9360	13:08:27	Bolsa de Madrid
33	7.9360	13:11:49	Bolsa de Madrid
604	7.9340	13:12:03	Bolsa de Madrid
269	7.9320	13:15:58	Bolsa de Madrid
316	7.9320	13:15:58	Bolsa de Madrid
97	7.9260	13:19:35	Bolsa de Madrid
884	7.9260	13:19:35	Bolsa de Madrid
474	7.9260	13:24:04	Bolsa de Madrid
769	7.9280	13:31:19	Bolsa de Madrid
690	7.9260	13:31:35	Bolsa de Madrid
700	7.9360	13:38:38	Bolsa de Madrid
525	7.9460	13:41:00	Bolsa de Madrid
215	7.9460	13:41:00	Bolsa de Madrid
101	7.9480	13:41:00	Bolsa de Madrid
440	7.9480	13:41:00	Bolsa de Madrid
239	7.9480	13:41:00	Bolsa de Madrid
1357	7.9480	13:41:00	Bolsa de Madrid
540	7.9360	13:45:52	Bolsa de Madrid
780	7.9400	13:50:17	Bolsa de Madrid
360	7.9360	13:52:28	Bolsa de Madrid
95	7.9360	13:52:38	Bolsa de Madrid
74	7.9360	13:52:38	Bolsa de Madrid
580	7.9320	13:53:33	Bolsa de Madrid
659	7.9420	14:00:55	Bolsa de Madrid
51	7.9420	14:00:55	Bolsa de Madrid
800	7.9380	14:04:30	Bolsa de Madrid
514	7.9400	14:04:30	Bolsa de Madrid
130	7.9400	14:04:30	Bolsa de Madrid
350	7.9400	14:04:30	Bolsa de Madrid
1000	7.9400	14:04:30	Bolsa de Madrid
128	7.9400	14:04:30	Bolsa de Madrid
700	7.9380	14:11:28	Bolsa de Madrid
192	7.9360	14:13:54	Bolsa de Madrid
600	7.9380	14:16:53	Bolsa de Madrid
420	7.9380	14:16:53	Bolsa de Madrid
128	7.9380	14:16:53	Bolsa de Madrid
420	7.9380	14:16:53	Bolsa de Madrid
43	7.9380	14:16:53	Bolsa de Madrid
692	7.9340	14:22:10	Bolsa de Madrid
772	7.9320	14:23:00	Bolsa de Madrid
570	7.9260	14:24:25	Bolsa de Madrid
611	7.9260	14:27:43	Bolsa de Madrid
578	7.9220	14:28:03	Bolsa de Madrid
554	7.9160	14:30:00	Bolsa de Madrid
730	7.9220	14:31:41	Bolsa de Madrid
680	7.9220	14:34:33	Bolsa de Madrid
771	7.9200	14:35:28	Bolsa de Madrid
499	7.9180	14:35:28	Bolsa de Madrid
690	7.9180	14:38:13	Bolsa de Madrid
177	7.9200	14:38:14	Bolsa de Madrid
129	7.9200	14:38:14	Bolsa de Madrid
290	7.9200	14:38:14	Bolsa de Madrid
250	7.9120	14:39:05	Bolsa de Madrid
573	7.9100	14:40:51	Bolsa de Madrid
620	7.9120	14:43:21	Bolsa de Madrid
699	7.9120	14:44:48	Bolsa de Madrid
308	7.9140	14:46:35	Bolsa de Madrid
753	7.9120	14:47:33	Bolsa de Madrid
678	7.9100	14:47:34	Bolsa de Madrid
226	7.9060	14:49:14	Bolsa de Madrid
370	7.9040	14:49:14	Bolsa de Madrid
660	7.9100	14:54:31	Bolsa de Madrid
1000	7.9100	14:54:47	Bolsa de Madrid
128	7.9100	14:54:47	Bolsa de Madrid
390	7.9100	14:54:47	Bolsa de Madrid
2	7.9100	14:54:47	Bolsa de Madrid
71	7.9020	14:56:31	Bolsa de Madrid
106	7.9040	14:56:31	Bolsa de Madrid
470	7.9040	14:56:31	Bolsa de Madrid
960	7.9100	15:01:14	Bolsa de Madrid
934	7.9220	15:06:19	Bolsa de Madrid
1150	7.9180	15:06:25	Bolsa de Madrid
1050	7.9160	15:06:48	Bolsa de Madrid
