Transaction in Own Shares

RNS Number : 7515P

International Cons Airlines Group

30 May 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 30 May 2018 it purchased 583,022 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
302,437	LSE	£6.8280	£6.9300
280,585	Bolsa de Madrid	€7.8060	€7.9400
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 16,423,342 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,041,565,952 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
30 May 2018
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased:	583,022
Date of purchases:	30-May-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
586	693.0000	08:01:10	LSE
420	692.8000	08:01:10	LSE
230	692.8000	08:01:10	LSE
620	690.2000	08:02:14	LSE
700	691.8000	08:04:08	LSE
607	692.0000	08:05:10	LSE
107	691.2000	08:06:24	LSE
587	691.2000	08:06:24	LSE
740	689.8000	08:07:05	LSE
700	690.4000	08:09:18	LSE
970	690.2000	08:09:22	LSE
871	690.2000	08:10:05	LSE
1000	690.0000	08:10:05	LSE
810	690.4000	08:11:30	LSE
8	689.8000	08:12:31	LSE
722	689.8000	08:12:31	LSE
756	689.6000	08:13:55	LSE
971	688.6000	08:15:51	LSE
979	689.2000	08:16:52	LSE
910	688.8000	08:16:56	LSE
1400	689.8000	08:21:29	LSE
1100	690.4000	08:23:13	LSE
788	691.4000	08:25:03	LSE
861	691.4000	08:25:07	LSE
771	691.2000	08:26:59	LSE
754	691.4000	08:27:12	LSE
14	691.0000	08:28:53	LSE
727	691.0000	08:28:53	LSE
749	690.8000	08:30:38	LSE
404	690.4000	08:32:40	LSE
389	690.4000	08:32:40	LSE
524	689.8000	08:33:06	LSE
271	689.8000	08:33:06	LSE
1000	690.0000	08:39:19	LSE
1150	689.8000	08:39:24	LSE
1350	689.8000	08:39:24	LSE
19	690.4000	08:39:48	LSE
856	690.4000	08:39:48	LSE
400	690.4000	08:39:48	LSE
853	690.0000	08:40:25	LSE
154	690.0000	08:40:25	LSE
136	690.4000	08:41:53	LSE
686	690.4000	08:41:53	LSE
795	690.2000	08:43:18	LSE
324	689.6000	08:44:01	LSE
462	689.6000	08:44:01	LSE
795	689.4000	08:45:26	LSE
716	689.2000	08:46:35	LSE
874	689.2000	08:48:01	LSE
18	689.2000	08:48:01	LSE
830	689.2000	08:48:23	LSE
420	688.4000	08:49:45	LSE
560	688.4000	08:49:45	LSE
796	688.2000	08:51:11	LSE
332	687.8000	08:51:22	LSE
509	687.8000	08:51:22	LSE
856	688.6000	08:54:04	LSE
1000	688.4000	08:54:10	LSE
255	688.2000	08:57:45	LSE
715	688.2000	08:57:45	LSE
830	688.8000	08:59:32	LSE
920	688.8000	08:59:32	LSE
324	688.8000	08:59:49	LSE
634	688.8000	08:59:49	LSE
401	689.8000	09:01:05	LSE
681	689.8000	09:01:05	LSE
1550	690.4000	09:04:25	LSE
938	690.0000	09:04:47	LSE
1200	690.4000	09:08:04	LSE
810	690.2000	09:08:25	LSE
92	690.0000	09:08:54	LSE
782	690.0000	09:08:54	LSE
1	689.4000	09:10:58	LSE
9	689.4000	09:10:58	LSE
1	689.4000	09:11:15	LSE
1500	690.8000	09:16:33	LSE
1150	690.8000	09:16:33	LSE
489	690.8000	09:16:33	LSE
1200	690.6000	09:16:35	LSE
1150	690.4000	09:19:46	LSE
370	690.0000	09:21:46	LSE
151	690.0000	09:21:46	LSE
394	690.0000	09:21:46	LSE
760	689.6000	09:23:18	LSE
812	689.2000	09:25:18	LSE
779	688.8000	09:26:09	LSE
700	688.6000	09:28:36	LSE
680	688.2000	09:29:09	LSE
134	688.2000	09:29:09	LSE
850	688.6000	09:31:40	LSE
798	689.2000	09:33:37	LSE
860	689.2000	09:35:38	LSE
747	689.0000	09:36:21	LSE
769	688.8000	09:36:52	LSE
781	687.4000	09:38:42	LSE
970	687.6000	09:41:24	LSE
738	687.6000	09:41:24	LSE
849	688.2000	09:45:03	LSE
216	688.2000	09:45:03	LSE
548	688.6000	09:46:42	LSE
800	688.6000	09:46:42	LSE
416	688.6000	09:48:20	LSE
200	688.6000	09:48:20	LSE
247	688.4000	09:49:56	LSE
853	688.4000	09:49:56	LSE
155	687.8000	09:51:38	LSE
200	687.8000	09:51:38	LSE
466	687.8000	09:51:38	LSE
193	687.0000	09:53:19	LSE
553	687.0000	09:53:19	LSE
418	687.6000	09:54:36	LSE
382	687.6000	09:54:36	LSE
918	686.8000	09:56:05	LSE
983	687.6000	09:58:31	LSE
439	687.6000	10:00:45	LSE
462	687.6000	10:00:50	LSE
309	687.6000	10:00:50	LSE
68	688.8000	10:06:05	LSE
1441	688.8000	10:06:05	LSE
