Transaction in Own Shares

RNS Number : 0360R

International Cons Airlines Group

11 June 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 11 June 2018 it purchased 459,722 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
189,405	LSE	£6.8840	£6.9820
270,317	Bolsa de Madrid	€7.8300	€7.9080
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 20,572,332 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,037,416,962 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
11 June 2018
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased:	459,722
Date of purchases:	11-Jun-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
743	689.8000	08:00:17	LSE
910	689.4000	08:03:00	LSE
100	689.2000	08:03:27	LSE
790	689.2000	08:03:27	LSE
790	689.0000	08:03:27	LSE
725	689.0000	08:05:07	LSE
75	689.0000	08:05:07	LSE
301	689.4000	08:05:39	LSE
369	689.4000	08:05:41	LSE
610	689.2000	08:06:33	LSE
698	689.0000	08:06:33	LSE
348	688.6000	08:06:38	LSE
172	688.4000	08:06:38	LSE
400	688.4000	08:06:38	LSE
226	688.4000	08:06:38	LSE
1050	690.6000	08:11:13	LSE
1150	690.4000	08:11:13	LSE
436	690.8000	08:12:40	LSE
212	690.8000	08:12:40	LSE
567	692.2000	08:17:16	LSE
483	692.2000	08:17:16	LSE
850	692.2000	08:17:16	LSE
1100	692.0000	08:17:16	LSE
710	692.6000	08:20:02	LSE
113	692.4000	08:20:21	LSE
857	692.4000	08:20:21	LSE
1150	692.2000	08:20:22	LSE
700	691.8000	08:20:39	LSE
66	691.2000	08:21:14	LSE
400	692.4000	08:22:31	LSE
740	692.0000	08:22:49	LSE
73	691.6000	08:25:03	LSE
670	691.6000	08:25:51	LSE
668	691.4000	08:25:57	LSE
851	691.4000	08:28:07	LSE
223	691.0000	08:30:37	LSE
497	691.0000	08:30:37	LSE
727	690.8000	08:30:46	LSE
861	690.2000	08:32:24	LSE
267	692.0000	08:35:39	LSE
420	692.0000	08:36:03	LSE
810	691.8000	08:36:35	LSE
287	691.4000	08:36:38	LSE
513	691.4000	08:36:38	LSE
162	691.4000	08:39:04	LSE
636	691.4000	08:40:04	LSE
263	691.4000	08:41:05	LSE
234	691.4000	08:41:05	LSE
286	691.4000	08:41:05	LSE
610	691.2000	08:43:27	LSE
2	691.6000	08:44:28	LSE
691	691.6000	08:44:28	LSE
131	692.2000	08:47:53	LSE
699	692.2000	08:47:53	LSE
4	692.2000	08:48:25	LSE
709	692.2000	08:48:25	LSE
67	691.8000	08:50:05	LSE
400	691.8000	08:50:05	LSE
102	691.6000	08:50:10	LSE
596	691.6000	08:50:10	LSE
104	692.6000	08:55:20	LSE
709	692.6000	08:55:20	LSE
204	693.0000	08:57:15	LSE
696	693.4000	08:59:10	LSE
200	693.4000	08:59:14	LSE
216	693.4000	08:59:22	LSE
750	693.4000	09:00:39	LSE
850	693.4000	09:00:39	LSE
652	693.2000	09:01:42	LSE
716	693.0000	09:03:02	LSE
1000	693.4000	09:06:19	LSE
323	693.0000	09:07:48	LSE
401	693.0000	09:07:48	LSE
373	694.0000	09:10:16	LSE
108	693.6000	09:12:08	LSE
411	693.6000	09:12:24	LSE
159	694.0000	09:15:04	LSE
328	693.8000	09:15:09	LSE
332	693.8000	09:15:09	LSE
252	693.8000	09:15:16	LSE
200	693.8000	09:16:08	LSE
900	693.8000	09:17:34	LSE
96	693.6000	09:17:34	LSE
800	693.4000	09:21:53	LSE
736	693.2000	09:21:53	LSE
121	692.8000	09:24:26	LSE
200	692.8000	09:24:43	LSE
206	692.8000	09:24:43	LSE
35	692.8000	09:24:44	LSE
1000	693.0000	09:26:24	LSE
557	694.0000	09:30:01	LSE
208	694.2000	09:30:32	LSE
839	694.2000	09:30:32	LSE
920	693.6000	09:32:47	LSE
813	694.8000	09:35:43	LSE
800	694.8000	09:37:20	LSE
425	695.0000	09:40:04	LSE
684	694.6000	09:41:28	LSE
478	695.2000	09:44:03	LSE