215	7.9180	15:06:48	Bolsa de Madrid
216	7.9180	15:06:48	Bolsa de Madrid
183	7.9180	15:06:48	Bolsa de Madrid
383	7.9160	15:06:48	Bolsa de Madrid
550	7.9180	15:11:56	Bolsa de Madrid
668	7.9160	15:12:28	Bolsa de Madrid
830	7.9260	15:16:12	Bolsa de Madrid
370	7.9260	15:17:03	Bolsa de Madrid
320	7.9260	15:17:03	Bolsa de Madrid
810	7.9220	15:17:33	Bolsa de Madrid
431	7.9200	15:18:59	Bolsa de Madrid
659	7.9180	15:18:59	Bolsa de Madrid
553	7.9160	15:20:02	Bolsa de Madrid
610	7.9100	15:21:52	Bolsa de Madrid
605	7.9120	15:21:52	Bolsa de Madrid
140	7.9200	15:25:03	Bolsa de Madrid
832	7.9200	15:25:03	Bolsa de Madrid
636	7.9160	15:27:15	Bolsa de Madrid
252	7.9180	15:28:34	Bolsa de Madrid
745	7.9180	15:28:34	Bolsa de Madrid
710	7.9220	15:30:05	Bolsa de Madrid
383	7.9200	15:31:48	Bolsa de Madrid
548	7.9220	15:31:48	Bolsa de Madrid
180	7.9220	15:31:48	Bolsa de Madrid
606	7.9300	15:35:45	Bolsa de Madrid
694	7.9280	15:35:45	Bolsa de Madrid
230	7.9320	15:40:41	Bolsa de Madrid
870	7.9320	15:40:41	Bolsa de Madrid
840	7.9300	15:40:59	Bolsa de Madrid
870	7.9360	15:43:45	Bolsa de Madrid
801	7.9340	15:44:02	Bolsa de Madrid
4	7.9260	15:45:33	Bolsa de Madrid
1	7.9260	15:45:34	Bolsa de Madrid
1	7.9260	15:45:34	Bolsa de Madrid
80	7.9280	15:45:37	Bolsa de Madrid
631	7.9260	15:45:49	Bolsa de Madrid
127	7.9260	15:47:44	Bolsa de Madrid
645	7.9260	15:48:15	Bolsa de Madrid
11	7.9240	15:48:23	Bolsa de Madrid
1	7.9240	15:48:23	Bolsa de Madrid
10	7.9240	15:48:23	Bolsa de Madrid
6	7.9240	15:48:24	Bolsa de Madrid
1	7.9240	15:48:24	Bolsa de Madrid
1	7.9240	15:48:24	Bolsa de Madrid
662	7.9240	15:48:24	Bolsa de Madrid
8	7.9300	15:49:55	Bolsa de Madrid
2	7.9360	15:52:01	Bolsa de Madrid
1	7.9360	15:52:01	Bolsa de Madrid
8	7.9360	15:52:01	Bolsa de Madrid
4	7.9360	15:52:01	Bolsa de Madrid
1	7.9360	15:52:01	Bolsa de Madrid
6	7.9360	15:52:01	Bolsa de Madrid
1	7.9360	15:52:01	Bolsa de Madrid
7	7.9360	15:52:01	Bolsa de Madrid
1200	7.9360	15:52:08	Bolsa de Madrid
115	7.9340	15:53:30	Bolsa de Madrid
590	7.9340	15:53:30	Bolsa de Madrid
143	7.9360	15:53:30	Bolsa de Madrid
222	7.9360	15:53:30	Bolsa de Madrid
134	7.9360	15:53:30	Bolsa de Madrid
705	7.9340	15:53:30	Bolsa de Madrid
600	7.9280	15:56:28	Bolsa de Madrid
695	7.9280	15:58:27	Bolsa de Madrid
170	7.9300	15:58:27	Bolsa de Madrid
466	7.9300	15:58:27	Bolsa de Madrid
248	7.9280	15:59:59	Bolsa de Madrid
235	7.9280	15:59:59	Bolsa de Madrid
128	7.9280	15:59:59	Bolsa de Madrid
100	7.9240	16:00:54	Bolsa de Madrid
1	7.9240	16:01:29	Bolsa de Madrid
1	7.9240	16:01:29	Bolsa de Madrid
2	7.9240	16:01:32	Bolsa de Madrid
1	7.9240	16:01:32	Bolsa de Madrid