400	688.8000	10:06:05	LSE
408	688.8000	10:06:05	LSE
777	688.8000	10:06:19	LSE
564	688.8000	10:07:53	LSE
412	688.8000	10:07:53	LSE
781	688.4000	10:08:28	LSE
1000	688.6000	10:12:49	LSE
993	688.4000	10:12:49	LSE
608	687.6000	10:14:19	LSE
246	687.6000	10:14:19	LSE
748	687.8000	10:18:08	LSE
22	687.8000	10:18:08	LSE
651	687.8000	10:18:08	LSE
803	688.0000	10:19:15	LSE
1000	687.8000	10:21:11	LSE
876	688.4000	10:24:05	LSE
257	688.2000	10:24:55	LSE
843	688.2000	10:24:55	LSE
801	688.2000	10:24:55	LSE
500	688.6000	10:27:55	LSE
770	688.2000	10:28:35	LSE
920	687.4000	10:30:28	LSE
759	687.2000	10:31:50	LSE
751	686.8000	10:33:00	LSE
597	686.2000	10:34:19	LSE
174	686.2000	10:34:19	LSE
498	685.4000	10:36:41	LSE
242	685.4000	10:36:41	LSE
899	685.6000	10:39:18	LSE
800	685.4000	10:39:18	LSE
1372	686.8000	10:44:04	LSE
1451	687.6000	10:45:55	LSE
1238	688.2000	10:49:17	LSE
771	688.8000	10:50:17	LSE
751	688.6000	10:51:47	LSE
871	688.2000	10:53:32	LSE
840	688.0000	10:55:17	LSE
800	689.2000	10:58:22	LSE
830	689.4000	11:00:08	LSE
1000	690.2000	11:04:00	LSE
200	690.2000	11:04:00	LSE
834	690.4000	11:04:51	LSE
97	690.6000	11:05:12	LSE
816	690.6000	11:05:24	LSE
934	690.8000	11:07:46	LSE
77	690.0000	11:10:24	LSE
698	690.0000	11:10:24	LSE
800	690.6000	11:13:33	LSE
800	691.2000	11:15:23	LSE
807	690.0000	11:18:21	LSE
769	690.2000	11:18:21	LSE
520	690.6000	11:25:23	LSE
309	690.6000	11:25:23	LSE
725	690.6000	11:25:23	LSE
1500	691.0000	11:32:36	LSE
9	691.4000	11:35:45	LSE
870	691.2000	11:38:44	LSE
967	691.2000	11:38:44	LSE
378	691.6000	11:42:08	LSE
346	691.0000	11:43:37	LSE
1411	691.0000	11:48:17	LSE
768	690.4000	11:50:52	LSE
750	690.0000	11:52:18	LSE
598	690.2000	11:55:03	LSE
800	690.8000	11:56:58	LSE
386	691.4000	11:59:25	LSE
144	691.4000	11:59:25	LSE
780	691.8000	12:02:34	LSE
746	691.4000	12:04:28	LSE
880	691.0000	12:08:24	LSE
770	692.0000	12:11:36	LSE
758	691.6000	12:15:45	LSE
455	691.2000	12:18:05	LSE
300	691.2000	12:18:05	LSE
710	690.8000	12:20:38	LSE
200	691.0000	12:23:16	LSE
97	690.8000	12:24:40	LSE
40	690.8000	12:24:40	LSE
740	690.6000	12:24:46	LSE
760	690.6000	12:26:19	LSE
632	690.4000	12:29:25	LSE
203	690.4000	12:29:25	LSE
284	690.2000	12:30:53	LSE
560	690.2000	12:30:53	LSE
464	689.4000	12:33:27	LSE
790	689.8000	12:35:09	LSE
458	689.8000	12:38:03	LSE
271	689.8000	12:38:24	LSE
801	689.6000	12:39:46	LSE
170	689.2000	12:40:40	LSE
730	689.8000	12:46:04	LSE
90	689.8000	12:46:14	LSE
940	690.2000	12:47:17	LSE
754	690.2000	12:47:17	LSE
1200	691.0000	12:55:43	LSE
400	690.8000	12:56:02	LSE
416	690.8000	12:56:02	LSE
465	691.2000	12:56:32	LSE
389	691.2000	12:56:32	LSE
750	690.4000	13:01:04	LSE
752	690.2000	13:01:04	LSE
399	689.2000	13:05:30	LSE
995	689.2000	13:05:30	LSE
988	689.2000	13:07:50	LSE
801	689.0000	13:11:28	LSE
597	689.2000	13:12:36	LSE
343	689.2000	13:12:36	LSE
242	689.0000	13:14:49	LSE
703	689.0000	13:14:49	LSE
518	689.0000	13:14:49	LSE
921	688.6000	13:20:01	LSE
980	688.4000	13:20:19	LSE
1350	689.0000	13:30:28	LSE
830	688.8000	13:30:59	LSE
165	688.6000	13:31:00	LSE
1235	688.6000	13:31:00	LSE
851	689.0000	13:31:44	LSE
804	689.0000	13:31:56	LSE
62	688.4000	13:32:13	LSE
695	688.4000	13:32:13	LSE
771	688.0000	13:33:51	LSE
11	688.0000	13:33:51	LSE
241	687.4000	13:35:04	LSE
626	687.4000	13:35:04	LSE
597	687.2000	13:36:40	LSE
176	687.2000	13:36:40	LSE
1150	687.8000	13:40:14	LSE
919	687.8000	13:43:40	LSE
1015	687.6000	13:43:46	LSE
989	687.6000	13:47:18	LSE
1632	688.2000	13:49:01	LSE
976	687.6000	13:50:54	LSE
612	687.4000	13:54:19	LSE
328	687.4000	13:54:19	LSE
77	687.6000	13:56:28	LSE
893	687.6000	13:56:28	LSE
474	687.8000	13:58:34	LSE
190	687.6000	13:59:54	LSE
410	687.6000	13:59:54	LSE
200	687.6000	13:59:54	LSE
1000	687.6000	13:59:54	LSE
850	687.6000	14:03:17	LSE
435	687.6000	14:04:51	LSE