255	695.2000	09:44:03	LSE
107	694.8000	09:46:09	LSE
665	695.2000	09:48:19	LSE
55	695.2000	09:48:53	LSE
674	695.2000	09:48:53	LSE
713	695.0000	09:52:00	LSE
669	695.0000	09:53:59	LSE
73	694.8000	09:56:06	LSE
614	694.6000	09:56:43	LSE
119	694.6000	09:56:43	LSE
231	694.4000	09:59:47	LSE
701	694.8000	10:00:02	LSE
720	694.8000	10:04:48	LSE
112	694.6000	10:05:26	LSE
800	694.6000	10:05:26	LSE
50	693.8000	10:08:22	LSE
654	693.8000	10:08:22	LSE
408	693.8000	10:09:57	LSE
129	693.8000	10:09:57	LSE
412	693.8000	10:11:53	LSE
27	693.8000	10:13:55	LSE
636	693.8000	10:13:55	LSE
273	693.8000	10:13:55	LSE
412	694.0000	10:16:05	LSE
302	694.0000	10:16:05	LSE
321	694.0000	10:21:12	LSE
1092	694.0000	10:21:12	LSE
280	694.0000	10:23:16	LSE
236	694.2000	10:28:04	LSE
209	694.4000	10:28:15	LSE
1239	694.4000	10:28:15	LSE
557	695.2000	10:31:01	LSE
408	695.2000	10:31:01	LSE
690	694.4000	10:32:49	LSE
377	694.6000	10:36:44	LSE
200	694.6000	10:36:44	LSE
319	694.6000	10:36:44	LSE
680	694.8000	10:41:00	LSE
209	694.4000	10:43:18	LSE
900	694.4000	10:43:18	LSE
113	693.8000	10:45:55	LSE
561	693.8000	10:45:55	LSE
486	694.0000	10:48:54	LSE
738	694.2000	10:50:43	LSE
739	694.8000	10:55:43	LSE
770	694.4000	10:56:22	LSE
780	693.8000	10:59:33	LSE
699	693.6000	11:01:59	LSE
1	693.6000	11:01:59	LSE
200	694.2000	11:05:23	LSE
240	694.2000	11:05:23	LSE
109	694.4000	11:06:03	LSE
500	694.6000	11:07:34	LSE
457	694.6000	11:07:34	LSE
716	694.4000	11:12:53	LSE
461	694.4000	11:12:53	LSE
899	694.4000	11:17:19	LSE
5	694.4000	11:20:20	LSE
732	694.4000	11:20:20	LSE
674	694.6000	11:25:54	LSE
780	694.6000	11:26:59	LSE
1070	695.0000	11:32:34	LSE
73	695.0000	11:32:34	LSE
721	694.6000	11:36:23	LSE
260	694.4000	11:36:51	LSE
364	694.4000	11:36:51	LSE
56	694.4000	11:36:51	LSE
750	694.4000	11:40:31	LSE
658	694.2000	11:45:03	LSE
745	694.6000	11:47:01	LSE
345	694.2000	11:50:03	LSE
806	693.6000	11:53:00	LSE
276	693.6000	11:58:51	LSE
1029	693.6000	11:58:51	LSE
227	693.6000	11:58:51	LSE
788	693.4000	12:02:32	LSE
600	693.0000	12:02:32	LSE
280	693.0000	12:02:32	LSE
176	693.0000	12:13:45	LSE
734	693.0000	12:13:45	LSE
850	693.0000	12:13:45	LSE
974	693.2000	12:19:39	LSE
787	693.2000	12:21:05	LSE
900	693.4000	12:28:52	LSE
843	693.4000	12:30:22	LSE
451	693.4000	12:30:22	LSE
950	693.2000	12:35:06	LSE
687	692.8000	12:37:00	LSE
420	692.8000	12:40:50	LSE
224	692.8000	12:42:10	LSE
408	692.8000	12:42:50	LSE
683	692.2000	12:44:48	LSE
707	692.4000	12:47:06	LSE
444	692.0000	12:52:12	LSE
750	692.0000	12:52:12	LSE
753	692.2000	12:56:46	LSE
206	691.8000	12:59:17	LSE
950	691.8000	13:00:29	LSE
882	691.8000	13:04:14	LSE
221	691.6000	13:07:43	LSE
343	692.0000	13:08:53	LSE
510	692.0000	13:08:53	LSE
728	691.8000	13:12:50	LSE
439	692.2000	13:17:29	LSE
244	692.2000	13:17:48	LSE
1050	692.2000	13:20:10	LSE
1420	692.4000	13:28:01	LSE
107	692.0000	13:29:13	LSE
793	692.0000	13:29:52	LSE
754	692.0000	13:32:21	LSE
332	691.6000	13:33:32	LSE
411	691.6000	13:33:32	LSE
730	691.4000	13:35:29	LSE
710	691.2000	13:42:02	LSE
59	691.4000	13:43:28	LSE
461	691.4000	13:43:28	LSE
277	691.4000	13:43:48	LSE
478	691.4000	13:43:48	LSE
706	691.4000	13:46:09	LSE
940	690.8000	13:50:42	LSE
762	690.8000	13:55:14	LSE
1180	691.2000	13:57:41	LSE
464	691.2000	13:57:59	LSE
106	692.0000	14:00:56	LSE