3	7.9240	16:01:32	Bolsa de Madrid
472	7.9240	16:01:41	Bolsa de Madrid
435	7.9240	16:01:41	Bolsa de Madrid
251	7.9240	16:01:41	Bolsa de Madrid
2	7.9280	16:03:43	Bolsa de Madrid
4	7.9280	16:03:43	Bolsa de Madrid
2	7.9280	16:03:43	Bolsa de Madrid
4	7.9280	16:03:48	Bolsa de Madrid
601	7.9280	16:04:20	Bolsa de Madrid
119	7.9280	16:04:20	Bolsa de Madrid
1390	7.9280	16:04:20	Bolsa de Madrid
147	7.9240	16:06:42	Bolsa de Madrid
130	7.9240	16:06:42	Bolsa de Madrid
335	7.9240	16:06:42	Bolsa de Madrid
569	7.9200	16:06:51	Bolsa de Madrid
640	7.9160	16:08:30	Bolsa de Madrid
174	7.9180	16:08:30	Bolsa de Madrid
641	7.9160	16:08:30	Bolsa de Madrid
1	7.9160	16:12:24	Bolsa de Madrid
1	7.9160	16:12:24	Bolsa de Madrid
800	7.9160	16:12:52	Bolsa de Madrid
750	7.9160	16:12:52	Bolsa de Madrid
23	7.9180	16:13:17	Bolsa de Madrid
24	7.9180	16:13:17	Bolsa de Madrid
22	7.9180	16:13:17	Bolsa de Madrid
820	7.9180	16:13:57	Bolsa de Madrid
677	7.9140	16:14:19	Bolsa de Madrid
2	7.9140	16:14:19	Bolsa de Madrid
1048	7.9200	16:16:59	Bolsa de Madrid
628	7.9200	16:17:30	Bolsa de Madrid
561	7.9200	16:17:37	Bolsa de Madrid
613	7.9220	16:18:32	Bolsa de Madrid
710	7.9200	16:18:32	Bolsa de Madrid
564	7.9160	16:19:22	Bolsa de Madrid
514	7.9140	16:20:54	Bolsa de Madrid
46	7.9140	16:20:54	Bolsa de Madrid
614	7.9140	16:20:54	Bolsa de Madrid
610	7.9120	16:21:50	Bolsa de Madrid
710	7.9120	16:22:24	Bolsa de Madrid
171	7.9080	16:22:40	Bolsa de Madrid
468	7.9080	16:23:40	Bolsa de Madrid
16	7.9080	16:23:40	Bolsa de Madrid
154	7.9140	16:24:23	Bolsa de Madrid
1	7.9140	16:24:23	Bolsa de Madrid
1	7.9140	16:24:23	Bolsa de Madrid
1	7.9140	16:24:23	Bolsa de Madrid
8	7.9140	16:24:23	Bolsa de Madrid
30	7.9140	16:24:23	Bolsa de Madrid
1	7.9140	16:24:23	Bolsa de Madrid
1	7.9140	16:24:23	Bolsa de Madrid
417	7.9140	16:24:23	Bolsa de Madrid
590	7.9140	16:24:33	Bolsa de Madrid
280	7.9140	16:25:21	Bolsa de Madrid
410	7.9140	16:25:21	Bolsa de Madrid
632	7.9220	16:27:21	Bolsa de Madrid
430	7.9220	16:27:21	Bolsa de Madrid
724	7.9280	16:28:00	Bolsa de Madrid
840	7.9300	16:29:04	Bolsa de Madrid
700	7.9280	16:29:04	Bolsa de Madrid
528	7.9240	16:29:36	Bolsa de Madrid
212	7.9240	16:29:36	Bolsa de Madrid
285	7.9260	16:29:36	Bolsa de Madrid
126	7.9260	16:29:36	Bolsa de Madrid
129	7.9260	16:29:36	Bolsa de Madrid
76	7.9260	16:29:36	Bolsa de Madrid
568	7.9220	16:29:51	Bolsa de Madrid
342	7.9220	16:29:51	Bolsa de Madrid
1	7.9240	16:29:51	Bolsa de Madrid
568	7.9220	16:29:51	Bolsa de Madrid
47	7.9240	16:29:51	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 691.3012	242,494
Bolsa de Madrid	€7.9299	188,238

 

END

 

 

POSDKLFLVEFFBBL