435	687.6000	14:05:05	LSE
770	688.0000	14:06:16	LSE
900	688.0000	14:06:16	LSE
359	687.6000	14:08:13	LSE
603	687.6000	14:08:13	LSE
980	687.2000	14:12:18	LSE
1121	687.8000	14:14:26	LSE
354	687.8000	14:15:59	LSE
1500	687.8000	14:15:59	LSE
810	687.8000	14:18:43	LSE
1	687.8000	14:21:12	LSE
692	687.8000	14:22:16	LSE
1026	687.8000	14:22:16	LSE
461	687.8000	14:22:16	LSE
840	687.8000	14:24:51	LSE
822	687.8000	14:24:51	LSE
672	687.6000	14:29:23	LSE
271	687.6000	14:29:23	LSE
349	687.6000	14:29:23	LSE
794	687.4000	14:30:13	LSE
660	687.2000	14:30:17	LSE
440	687.2000	14:30:17	LSE
37	687.0000	14:31:10	LSE
850	687.0000	14:31:10	LSE
1150	687.4000	14:33:11	LSE
909	687.2000	14:34:49	LSE
341	687.0000	14:36:54	LSE
592	687.0000	14:36:54	LSE
1200	687.0000	14:36:54	LSE
466	686.8000	14:37:08	LSE
481	686.8000	14:37:08	LSE
467	686.6000	14:37:45	LSE
399	686.6000	14:37:45	LSE
809	686.4000	14:39:30	LSE
793	686.4000	14:39:59	LSE
809	686.2000	14:41:20	LSE
758	686.0000	14:41:54	LSE
1200	686.2000	14:44:09	LSE
892	686.4000	14:44:59	LSE
366	686.4000	14:46:21	LSE
568	686.4000	14:46:21	LSE
860	686.2000	14:47:04	LSE
172	686.2000	14:47:04	LSE
850	686.2000	14:47:04	LSE
312	685.8000	14:49:51	LSE
500	685.8000	14:49:51	LSE
900	685.6000	14:51:00	LSE
1361	685.6000	14:51:00	LSE
1043	685.2000	14:53:17	LSE
936	685.0000	14:54:43	LSE
731	685.0000	14:56:12	LSE
930	684.8000	14:56:22	LSE
216	684.8000	14:58:45	LSE
764	684.8000	14:58:45	LSE
604	685.0000	14:59:23	LSE
780	684.8000	14:59:31	LSE
700	685.6000	15:00:54	LSE
571	685.8000	15:01:39	LSE
1000	685.6000	15:01:39	LSE
890	685.8000	15:03:42	LSE
800	685.8000	15:03:42	LSE
746	685.8000	15:05:29	LSE
830	685.4000	15:07:20	LSE
1000	685.4000	15:07:20	LSE
1310	685.4000	15:07:20	LSE
101	684.8000	15:10:11	LSE
750	684.8000	15:10:11	LSE
150	684.8000	15:10:19	LSE
818	684.8000	15:10:25	LSE
800	685.6000	15:12:49	LSE
1077	685.6000	15:12:49	LSE
950	685.2000	15:13:45	LSE
776	685.2000	15:15:18	LSE
678	685.0000	15:15:48	LSE
160	685.0000	15:15:48	LSE
990	685.0000	15:18:25	LSE
93	685.0000	15:18:25	LSE
950	685.0000	15:18:25	LSE
751	685.0000	15:19:23	LSE
980	684.6000	15:20:30	LSE
1000	684.4000	15:21:29	LSE
817	684.2000	15:23:06	LSE
936	684.0000	15:23:20	LSE
830	683.6000	15:25:06	LSE
804	683.4000	15:25:55	LSE
46	684.0000	15:27:13	LSE
2275	684.0000	15:29:31	LSE
950	684.0000	15:30:14	LSE
160	684.2000	15:30:43	LSE
750	684.2000	15:30:43	LSE
1272	683.8000	15:31:14	LSE
926	683.4000	15:33:16	LSE
1050	684.0000	15:34:56	LSE
828	684.2000	15:36:16	LSE
967	684.2000	15:38:03	LSE
786	684.2000	15:38:20	LSE
786	684.2000	15:38:30	LSE
187	684.2000	15:39:00	LSE
786	684.2000	15:39:00	LSE
813	683.8000	15:39:21	LSE
325	683.8000	15:41:23	LSE
151	683.8000	15:41:23	LSE
503	683.6000	15:41:55	LSE
422	683.6000	15:41:55	LSE
706	683.6000	15:42:18	LSE
82	683.6000	15:42:18	LSE
778	683.6000	15:43:47	LSE
940	683.4000	15:43:53	LSE
838	683.2000	15:45:12	LSE
89	683.0000	15:46:17	LSE
750	683.0000	15:46:17	LSE
189	682.8000	15:46:20	LSE
605	682.8000	15:46:20	LSE
960	684.0000	15:50:12	LSE
93	684.4000	15:50:14	LSE
636	684.4000	15:50:14	LSE
128	684.4000	15:50:14	LSE
885	684.0000	15:50:25	LSE
652	684.0000	15:52:48	LSE
1304	684.0000	15:52:48	LSE
1037	683.8000	15:53:13	LSE
842	683.8000	15:54:33	LSE
950	684.2000	15:55:45	LSE
980	684.0000	15:55:55	LSE
498	685.0000	15:58:17	LSE
757	685.0000	15:58:17	LSE
158	685.0000	15:58:17	LSE
1500	684.8000	15:59:25	LSE
204	684.6000	15:59:27	LSE
626	684.6000	15:59:27	LSE
1307	684.6000	16:01:11	LSE
950	684.6000	16:01:44	LSE
847	684.6000	16:02:30	LSE
117	684.6000	16:04:21	LSE
636	684.6000	16:04:21	LSE
750	684.6000	16:04:21	LSE
849	684.6000	16:04:57	LSE
830	684.4000	16:06:44	LSE
406	684.4000	16:06:45	LSE
1022	684.4000	16:06:45	LSE
636	684.4000	16:06:45	LSE
252	684.2000	16:08:01	LSE
800	684.2000	16:08:01	LSE