740	692.8000	14:06:02	LSE
383	694.2000	14:09:20	LSE
607	694.2000	14:09:42	LSE
376	694.2000	14:09:42	LSE
767	694.2000	14:09:42	LSE
750	694.0000	14:09:58	LSE
432	694.0000	14:12:25	LSE
286	694.0000	14:12:25	LSE
1165	694.2000	14:15:31	LSE
720	693.6000	14:19:16	LSE
291	693.6000	14:22:11	LSE
858	693.4000	14:24:44	LSE
81	693.4000	14:25:50	LSE
828	693.4000	14:26:21	LSE
883	693.8000	14:30:02	LSE
790	693.6000	14:32:04	LSE
826	693.8000	14:32:18	LSE
768	694.2000	14:35:14	LSE
655	694.2000	14:35:14	LSE
710	693.8000	14:36:49	LSE
328	693.6000	14:38:06	LSE
3	693.2000	14:38:44	LSE
723	693.2000	14:38:44	LSE
792	694.6000	14:43:30	LSE
768	694.6000	14:43:35	LSE
531	694.6000	14:43:35	LSE
740	694.2000	14:45:28	LSE
119	694.4000	14:45:28	LSE
650	694.4000	14:45:28	LSE
1637	694.8000	14:50:56	LSE
682	695.4000	14:53:28	LSE
716	695.4000	14:54:13	LSE
775	695.6000	14:55:46	LSE
968	694.8000	14:58:13	LSE
827	695.4000	15:00:01	LSE
870	695.2000	15:02:06	LSE
764	695.0000	15:02:32	LSE
613	694.8000	15:04:26	LSE
668	695.2000	15:05:29	LSE
47	695.2000	15:05:29	LSE
875	695.8000	15:09:07	LSE
950	695.8000	15:09:07	LSE
50	695.8000	15:10:37	LSE
662	695.8000	15:10:37	LSE
649	696.0000	15:12:40	LSE
92	695.8000	15:14:01	LSE
682	695.8000	15:14:01	LSE
739	695.6000	15:15:31	LSE
750	695.8000	15:17:31	LSE
840	696.2000	15:19:02	LSE
736	696.2000	15:20:56	LSE
980	696.4000	15:25:05	LSE
781	696.4000	15:25:05	LSE
207	696.8000	15:28:11	LSE
818	696.8000	15:29:55	LSE
168	696.8000	15:30:03	LSE
838	697.0000	15:32:01	LSE
1000	696.8000	15:32:12	LSE
236	696.8000	15:32:27	LSE
526	697.2000	15:34:18	LSE
884	697.2000	15:34:18	LSE
600	697.2000	15:35:47	LSE
92	697.2000	15:35:47	LSE
783	697.0000	15:37:09	LSE
167	696.8000	15:38:20	LSE
557	696.8000	15:38:20	LSE
82	696.6000	15:41:14	LSE
895	696.4000	15:41:22	LSE
730	696.2000	15:41:22	LSE
786	695.8000	15:43:26	LSE
514	696.2000	15:45:55	LSE
144	696.2000	15:45:55	LSE
387	696.2000	15:47:17	LSE
289	696.2000	15:47:40	LSE
588	696.2000	15:47:40	LSE
1050	696.6000	15:52:11	LSE
800	696.6000	15:52:11	LSE
756	696.6000	15:52:58	LSE
582	696.6000	15:55:44	LSE
417	696.6000	15:55:54	LSE
536	696.6000	15:55:54	LSE
746	696.2000	15:58:10	LSE
724	696.0000	15:58:28	LSE
890	696.2000	16:00:39	LSE
926	696.6000	16:01:41	LSE
324	696.4000	16:02:33	LSE
740	696.2000	16:02:56	LSE
873	696.0000	16:04:11	LSE
731	695.6000	16:06:02	LSE
880	695.4000	16:06:03	LSE
1041	695.4000	16:08:16	LSE
977	696.0000	16:10:29	LSE
364	696.0000	16:10:29	LSE
899	696.0000	16:11:38	LSE
390	696.0000	16:12:56	LSE
529	696.0000	16:12:56	LSE
145	696.6000	16:15:55	LSE
683	696.6000	16:15:55	LSE
1002	696.6000	16:16:03	LSE
799	696.6000	16:16:53	LSE
910	696.4000	16:16:54	LSE
830	696.2000	16:19:46	LSE
157	696.4000	16:19:55	LSE
800	696.4000	16:19:55	LSE
801	696.6000	16:21:06	LSE
747	696.6000	16:21:46	LSE
897	696.6000	16:23:01	LSE
1004	697.0000	16:24:35	LSE
766	697.2000	16:25:10	LSE
1100	697.0000	16:25:35	LSE
527	697.6000	16:28:54	LSE
452	697.6000	16:28:54	LSE
111	698.2000	16:28:59	LSE
540	698.2000	16:28:59	LSE
153	698.2000	16:28:59	LSE
200	698.0000	16:29:03	LSE
183	698.0000	16:29:03	LSE
867	698.0000	16:29:04	LSE
570	7.8480	08:01:36	Bolsa de Madrid
530	7.8480	08:01:56	Bolsa de Madrid
750	7.8460	08:01:56	Bolsa de Madrid
530	7.8480	08:01:56	Bolsa de Madrid
487	7.8460	08:01:57	Bolsa de Madrid
481	7.8320	08:04:00	Bolsa de Madrid
670	7.8380	08:06:30	Bolsa de Madrid
700	7.8380	08:06:33	Bolsa de Madrid
510	7.8360	08:06:33	Bolsa de Madrid
625	7.8360	08:06:38	Bolsa de Madrid
502	7.8300	08:06:38	Bolsa de Madrid
3	7.8300	08:06:38	Bolsa de Madrid
1400	7.8700	08:17:16	Bolsa de Madrid
1100	7.8700	08:17:16	Bolsa de Madrid
980	7.8680	08:17:16	Bolsa de Madrid
730	7.8700	08:17:16	Bolsa de Madrid
1400	7.8700	08:17:16	Bolsa de Madrid
370	7.8700	08:17:16	Bolsa de Madrid
685	7.8760	08:17:52	Bolsa de Madrid
175	7.8760	08:17:53	Bolsa de Madrid
640	7.8740	08:18:08	Bolsa de Madrid
940	7.8740	08:19:50	Bolsa de Madrid
900	7.8740	08:20:11	Bolsa de Madrid
511	7.8740	08:20:12	Bolsa de Madrid
179	7.8740	08:20:12	Bolsa de Madrid
700	7.8740	08:20:12	Bolsa de Madrid
121	7.8720	08:20:12	Bolsa de Madrid
300	7.8720	08:20:13	Bolsa de Madrid
369	7.8720	08:20:14	Bolsa de Madrid
279	7.8720	08:20:14	Bolsa de Madrid
7	7.8720	08:20:15	Bolsa de Madrid
221	7.8720	08:20:17	Bolsa de Madrid
635	7.8780	08:20:19	Bolsa de Madrid
560	7.8600	08:20:51	Bolsa de Madrid
198	7.8580	08:20:56	Bolsa de Madrid
636	7.8560	08:21:41	Bolsa de Madrid
1	7.8560	08:22:01	Bolsa de Madrid
780	7.8700	08:22:19	Bolsa de Madrid
930	7.8680	08:22:49	Bolsa de Madrid
71	7.8660	08:23:06	Bolsa de Madrid
105	7.8660	08:23:06	Bolsa de Madrid
364	7.8660	08:23:09	Bolsa de Madrid
58	7.8660	08:23:10	Bolsa de Madrid
662	7.8660	08:23:42	Bolsa de Madrid
970	7.8680	08:25:47	Bolsa de Madrid
756	7.8660	08:25:51	Bolsa de Madrid
224	7.8660	08:25:51	Bolsa de Madrid
153	7.8680	08:25:51	Bolsa de Madrid
1	7.8680	08:25:51	Bolsa de Madrid
756	7.8660	08:25:51	Bolsa de Madrid
590	7.8640	08:25:57	Bolsa de Madrid
613	7.8640	08:25:57	Bolsa de Madrid
779	7.8620	08:25:57	Bolsa de Madrid
108	7.8600	08:30:12	Bolsa de Madrid
382	7.8600	08:30:12	Bolsa de Madrid
670	7.8580	08:30:41	Bolsa de Madrid
235	7.8560	08:30:46	Bolsa de Madrid
635	7.8560	08:30:46	Bolsa de Madrid
700	7.8540	08:31:11	Bolsa de Madrid
550	7.8540	08:31:11	Bolsa de Madrid
1415	7.8660	08:37:41	Bolsa de Madrid
355	7.8660	08:37:41	Bolsa de Madrid
1949	7.8660	08:37:41	Bolsa de Madrid
880	7.8600	08:43:51	Bolsa de Madrid
584	7.8580	08:43:58	Bolsa de Madrid
385	7.8580	08:43:58	Bolsa de Madrid
375	7.8580	08:43:58	Bolsa de Madrid
134	7.8560	08:44:50	Bolsa de Madrid
74	7.8560	08:44:50	Bolsa de Madrid
456	7.8580	08:53:56	Bolsa de Madrid
560	7.8600	08:53:56	Bolsa de Madrid
2077	7.8820	09:01:31	Bolsa de Madrid
2281	7.8820	09:01:35	Bolsa de Madrid
2305	7.8820	09:01:42	Bolsa de Madrid
1762	7.8820	09:01:46	Bolsa de Madrid
1407	7.8820	09:02:00	Bolsa de Madrid
1353	7.8820	09:02:07	Bolsa de Madrid
968	7.8820	09:02:13	Bolsa de Madrid
1098	7.8820	09:02:27	Bolsa de Madrid
599	7.8800	09:02:51	Bolsa de Madrid
1104	7.8820	09:05:41	Bolsa de Madrid
674	7.8740	09:06:23	Bolsa de Madrid
743	7.8720	09:07:44	Bolsa de Madrid
500	7.8740	09:09:03	Bolsa de Madrid
199	7.8740	09:09:22	Bolsa de Madrid
720	7.8820	09:10:56	Bolsa de Madrid
100	7.8800	09:12:01	Bolsa de Madrid
610	7.8860	09:14:57	Bolsa de Madrid
1000	7.8840	09:16:03	Bolsa de Madrid
400	7.8840	09:19:32	Bolsa de Madrid
1	7.8820	09:20:20	Bolsa de Madrid
539	7.8820	09:21:53	Bolsa de Madrid
610	7.8800	09:21:53	Bolsa de Madrid
572	7.8780	09:21:53	Bolsa de Madrid