153	684.2000	16:08:01	LSE
700	684.2000	16:08:01	LSE
800	685.2000	16:09:28	LSE
120	685.2000	16:10:27	LSE
635	685.2000	16:10:27	LSE
800	685.2000	16:10:27	LSE
721	685.0000	16:10:45	LSE
112	685.0000	16:10:45	LSE
856	684.6000	16:12:05	LSE
263	684.8000	16:12:45	LSE
936	684.8000	16:12:45	LSE
154	684.4000	16:15:01	LSE
892	684.4000	16:15:01	LSE
8	684.2000	16:15:05	LSE
88	684.2000	16:16:57	LSE
855	684.2000	16:16:57	LSE
2319	684.2000	16:16:57	LSE
1014	684.2000	16:18:13	LSE
716	684.2000	16:18:17	LSE
201	684.2000	16:18:17	LSE
800	684.0000	16:19:46	LSE
640	684.0000	16:19:46	LSE
637	684.0000	16:19:46	LSE
860	684.0000	16:19:50	LSE
86	683.8000	16:20:37	LSE
1464	683.8000	16:20:44	LSE
895	684.0000	16:21:53	LSE
1457	683.8000	16:22:03	LSE
183	683.6000	16:22:10	LSE
1000	683.4000	16:22:11	LSE
149	683.6000	16:23:57	LSE
1289	683.6000	16:23:57	LSE
840	683.4000	16:24:07	LSE
307	683.6000	16:25:30	LSE
534	683.6000	16:25:30	LSE
357	683.6000	16:26:08	LSE
693	683.6000	16:26:08	LSE
900	683.6000	16:26:27	LSE
1350	683.8000	16:28:27	LSE
1050	683.8000	16:28:27	LSE
419	684.0000	16:29:00	LSE
145	684.0000	16:29:00	LSE
287	684.0000	16:29:00	LSE
684	684.0000	16:29:00	LSE
382	684.0000	16:29:00	LSE
799	684.0000	16:29:18	LSE
200	684.0000	16:29:18	LSE
830	683.8000	16:29:50	LSE
620	7.9400	08:01:20	Bolsa de Madrid
770	7.9380	08:01:22	Bolsa de Madrid
490	7.9220	08:01:50	Bolsa de Madrid
399	7.9280	08:04:11	Bolsa de Madrid
431	7.9280	08:04:11	Bolsa de Madrid
500	7.9280	08:05:10	Bolsa de Madrid
540	7.9260	08:05:10	Bolsa de Madrid
590	7.9220	08:06:32	Bolsa de Madrid
652	7.9060	08:07:08	Bolsa de Madrid
790	7.9140	08:09:42	Bolsa de Madrid
850	7.9120	08:09:42	Bolsa de Madrid
595	7.9180	08:10:32	Bolsa de Madrid
637	7.9140	08:11:30	Bolsa de Madrid
630	7.9060	08:13:13	Bolsa de Madrid
580	7.9040	08:14:06	Bolsa de Madrid
860	7.9020	08:16:43	Bolsa de Madrid
570	7.9000	08:16:47	Bolsa de Madrid
590	7.8940	08:16:58	Bolsa de Madrid
615	7.8940	08:17:50	Bolsa de Madrid
790	7.9180	08:23:08	Bolsa de Madrid
475	7.9160	08:23:29	Bolsa de Madrid
380	7.9300	08:26:17	Bolsa de Madrid
550	7.9300	08:26:17	Bolsa de Madrid
720	7.9280	08:26:45	Bolsa de Madrid
830	7.9260	08:26:59	Bolsa de Madrid
750	7.9240	08:28:53	Bolsa de Madrid
810	7.9240	08:28:53	Bolsa de Madrid
550	7.9220	08:31:06	Bolsa de Madrid
626	7.9200	08:31:09	Bolsa de Madrid
54	7.9200	08:31:09	Bolsa de Madrid
563	7.9100	08:33:06	Bolsa de Madrid
717	7.9060	08:35:33	Bolsa de Madrid
667	7.9080	08:37:59	Bolsa de Madrid
600	7.9100	08:38:50	Bolsa de Madrid
141	7.9100	08:39:24	Bolsa de Madrid
459	7.9100	08:39:24	Bolsa de Madrid
66	7.9100	08:39:24	Bolsa de Madrid
659	7.9100	08:40:24	Bolsa de Madrid
930	7.9080	08:43:50	Bolsa de Madrid
630	7.9060	08:43:53	Bolsa de Madrid
644	7.8980	08:44:40	Bolsa de Madrid
550	7.8980	08:46:37	Bolsa de Madrid
610	7.8960	08:49:01	Bolsa de Madrid
689	7.8940	08:49:01	Bolsa de Madrid
654	7.8860	08:51:00	Bolsa de Madrid
360	7.8780	08:52:21	Bolsa de Madrid
660	7.8840	08:55:05	Bolsa de Madrid
359	7.8820	08:56:13	Bolsa de Madrid
691	7.8820	08:56:47	Bolsa de Madrid
787	7.8820	08:57:03	Bolsa de Madrid
655	7.8900	08:59:32	Bolsa de Madrid
245	7.8900	08:59:32	Bolsa de Madrid
950	7.9040	09:03:05	Bolsa de Madrid
1100	7.9020	09:03:05	Bolsa de Madrid
580	7.9060	09:04:25	Bolsa de Madrid
242	7.9060	09:04:25	Bolsa de Madrid
580	7.9060	09:04:25	Bolsa de Madrid
649	7.9000	09:06:14	Bolsa de Madrid
570	7.9060	09:07:59	Bolsa de Madrid
700	7.9040	09:08:13	Bolsa de Madrid
614	7.9000	09:08:28	Bolsa de Madrid
790	7.8900	09:10:34	Bolsa de Madrid
610	7.9100	09:16:33	Bolsa de Madrid
513	7.9080	09:16:33	Bolsa de Madrid
487	7.9080	09:16:33	Bolsa de Madrid
776	7.9080	09:16:33	Bolsa de Madrid
1075	7.9040	09:19:54	Bolsa de Madrid
970	7.8960	09:23:23	Bolsa de Madrid
566	7.8900	09:24:07	Bolsa de Madrid