550	7.8740	09:26:33	Bolsa de Madrid
153	7.8800	09:27:41	Bolsa de Madrid
598	7.8800	09:27:41	Bolsa de Madrid
28	7.8800	09:27:41	Bolsa de Madrid
890	7.8760	09:27:41	Bolsa de Madrid
45	7.8800	09:30:01	Bolsa de Madrid
670	7.8760	09:30:05	Bolsa de Madrid
670	7.8720	09:32:23	Bolsa de Madrid
96	7.8740	09:32:23	Bolsa de Madrid
937	7.8720	09:32:23	Bolsa de Madrid
937	7.8720	09:32:23	Bolsa de Madrid
380	7.8680	09:35:13	Bolsa de Madrid
810	7.8740	09:37:27	Bolsa de Madrid
400	7.8700	09:38:00	Bolsa de Madrid
220	7.8700	09:41:43	Bolsa de Madrid
196	7.8700	09:42:01	Bolsa de Madrid
1000	7.8700	09:42:01	Bolsa de Madrid
636	7.8700	09:42:01	Bolsa de Madrid
216	7.8700	09:42:01	Bolsa de Madrid
687	7.8700	09:42:03	Bolsa de Madrid
44	7.8700	09:42:08	Bolsa de Madrid
617	7.8700	09:42:08	Bolsa de Madrid
570	7.8760	09:44:40	Bolsa de Madrid
710	7.8740	09:44:59	Bolsa de Madrid
662	7.8660	09:45:48	Bolsa de Madrid
630	7.8740	09:48:17	Bolsa de Madrid
120	7.8740	09:49:53	Bolsa de Madrid
617	7.8720	09:49:53	Bolsa de Madrid
759	7.8740	09:49:53	Bolsa de Madrid
620	7.8760	09:52:00	Bolsa de Madrid
750	7.8740	09:55:08	Bolsa de Madrid
620	7.8720	09:55:56	Bolsa de Madrid
968	7.8740	09:55:56	Bolsa de Madrid
1000	7.8740	09:55:56	Bolsa de Madrid
325	7.8740	09:55:56	Bolsa de Madrid
1050	7.8760	10:00:04	Bolsa de Madrid
227	7.8740	10:01:22	Bolsa de Madrid
506	7.8740	10:01:22	Bolsa de Madrid
437	7.8740	10:01:22	Bolsa de Madrid
203	7.8740	10:01:30	Bolsa de Madrid
780	7.8740	10:02:30	Bolsa de Madrid
515	7.8760	10:05:46	Bolsa de Madrid
115	7.8760	10:05:46	Bolsa de Madrid
620	7.8740	10:06:06	Bolsa de Madrid
579	7.8720	10:06:19	Bolsa de Madrid
111	7.8720	10:06:35	Bolsa de Madrid
803	7.8700	10:07:58	Bolsa de Madrid
244	7.8680	10:08:22	Bolsa de Madrid
436	7.8680	10:08:22	Bolsa de Madrid
167	7.8660	10:08:57	Bolsa de Madrid
226	7.8660	10:08:57	Bolsa de Madrid
409	7.8660	10:08:57	Bolsa de Madrid
462	7.8660	10:08:57	Bolsa de Madrid
226	7.8660	10:08:57	Bolsa de Madrid
630	7.8640	10:14:16	Bolsa de Madrid
870	7.8640	10:14:24	Bolsa de Madrid
610	7.8660	10:15:57	Bolsa de Madrid
640	7.8640	10:16:53	Bolsa de Madrid
960	7.8660	10:21:00	Bolsa de Madrid
29	7.8720	10:27:33	Bolsa de Madrid
29	7.8720	10:27:35	Bolsa de Madrid
29	7.8720	10:28:00	Bolsa de Madrid
29	7.8720	10:28:03	Bolsa de Madrid
29	7.8720	10:28:04	Bolsa de Madrid
29	7.8720	10:28:07	Bolsa de Madrid
29	7.8720	10:28:07	Bolsa de Madrid
29	7.8720	10:28:08	Bolsa de Madrid
29	7.8720	10:28:11	Bolsa de Madrid
29	7.8720	10:28:11	Bolsa de Madrid
29	7.8720	10:28:12	Bolsa de Madrid
254	7.8760	10:28:48	Bolsa de Madrid
1296	7.8760	10:28:48	Bolsa de Madrid
107	7.8760	10:29:02	Bolsa de Madrid
231	7.8760	10:29:02	Bolsa de Madrid
1050	7.8820	10:32:14	Bolsa de Madrid
950	7.8800	10:34:11	Bolsa de Madrid
1794	7.8800	10:34:11	Bolsa de Madrid
1200	7.8780	10:34:28	Bolsa de Madrid
784	7.8800	10:34:28	Bolsa de Madrid
615	7.8740	10:37:21	Bolsa de Madrid
570	7.8740	10:42:53	Bolsa de Madrid
646	7.8720	10:43:33	Bolsa de Madrid
1300	7.8700	10:44:06	Bolsa de Madrid
204	7.8680	10:46:08	Bolsa de Madrid
85	7.8680	10:46:09	Bolsa de Madrid
641	7.8680	10:46:09	Bolsa de Madrid
689	7.8660	10:46:09	Bolsa de Madrid
65	7.8660	10:46:09	Bolsa de Madrid
202	7.8720	10:52:06	Bolsa de Madrid
1829	7.8800	10:53:23	Bolsa de Madrid
708	7.8800	10:53:23	Bolsa de Madrid
1766	7.8800	10:53:23	Bolsa de Madrid
597	7.8740	10:56:22	Bolsa de Madrid
640	7.8660	10:59:00	Bolsa de Madrid
580	7.8640	11:00:39	Bolsa de Madrid
850	7.8600	11:00:42	Bolsa de Madrid
97	7.8720	11:06:34	Bolsa de Madrid
597	7.8720	11:06:34	Bolsa de Madrid
1916	7.8720	11:06:34	Bolsa de Madrid
359	7.8720	11:06:34	Bolsa de Madrid
772	7.8700	11:08:18	Bolsa de Madrid
560	7.8680	11:08:39	Bolsa de Madrid
672	7.8660	11:12:52	Bolsa de Madrid
1200	7.8700	11:17:00	Bolsa de Madrid
870	7.8680	11:18:03	Bolsa de Madrid
810	7.8680	11:18:26	Bolsa de Madrid
197	7.8640	11:19:50	Bolsa de Madrid
473	7.8640	11:23:04	Bolsa de Madrid
100	7.8620	11:23:10	Bolsa de Madrid
123	7.8660	11:27:33	Bolsa de Madrid
747	7.8660	11:27:33	Bolsa de Madrid
800	7.8660	11:28:11	Bolsa de Madrid
500	7.8660	11:28:24	Bolsa de Madrid
1481	7.8720	11:29:52	Bolsa de Madrid
1580	7.8720	11:29:52	Bolsa de Madrid
960	7.8700	11:29:57	Bolsa de Madrid
379	7.8660	11:32:11	Bolsa de Madrid
850	7.8680	11:34:03	Bolsa de Madrid
208	7.8660	11:36:51	Bolsa de Madrid
570	7.8660	11:36:51	Bolsa de Madrid
200	7.8620	11:37:12	Bolsa de Madrid
650	7.8660	11:39:41	Bolsa de Madrid
730	7.8640	11:41:22	Bolsa de Madrid
2	7.8640	11:45:03	Bolsa de Madrid
1200	7.8640	11:49:58	Bolsa de Madrid
45	7.8640	11:49:58	Bolsa de Madrid
235	7.8640	11:50:01	Bolsa de Madrid
820	7.8640	11:50:39	Bolsa de Madrid
680	7.8640	11:50:39	Bolsa de Madrid
221	7.8640	11:51:25	Bolsa de Madrid
249	7.8640	11:51:45	Bolsa de Madrid
520	7.8620	11:52:27	Bolsa de Madrid
325	7.8640	11:52:27	Bolsa de Madrid
1000	7.8640	11:52:27	Bolsa de Madrid
636	7.8640	11:52:27	Bolsa de Madrid
1200	7.8640	11:52:27	Bolsa de Madrid
155	7.8540	11:54:53	Bolsa de Madrid
425	7.8540	11:54:53	Bolsa de Madrid
1300	7.8600	11:59:06	Bolsa de Madrid
850	7.8600	11:59:06	Bolsa de Madrid
850	7.8540	11:59:57	Bolsa de Madrid
85	7.8560	12:02:32	Bolsa de Madrid
715	7.8560	12:02:32	Bolsa de Madrid
230	7.8600	12:02:32	Bolsa de Madrid
1000	7.8560	12:02:32	Bolsa de Madrid
574	7.8460	12:06:02	Bolsa de Madrid
1100	7.8520	12:13:45	Bolsa de Madrid
1200	7.8500	12:15:50	Bolsa de Madrid
710	7.8480	12:17:00	Bolsa de Madrid
5	7.8480	12:19:35	Bolsa de Madrid
758	7.8460	12:21:36	Bolsa de Madrid
210	7.8440	12:22:07	Bolsa de Madrid
149	7.8500	12:24:28	Bolsa de Madrid
1000	7.8500	12:24:28	Bolsa de Madrid
742	7.8500	12:24:28	Bolsa de Madrid
1500	7.8480	12:24:28	Bolsa de Madrid
500	7.8460	12:25:47	Bolsa de Madrid
240	7.8460	12:26:20	Bolsa de Madrid
710	7.8460	12:26:20	Bolsa de Madrid
710	7.8540	12:31:39	Bolsa de Madrid
630	7.8500	12:35:49	Bolsa de Madrid
570	7.8500	12:35:49	Bolsa de Madrid
122	7.8480	12:37:00	Bolsa de Madrid
808	7.8480	12:37:06	Bolsa de Madrid
204	7.8480	12:38:22	Bolsa de Madrid
910	7.8500	12:39:09	Bolsa de Madrid
800	7.8500	12:39:20	Bolsa de Madrid
715	7.8500	12:39:47	Bolsa de Madrid
236	7.8460	12:41:00	Bolsa de Madrid
238	7.8460	12:43:59	Bolsa de Madrid
376	7.8460	12:44:23	Bolsa de Madrid
600	7.8440	12:44:42	Bolsa de Madrid
804	7.8420	12:44:48	Bolsa de Madrid
156	7.8420	12:44:48	Bolsa de Madrid
307	7.8440	12:44:48	Bolsa de Madrid
166	7.8440	12:44:48	Bolsa de Madrid
261	7.8400	12:45:12	Bolsa de Madrid
989	7.8400	12:45:16	Bolsa de Madrid
62	7.8440	12:50:30	Bolsa de Madrid