601	7.8880	09:25:58	Bolsa de Madrid
633	7.8800	09:28:01	Bolsa de Madrid
320	7.8780	09:29:09	Bolsa de Madrid
240	7.8780	09:29:09	Bolsa de Madrid
257	7.8800	09:29:09	Bolsa de Madrid
20	7.8800	09:29:09	Bolsa de Madrid
13	7.8800	09:29:09	Bolsa de Madrid
62	7.8800	09:29:09	Bolsa de Madrid
242	7.8780	09:29:09	Bolsa de Madrid
12	7.8780	09:29:09	Bolsa de Madrid
650	7.8900	09:33:51	Bolsa de Madrid
690	7.8900	09:34:35	Bolsa de Madrid
309	7.8880	09:35:38	Bolsa de Madrid
281	7.8880	09:35:38	Bolsa de Madrid
690	7.8840	09:36:28	Bolsa de Madrid
197	7.8820	09:37:13	Bolsa de Madrid
837	7.8840	09:37:13	Bolsa de Madrid
363	7.8820	09:37:13	Bolsa de Madrid
673	7.8660	09:39:17	Bolsa de Madrid
228	7.8780	09:43:12	Bolsa de Madrid
429	7.8780	09:43:12	Bolsa de Madrid
212	7.8740	09:43:14	Bolsa de Madrid
800	7.8780	09:44:24	Bolsa de Madrid
865	7.8800	09:44:54	Bolsa de Madrid
720	7.8780	09:47:49	Bolsa de Madrid
591	7.8780	09:47:49	Bolsa de Madrid
768	7.8800	09:49:24	Bolsa de Madrid
547	7.8740	09:50:53	Bolsa de Madrid
600	7.8660	09:52:11	Bolsa de Madrid
547	7.8580	09:53:43	Bolsa de Madrid
595	7.8600	09:53:43	Bolsa de Madrid
564	7.8660	09:55:09	Bolsa de Madrid
620	7.8620	09:56:05	Bolsa de Madrid
253	7.8680	09:58:28	Bolsa de Madrid
104	7.8680	09:58:31	Bolsa de Madrid
402	7.8680	09:58:31	Bolsa de Madrid
683	7.8660	09:58:31	Bolsa de Madrid
596	7.8620	09:59:47	Bolsa de Madrid
29	7.8660	10:01:48	Bolsa de Madrid
940	7.8720	10:02:56	Bolsa de Madrid
1522	7.8800	10:06:12	Bolsa de Madrid
1124	7.8800	10:07:53	Bolsa de Madrid
3	7.8800	10:07:53	Bolsa de Madrid
26	7.8800	10:07:53	Bolsa de Madrid
320	7.8800	10:08:28	Bolsa de Madrid
550	7.8800	10:08:28	Bolsa de Madrid
560	7.8780	10:08:28	Bolsa de Madrid
603	7.8780	10:08:45	Bolsa de Madrid
610	7.8760	10:11:19	Bolsa de Madrid
700	7.8740	10:11:20	Bolsa de Madrid
39	7.8740	10:12:38	Bolsa de Madrid
15	7.8740	10:12:38	Bolsa de Madrid
9	7.8740	10:12:38	Bolsa de Madrid
6	7.8740	10:12:38	Bolsa de Madrid
4	7.8740	10:12:38	Bolsa de Madrid
47	7.8740	10:12:48	Bolsa de Madrid
600	7.8740	10:13:03	Bolsa de Madrid
150	7.8680	10:13:45	Bolsa de Madrid
574	7.8700	10:13:45	Bolsa de Madrid
580	7.8560	10:15:07	Bolsa de Madrid
153	7.8620	10:17:23	Bolsa de Madrid
527	7.8620	10:18:08	Bolsa de Madrid
794	7.8620	10:18:08	Bolsa de Madrid
640	7.8600	10:18:16	Bolsa de Madrid
640	7.8680	10:22:41	Bolsa de Madrid
560	7.8680	10:24:04	Bolsa de Madrid
690	7.8680	10:24:05	Bolsa de Madrid
635	7.8700	10:24:05	Bolsa de Madrid
416	7.8700	10:24:05	Bolsa de Madrid
660	7.8660	10:26:02	Bolsa de Madrid
195	7.8640	10:26:37	Bolsa de Madrid
395	7.8640	10:26:57	Bolsa de Madrid
600	7.8680	10:28:19	Bolsa de Madrid
598	7.8640	10:28:35	Bolsa de Madrid
550	7.8580	10:29:00	Bolsa de Madrid
657	7.8520	10:32:32	Bolsa de Madrid
291	7.8540	10:32:32	Bolsa de Madrid
553	7.8520	10:32:32	Bolsa de Madrid
598	7.8480	10:34:19	Bolsa de Madrid
192	7.8480	10:35:58	Bolsa de Madrid
689	7.8480	10:35:58	Bolsa de Madrid
833	7.8440	10:39:14	Bolsa de Madrid
690	7.8420	10:39:18	Bolsa de Madrid
1567	7.8640	10:46:26	Bolsa de Madrid
2248	7.8640	10:46:26	Bolsa de Madrid
632	7.8720	10:47:32	Bolsa de Madrid
980	7.8680	10:47:58	Bolsa de Madrid
740	7.8720	10:51:00	Bolsa de Madrid
55	7.8700	10:51:00	Bolsa de Madrid
611	7.8700	10:51:00	Bolsa de Madrid
434	7.8700	10:51:00	Bolsa de Madrid
591	7.8680	10:52:25	Bolsa de Madrid
581	7.8640	10:53:31	Bolsa de Madrid
602	7.8660	10:53:31	Bolsa de Madrid
1100	7.8900	11:03:33	Bolsa de Madrid
660	7.8900	11:03:33	Bolsa de Madrid
1000	7.8920	11:06:11	Bolsa de Madrid
469	7.9000	11:07:46	Bolsa de Madrid
660	7.9000	11:07:46	Bolsa de Madrid
127	7.9000	11:07:46	Bolsa de Madrid
194	7.9000	11:07:46	Bolsa de Madrid
526	7.8980	11:07:46	Bolsa de Madrid
264	7.8980	11:07:46	Bolsa de Madrid
144	7.8900	11:09:50	Bolsa de Madrid