638	7.8440	12:52:12	Bolsa de Madrid
223	7.8440	12:52:12	Bolsa de Madrid
1000	7.8460	12:53:18	Bolsa de Madrid
910	7.8460	13:01:22	Bolsa de Madrid
820	7.8460	13:01:22	Bolsa de Madrid
401	7.8500	13:03:42	Bolsa de Madrid
800	7.8500	13:03:42	Bolsa de Madrid
800	7.8500	13:06:18	Bolsa de Madrid
1700	7.8500	13:06:52	Bolsa de Madrid
813	7.8500	13:06:52	Bolsa de Madrid
248	7.8500	13:08:56	Bolsa de Madrid
570	7.8480	13:12:36	Bolsa de Madrid
16	7.8480	13:12:36	Bolsa de Madrid
825	7.8480	13:12:36	Bolsa de Madrid
74	7.8460	13:12:37	Bolsa de Madrid
197	7.8460	13:13:19	Bolsa de Madrid
1000	7.8480	13:25:37	Bolsa de Madrid
825	7.8520	13:26:40	Bolsa de Madrid
275	7.8520	13:26:40	Bolsa de Madrid
600	7.8500	13:27:38	Bolsa de Madrid
1050	7.8500	13:27:48	Bolsa de Madrid
147	7.8480	13:28:59	Bolsa de Madrid
103	7.8480	13:28:59	Bolsa de Madrid
818	7.8460	13:29:52	Bolsa de Madrid
701	7.8460	13:29:52	Bolsa de Madrid
1200	7.8460	13:29:52	Bolsa de Madrid
62	7.8460	13:29:52	Bolsa de Madrid
647	7.8420	13:33:49	Bolsa de Madrid
810	7.8400	13:33:49	Bolsa de Madrid
755	7.8420	13:33:49	Bolsa de Madrid
740	7.8400	13:40:12	Bolsa de Madrid
834	7.8400	13:40:12	Bolsa de Madrid
820	7.8400	13:43:06	Bolsa de Madrid
680	7.8400	13:43:06	Bolsa de Madrid
660	7.8360	13:46:29	Bolsa de Madrid
925	7.8360	13:46:29	Bolsa de Madrid
880	7.8360	13:49:53	Bolsa de Madrid
164	7.8360	13:49:53	Bolsa de Madrid
750	7.8320	13:55:10	Bolsa de Madrid
1609	7.8400	13:59:20	Bolsa de Madrid
666	7.8440	14:01:08	Bolsa de Madrid
334	7.8440	14:01:08	Bolsa de Madrid
638	7.8440	14:01:18	Bolsa de Madrid
219	7.8440	14:01:18	Bolsa de Madrid
880	7.8580	14:05:04	Bolsa de Madrid
870	7.8700	14:09:33	Bolsa de Madrid
1050	7.8680	14:09:58	Bolsa de Madrid
72	7.8680	14:09:58	Bolsa de Madrid
252	7.8680	14:09:58	Bolsa de Madrid
2163	7.8680	14:09:58	Bolsa de Madrid
580	7.8740	14:11:47	Bolsa de Madrid
756	7.8700	14:12:07	Bolsa de Madrid
640	7.8680	14:15:31	Bolsa de Madrid
870	7.8700	14:15:31	Bolsa de Madrid
708	7.8620	14:18:19	Bolsa de Madrid
229	7.8600	14:22:14	Bolsa de Madrid
250	7.8600	14:22:44	Bolsa de Madrid
209	7.8600	14:23:55	Bolsa de Madrid
152	7.8600	14:24:41	Bolsa de Madrid
770	7.8600	14:26:36	Bolsa de Madrid
204	7.8640	14:29:12	Bolsa de Madrid
1146	7.8640	14:32:04	Bolsa de Madrid
1410	7.8640	14:32:04	Bolsa de Madrid
290	7.8640	14:32:04	Bolsa de Madrid
246	7.8640	14:33:06	Bolsa de Madrid
1200	7.8700	14:34:52	Bolsa de Madrid
1100	7.8700	14:36:08	Bolsa de Madrid
550	7.8700	14:36:08	Bolsa de Madrid
550	7.8700	14:36:08	Bolsa de Madrid
1250	7.8680	14:36:09	Bolsa de Madrid
1300	7.8700	14:36:09	Bolsa de Madrid
24	7.8700	14:36:09	Bolsa de Madrid
1250	7.8660	14:37:10	Bolsa de Madrid
625	7.8660	14:37:10	Bolsa de Madrid
590	7.8640	14:38:36	Bolsa de Madrid
61	7.8640	14:38:48	Bolsa de Madrid
577	7.8640	14:38:48	Bolsa de Madrid
720	7.8620	14:40:12	Bolsa de Madrid
478	7.8760	14:44:09	Bolsa de Madrid
1000	7.8780	14:44:09	Bolsa de Madrid
424	7.8780	14:44:09	Bolsa de Madrid
215	7.8760	14:44:13	Bolsa de Madrid
57	7.8760	14:44:21	Bolsa de Madrid
880	7.8740	14:45:19	Bolsa de Madrid
332	7.8720	14:46:25	Bolsa de Madrid
388	7.8720	14:46:30	Bolsa de Madrid
740	7.8680	14:47:01	Bolsa de Madrid
900	7.8780	14:50:55	Bolsa de Madrid
571	7.8780	14:50:55	Bolsa de Madrid