523	7.8900	11:09:50	Bolsa de Madrid
999	7.8900	11:09:50	Bolsa de Madrid
1000	7.8980	11:15:38	Bolsa de Madrid
627	7.8880	11:18:21	Bolsa de Madrid
609	7.8900	11:18:21	Bolsa de Madrid
790	7.8880	11:25:59	Bolsa de Madrid
830	7.8940	11:28:27	Bolsa de Madrid
328	7.8960	11:28:27	Bolsa de Madrid
543	7.8960	11:28:27	Bolsa de Madrid
570	7.8940	11:33:16	Bolsa de Madrid
696	7.8960	11:33:16	Bolsa de Madrid
14	7.8940	11:33:16	Bolsa de Madrid
740	7.8940	11:38:31	Bolsa de Madrid
292	7.8960	11:38:46	Bolsa de Madrid
629	7.8960	11:38:46	Bolsa de Madrid
980	7.9040	11:41:37	Bolsa de Madrid
736	7.9000	11:48:16	Bolsa de Madrid
809	7.8960	11:48:17	Bolsa de Madrid
611	7.8920	11:50:52	Bolsa de Madrid
599	7.8880	11:52:16	Bolsa de Madrid
570	7.8860	11:54:59	Bolsa de Madrid
41	7.8860	11:54:59	Bolsa de Madrid
570	7.8860	11:54:59	Bolsa de Madrid
287	7.9100	12:02:26	Bolsa de Madrid
323	7.9100	12:02:29	Bolsa de Madrid
934	7.9080	12:02:29	Bolsa de Madrid
645	7.8960	12:05:31	Bolsa de Madrid
1150	7.9060	12:11:36	Bolsa de Madrid
630	7.9040	12:11:38	Bolsa de Madrid
567	7.9040	12:15:05	Bolsa de Madrid
1000	7.9000	12:18:05	Bolsa de Madrid
603	7.8960	12:20:02	Bolsa de Madrid
565	7.8840	12:21:49	Bolsa de Madrid
668	7.8880	12:24:17	Bolsa de Madrid
3	7.8880	12:24:17	Bolsa de Madrid
567	7.8820	12:27:50	Bolsa de Madrid
720	7.8820	12:30:53	Bolsa de Madrid
602	7.8820	12:30:53	Bolsa de Madrid
556	7.8740	12:32:19	Bolsa de Madrid
564	7.8720	12:33:27	Bolsa de Madrid
200	7.8760	12:38:06	Bolsa de Madrid
614	7.8760	12:38:33	Bolsa de Madrid
36	7.8760	12:38:33	Bolsa de Madrid
610	7.8740	12:39:52	Bolsa de Madrid
8	7.8740	12:40:39	Bolsa de Madrid
622	7.8740	12:40:40	Bolsa de Madrid
12	7.8800	12:46:03	Bolsa de Madrid
240	7.8800	12:46:03	Bolsa de Madrid
558	7.8800	12:46:03	Bolsa de Madrid
1000	7.8800	12:46:03	Bolsa de Madrid
1050	7.8780	12:46:17	Bolsa de Madrid
98	7.8800	12:46:17	Bolsa de Madrid
890	7.8760	12:46:27	Bolsa de Madrid
601	7.8780	12:46:28	Bolsa de Madrid
164	7.8940	12:54:14	Bolsa de Madrid
620	7.8900	12:55:58	Bolsa de Madrid
890	7.8880	12:56:01	Bolsa de Madrid
722	7.8880	12:56:01	Bolsa de Madrid
557	7.8880	12:57:08	Bolsa de Madrid
630	7.8880	13:00:46	Bolsa de Madrid
676	7.8780	13:02:35	Bolsa de Madrid
997	7.8720	13:05:30	Bolsa de Madrid
712	7.8660	13:07:03	Bolsa de Madrid
621	7.8640	13:08:38	Bolsa de Madrid
970	7.8740	13:15:34	Bolsa de Madrid
560	7.8740	13:15:37	Bolsa de Madrid
600	7.8700	13:15:38	Bolsa de Madrid
660	7.8700	13:20:01	Bolsa de Madrid
630	7.8700	13:20:01	Bolsa de Madrid
638	7.8700	13:20:01	Bolsa de Madrid
590	7.8660	13:25:00	Bolsa de Madrid
741	7.8680	13:25:32	Bolsa de Madrid
70	7.8680	13:25:32	Bolsa de Madrid
865	7.8760	13:29:06	Bolsa de Madrid
1	7.8760	13:29:06	Bolsa de Madrid
880	7.8720	13:30:01	Bolsa de Madrid
7	7.8720	13:30:09	Bolsa de Madrid
3	7.8720	13:30:09	Bolsa de Madrid
2	7.8720	13:30:09	Bolsa de Madrid
3	7.8720	13:30:09	Bolsa de Madrid
26	7.8720	13:30:09	Bolsa de Madrid
37	7.8720	13:30:18	Bolsa de Madrid
29	7.8720	13:30:24	Bolsa de Madrid
660	7.8700	13:30:59	Bolsa de Madrid
70	7.8700	13:30:59	Bolsa de Madrid
588	7.8640	13:32:10	Bolsa de Madrid
665	7.8600	13:33:51	Bolsa de Madrid
641	7.8520	13:35:18	Bolsa de Madrid
610	7.8520	13:36:40	Bolsa de Madrid
668	7.8540	13:38:02	Bolsa de Madrid
1	7.8560	13:40:47	Bolsa de Madrid
3	7.8560	13:40:47	Bolsa de Madrid
1250	7.8600	13:43:40	Bolsa de Madrid
300	7.8560	13:44:51	Bolsa de Madrid
128	7.8600	13:46:31	Bolsa de Madrid
1022	7.8600	13:46:31	Bolsa de Madrid
697	7.8600	13:48:38	Bolsa de Madrid
8	7.8600	13:48:38	Bolsa de Madrid
3	7.8600	13:48:38	Bolsa de Madrid
1	7.8600	13:48:38	Bolsa de Madrid
1	7.8600	13:48:38	Bolsa de Madrid
4	7.8600	13:48:38	Bolsa de Madrid
1068	7.8600	13:49:06	Bolsa de Madrid
680	7.8580	13:55:03	Bolsa de Madrid
13	7.8640	13:56:13	Bolsa de Madrid
1287	7.8640	13:56:17	Bolsa de Madrid
780	7.8620	13:56:27	Bolsa de Madrid
798	7.8620	13:59:54	Bolsa de Madrid
730	7.8620	13:59:54	Bolsa de Madrid
11	7.8660	14:02:41	Bolsa de Madrid
9	7.8660	14:02:42	Bolsa de Madrid
830	7.8660	14:02:48	Bolsa de Madrid
760	7.8660	14:02:50	Bolsa de Madrid
682	7.8640	14:04:46	Bolsa de Madrid
676	7.8640	14:04:50	Bolsa de Madrid
318	7.8640	14:04:50	Bolsa de Madrid
105	7.8660	14:07:52	Bolsa de Madrid
550	7.8660	14:07:52	Bolsa de Madrid
553	7.8620	14:08:13	Bolsa de Madrid
40	7.8620	14:08:13	Bolsa de Madrid
568	7.8620	14:08:13	Bolsa de Madrid
608	7.8600	14:11:25	Bolsa de Madrid
810	7.8640	14:14:34	Bolsa de Madrid
760	7.8620	14:15:00	Bolsa de Madrid
392	7.8640	14:15:00	Bolsa de Madrid
1000	7.8640	14:15:00	Bolsa de Madrid
1	7.8660	14:24:17	Bolsa de Madrid
276	7.8660	14:24:17	Bolsa de Madrid
960	7.8680	14:24:51	Bolsa de Madrid
1330	7.8680	14:24:51	Bolsa de Madrid
1000	7.8680	14:24:51	Bolsa de Madrid
760	7.8640	14:29:23	Bolsa de Madrid
104	7.8620	14:30:17	Bolsa de Madrid
940	7.8640	14:30:17	Bolsa de Madrid
1000	7.8640	14:30:17	Bolsa de Madrid
1000	7.8640	14:30:37	Bolsa de Madrid
959	7.8640	14:31:00	Bolsa de Madrid
601	7.8600	14:31:07	Bolsa de Madrid
31	7.8640	14:35:10	Bolsa de Madrid
749	7.8640	14:35:10	Bolsa de Madrid
1000	7.8620	14:35:31	Bolsa de Madrid
805	7.8620	14:35:31	Bolsa de Madrid
1086	7.8600	14:37:03	Bolsa de Madrid
669	7.8600	14:37:25	Bolsa de Madrid
707	7.8540	14:38:07	Bolsa de Madrid
570	7.8480	14:41:49	Bolsa de Madrid
854	7.8480	14:41:49	Bolsa de Madrid
640	7.8460	14:41:54	Bolsa de Madrid
641	7.8460	14:41:54	Bolsa de Madrid
1150	7.8560	14:44:59	Bolsa de Madrid
1100	7.8520	14:46:21	Bolsa de Madrid
755	7.8520	14:46:21	Bolsa de Madrid
750	7.8500	14:46:21	Bolsa de Madrid
803	7.8480	14:51:00	Bolsa de Madrid
84	7.8480	14:51:03	Bolsa de Madrid
597	7.8480	14:51:03	Bolsa de Madrid
610	7.8460	14:51:05	Bolsa de Madrid
700	7.8420	14:51:36	Bolsa de Madrid
670	7.8420	14:53:17	Bolsa de Madrid
616	7.8420	14:53:17	Bolsa de Madrid
590	7.8380	14:54:43	Bolsa de Madrid
725	7.8380	14:57:20	Bolsa de Madrid
780	7.8400	14:59:27	Bolsa de Madrid
656	7.8500	15:04:39	Bolsa de Madrid
394	7.8500	15:04:39	Bolsa de Madrid
1250	7.8520	15:06:24	Bolsa de Madrid
1050	7.8520	15:06:24	Bolsa de Madrid
1113	7.8520	15:06:24	Bolsa de Madrid
361	7.8520	15:06:24	Bolsa de Madrid
1050	7.8520	15:06:24	Bolsa de Madrid
990	7.8500	15:06:25	Bolsa de Madrid
567	7.8480	15:07:20	Bolsa de Madrid
576	7.8500	15:07:20	Bolsa de Madrid
566	7.8420	15:08:27	Bolsa de Madrid
620	7.8400	15:10:11	Bolsa de Madrid
1019	7.8500	15:13:33	Bolsa de Madrid
910	7.8480	15:13:36	Bolsa de Madrid
799	7.8500	15:13:36	Bolsa de Madrid
600	7.8460	15:15:24	Bolsa de Madrid
758	7.8460	15:15:24	Bolsa de Madrid
831	7.8460	15:17:22	Bolsa de Madrid
627	7.8460	15:17:22	Bolsa de Madrid
155	7.8460	15:17:22	Bolsa de Madrid
695	7.8460	15:17:22	Bolsa de Madrid
512	7.8440	15:18:21	Bolsa de Madrid
820	7.8440	15:20:16	Bolsa de Madrid
590	7.8420	15:20:30	Bolsa de Madrid
82	7.8400	15:20:30	Bolsa de Madrid
620	7.8400	15:20:30	Bolsa de Madrid
990	7.8380	15:21:17	Bolsa de Madrid
620	7.8380	15:21:17	Bolsa de Madrid
693	7.8320	15:23:13	Bolsa de Madrid
590	7.8320	15:25:04	Bolsa de Madrid
119	7.8320	15:25:04	Bolsa de Madrid
590	7.8320	15:25:04	Bolsa de Madrid
627	7.8300	15:25:06	Bolsa de Madrid
283	7.8340	15:27:01	Bolsa de Madrid
447	7.8340	15:27:01	Bolsa de Madrid
622	7.8340	15:27:09	Bolsa de Madrid
405	7.8340	15:28:45	Bolsa de Madrid
233	7.8340	15:28:45	Bolsa de Madrid
547	7.8320	15:29:18	Bolsa de Madrid
55	7.8320	15:29:18	Bolsa de Madrid
35	7.8320	15:29:18	Bolsa de Madrid
592	7.8320	15:30:12	Bolsa de Madrid
693	7.8320	15:31:20	Bolsa de Madrid
629	7.8300	15:31:20	Bolsa de Madrid
61	7.8300	15:31:22	Bolsa de Madrid
622	7.8280	15:31:51	Bolsa de Madrid