299	7.8780	14:51:08	Bolsa de Madrid
477	7.8840	14:51:53	Bolsa de Madrid
263	7.8840	14:51:53	Bolsa de Madrid
739	7.8820	14:55:46	Bolsa de Madrid
1050	7.8840	14:55:46	Bolsa de Madrid
800	7.8780	15:00:39	Bolsa de Madrid
942	7.8780	15:00:39	Bolsa de Madrid
209	7.8760	15:01:48	Bolsa de Madrid
751	7.8800	15:01:59	Bolsa de Madrid
561	7.8760	15:02:32	Bolsa de Madrid
371	7.8780	15:02:32	Bolsa de Madrid
298	7.8720	15:03:43	Bolsa de Madrid
875	7.8860	15:07:34	Bolsa de Madrid
209	7.8860	15:14:14	Bolsa de Madrid
601	7.8860	15:14:36	Bolsa de Madrid
205	7.8840	15:14:53	Bolsa de Madrid
375	7.8840	15:15:20	Bolsa de Madrid
1000	7.8840	15:15:20	Bolsa de Madrid
363	7.8900	15:19:01	Bolsa de Madrid
977	7.8900	15:19:01	Bolsa de Madrid
1000	7.8940	15:20:49	Bolsa de Madrid
860	7.8920	15:21:35	Bolsa de Madrid
1000	7.8940	15:25:32	Bolsa de Madrid
800	7.8980	15:27:01	Bolsa de Madrid
800	7.8980	15:27:01	Bolsa de Madrid
930	7.8980	15:27:01	Bolsa de Madrid
176	7.9000	15:28:06	Bolsa de Madrid
964	7.8960	15:28:51	Bolsa de Madrid
600	7.9000	15:32:13	Bolsa de Madrid
36	7.8960	15:33:19	Bolsa de Madrid
590	7.9060	15:34:55	Bolsa de Madrid
219	7.9080	15:38:18	Bolsa de Madrid
814	7.9080	15:38:18	Bolsa de Madrid
914	7.9020	15:38:20	Bolsa de Madrid
186	7.9020	15:39:02	Bolsa de Madrid
690	7.9000	15:39:33	Bolsa de Madrid
373	7.9060	15:40:21	Bolsa de Madrid
239	7.9060	15:40:21	Bolsa de Madrid
200	7.9040	15:41:08	Bolsa de Madrid
431	7.9040	15:41:08	Bolsa de Madrid
612	7.8960	15:42:02	Bolsa de Madrid
684	7.9020	15:45:55	Bolsa de Madrid
76	7.9020	15:45:55	Bolsa de Madrid
488	7.9000	15:45:55	Bolsa de Madrid
332	7.9000	15:47:17	Bolsa de Madrid
274	7.9020	15:47:17	Bolsa de Madrid
728	7.9020	15:47:17	Bolsa de Madrid
754	7.9020	15:50:46	Bolsa de Madrid
706	7.9000	15:50:47	Bolsa de Madrid
692	7.9020	15:53:23	Bolsa de Madrid
590	7.9000	15:58:00	Bolsa de Madrid
382	7.8980	15:58:00	Bolsa de Madrid
301	7.8980	15:58:24	Bolsa de Madrid
127	7.8940	15:58:28	Bolsa de Madrid
583	7.8940	15:58:28	Bolsa de Madrid
778	7.8940	15:58:28	Bolsa de Madrid
910	7.8980	16:02:51	Bolsa de Madrid
515	7.8960	16:02:55	Bolsa de Madrid
212	7.8960	16:03:12	Bolsa de Madrid
203	7.8960	16:03:37	Bolsa de Madrid
78	7.8940	16:03:49	Bolsa de Madrid
241	7.8940	16:04:00	Bolsa de Madrid
780	7.8940	16:04:00	Bolsa de Madrid
780	7.8880	16:06:04	Bolsa de Madrid
720	7.8880	16:06:04	Bolsa de Madrid
136	7.8840	16:08:29	Bolsa de Madrid
592	7.8880	16:10:22	Bolsa de Madrid
458	7.8880	16:11:34	Bolsa de Madrid
555	7.8880	16:12:50	Bolsa de Madrid
445	7.8880	16:12:50	Bolsa de Madrid
980	7.8880	16:13:32	Bolsa de Madrid
149	7.8920	16:15:56	Bolsa de Madrid
1000	7.8920	16:17:23	Bolsa de Madrid
830	7.8900	16:17:25	Bolsa de Madrid
1500	7.8920	16:17:25	Bolsa de Madrid
634	7.8920	16:17:25	Bolsa de Madrid
359	7.8920	16:17:25	Bolsa de Madrid
817	7.8880	16:20:26	Bolsa de Madrid
2858	7.9000	16:24:57	Bolsa de Madrid
400	7.9000	16:24:57	Bolsa de Madrid
836	7.9000	16:25:35	Bolsa de Madrid
710	7.9060	16:28:44	Bolsa de Madrid
60	7.9040	16:29:23	Bolsa de Madrid
42	7.9040	16:29:30	Bolsa de Madrid
320	7.9080	16:29:37	Bolsa de Madrid
1016	7.9060	16:29:46	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 693.9590	189,405
Bolsa de Madrid	€7.8698	270,317

 

END

 

 

POSDFLFFVQFFBBK