33	7.8280	15:34:07	Bolsa de Madrid
657	7.8280	15:34:07	Bolsa de Madrid
226	7.8340	15:35:47	Bolsa de Madrid
26	7.8340	15:38:03	Bolsa de Madrid
804	7.8340	15:38:03	Bolsa de Madrid
1216	7.8340	15:39:19	Bolsa de Madrid
629	7.8320	15:39:19	Bolsa de Madrid
61	7.8320	15:39:21	Bolsa de Madrid
1150	7.8300	15:39:31	Bolsa de Madrid
867	7.8300	15:39:31	Bolsa de Madrid
468	7.8280	15:40:07	Bolsa de Madrid
627	7.8280	15:41:13	Bolsa de Madrid
627	7.8260	15:41:24	Bolsa de Madrid
580	7.8220	15:43:25	Bolsa de Madrid
629	7.8220	15:43:54	Bolsa de Madrid
61	7.8220	15:43:55	Bolsa de Madrid
629	7.8180	15:44:07	Bolsa de Madrid
31	7.8180	15:44:07	Bolsa de Madrid
628	7.8180	15:44:07	Bolsa de Madrid
741	7.8160	15:45:13	Bolsa de Madrid
950	7.8280	15:49:06	Bolsa de Madrid
32	7.8280	15:50:12	Bolsa de Madrid
999	7.8280	15:50:12	Bolsa de Madrid
1000	7.8260	15:50:12	Bolsa de Madrid
1000	7.8240	15:50:31	Bolsa de Madrid
680	7.8260	15:52:40	Bolsa de Madrid
859	7.8240	15:52:48	Bolsa de Madrid
263	7.8240	15:53:13	Bolsa de Madrid
784	7.8240	15:53:13	Bolsa de Madrid
700	7.8200	15:53:23	Bolsa de Madrid
115	7.8280	15:55:35	Bolsa de Madrid
736	7.8260	15:56:19	Bolsa de Madrid
276	7.8260	15:56:19	Bolsa de Madrid
228	7.8260	15:56:19	Bolsa de Madrid
830	7.8300	15:58:26	Bolsa de Madrid
950	7.8320	15:59:14	Bolsa de Madrid
1000	7.8320	15:59:14	Bolsa de Madrid
880	7.8280	15:59:45	Bolsa de Madrid
224	7.8280	16:02:04	Bolsa de Madrid
636	7.8280	16:02:29	Bolsa de Madrid
650	7.8260	16:03:22	Bolsa de Madrid
590	7.8260	16:03:33	Bolsa de Madrid
108	7.8260	16:03:33	Bolsa de Madrid
1000	7.8260	16:04:18	Bolsa de Madrid
600	7.8240	16:04:23	Bolsa de Madrid
637	7.8240	16:05:21	Bolsa de Madrid
363	7.8240	16:05:40	Bolsa de Madrid
690	7.8220	16:06:41	Bolsa de Madrid
920	7.8220	16:07:32	Bolsa de Madrid
700	7.8200	16:08:07	Bolsa de Madrid
990	7.8340	16:09:07	Bolsa de Madrid
1200	7.8320	16:09:28	Bolsa de Madrid
890	7.8340	16:09:28	Bolsa de Madrid
926	7.8300	16:09:50	Bolsa de Madrid
689	7.8300	16:10:19	Bolsa de Madrid
950	7.8280	16:10:47	Bolsa de Madrid
633	7.8280	16:10:47	Bolsa de Madrid
634	7.8240	16:12:08	Bolsa de Madrid
585	7.8240	16:12:36	Bolsa de Madrid
603	7.8200	16:15:03	Bolsa de Madrid
41	7.8180	16:15:05	Bolsa de Madrid
54	7.8200	16:16:47	Bolsa de Madrid
1000	7.8200	16:16:48	Bolsa de Madrid
88	7.8200	16:17:49	Bolsa de Madrid
231	7.8180	16:17:52	Bolsa de Madrid
609	7.8180	16:19:08	Bolsa de Madrid
1250	7.8180	16:19:18	Bolsa de Madrid
940	7.8180	16:19:18	Bolsa de Madrid
640	7.8180	16:19:18	Bolsa de Madrid
224	7.8180	16:19:18	Bolsa de Madrid
980	7.8160	16:19:46	Bolsa de Madrid
994	7.8140	16:19:54	Bolsa de Madrid
6	7.8140	16:19:54	Bolsa de Madrid
910	7.8120	16:20:44	Bolsa de Madrid
862	7.8140	16:20:44	Bolsa de Madrid
303	7.8140	16:21:08	Bolsa de Madrid
698	7.8140	16:21:08	Bolsa de Madrid
433	7.8120	16:22:00	Bolsa de Madrid
660	7.8100	16:22:05	Bolsa de Madrid
790	7.8120	16:22:05	Bolsa de Madrid
641	7.8120	16:22:05	Bolsa de Madrid
224	7.8120	16:22:05	Bolsa de Madrid
990	7.8080	16:22:10	Bolsa de Madrid
755	7.8080	16:23:12	Bolsa de Madrid
950	7.8060	16:23:12	Bolsa de Madrid
800	7.8060	16:24:14	Bolsa de Madrid
40	7.8120	16:27:44	Bolsa de Madrid
396	7.8120	16:27:44	Bolsa de Madrid
826	7.8120	16:27:44	Bolsa de Madrid
560	7.8120	16:27:44	Bolsa de Madrid
1250	7.8100	16:28:14	Bolsa de Madrid
181	7.8100	16:28:14	Bolsa de Madrid
1300	7.8080	16:28:30	Bolsa de Madrid
1500	7.8100	16:28:30	Bolsa de Madrid
1050	7.8140	16:29:11	Bolsa de Madrid
331	7.8140	16:29:27	Bolsa de Madrid
1400	7.8140	16:29:27	Bolsa de Madrid
255	7.8140	16:29:27	Bolsa de Madrid
670	7.8100	16:29:45	Bolsa de Madrid
690	7.8080	16:29:59	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 687.3936	302,437
Bolsa de Madrid	€7.8626	280,585

 

END

 

 

POSQBLFXVEFZBBE