Transaction in Own Shares

RNS Number : 3161S

International Cons Airlines Group

22 June 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 22 June 2018 it purchased 339,828 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
175,189	LSE		£7.1960		£7.2680
164,639	Bolsa de Madrid		€8.2040		€8.2840
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 23,701,776 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,034,287,518 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 June 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:	339,828
Date of purchases:	22-Jun-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price		Time of transaction		Trading Venue
279	719.6000		08:02:14		LSE
62	720.8000		08:02:48		LSE
859	720.8000		08:02:48		LSE
900	723.0000		08:07:03		LSE
1250	722.8000		08:07:10		LSE
320	723.8000		08:08:35		LSE
596	723.8000		08:08:35		LSE
273	725.2000		08:09:20		LSE
523	725.2000		08:09:20		LSE
663	721.0000		08:10:05		LSE
890	722.4000		08:12:26		LSE
543	725.0000		08:14:30		LSE
830	724.4000		08:15:10		LSE
9	723.0000		08:15:52		LSE
640	723.0000		08:15:52		LSE
760	722.6000		08:18:01		LSE
710	723.6000		08:20:08		LSE
275	723.6000		08:20:08		LSE
684	723.2000		08:21:04		LSE
600	725.6000		08:23:21		LSE
153	725.6000		08:23:21		LSE
624	724.6000		08:24:18		LSE
998	726.0000		08:28:37		LSE
970	725.6000		08:29:30		LSE
248	724.8000		08:31:36		LSE
482	724.8000		08:31:36		LSE
661	724.2000		08:32:17		LSE
750	725.4000		08:36:22		LSE
840	725.2000		08:36:22		LSE
1123	725.4000		08:38:08		LSE
758	725.2000		08:41:51		LSE
83	725.2000		08:42:02		LSE
750	725.0000		08:42:34		LSE
690	725.2000		08:45:07		LSE
690	725.2000		08:46:06		LSE
750	726.0000		08:48:44		LSE
702	725.2000		08:50:00		LSE
720	726.8000		08:54:08		LSE
900	726.6000		08:54:08		LSE
754	725.8000		08:54:08		LSE
722	725.8000		08:54:08		LSE
5	725.8000		08:54:08		LSE
705	725.2000		08:59:56		LSE
744	725.6000		09:02:40		LSE
306	725.2000		09:04:27		LSE
454	725.2000		09:04:27		LSE
348	725.8000		09:07:56		LSE
285	725.8000		09:07:56		LSE
367	725.8000		09:07:56		LSE
673	726.0000		09:07:56		LSE
850	725.8000		09:07:56		LSE
682	725.2000		09:12:25		LSE
275	725.6000		09:15:51		LSE
750	725.6000		09:15:51		LSE
834	724.4000		09:18:25		LSE
696	724.2000		09:19:38		LSE
711	724.2000		09:23:25		LSE
22	724.2000		09:23:25		LSE
641	725.0000		09:24:45		LSE
690	725.0000		09:26:13		LSE
351	725.0000		09:31:17		LSE
750	725.0000		09:31:48		LSE
990	724.6000		09:34:11		LSE
800	724.4000		09:34:11		LSE
650	724.0000		09:37:47		LSE
50	724.6000		09:40:13		LSE
650	724.6000		09:40:13		LSE
642	724.2000		09:44:58		LSE
640	724.0000		09:44:58		LSE
265	724.0000		09:47:02		LSE
395	724.0000		09:47:02		LSE
642	723.6000		09:49:41		LSE
765	723.4000		09:49:41		LSE
285	724.4000		09:55:02		LSE
380	724.4000		09:55:02		LSE
750	724.6000		09:58:34		LSE
687	725.0000		09:59:59		LSE
9	724.6000		10:02:44		LSE
750	724.6000		10:02:44		LSE
702	724.2000		10:04:23		LSE
1085	724.2000		10:10:37		LSE
125	724.2000		10:10:37		LSE
728	724.2000		10:10:37		LSE
750	724.2000		10:10:37		LSE
676	724.0000		10:15:51		LSE
282	724.6000		10:20:10		LSE
750	724.6000		10:20:10		LSE
1100	725.2000		10:25:15		LSE
127	724.4000		10:26:43		LSE
527	724.4000		10:26:43		LSE
691	724.6000		10:26:43		LSE
689	724.0000		10:30:54		LSE
813	723.8000		10:39:21		LSE
710	724.0000		10:40:21		LSE
88	724.0000		10:40:21		LSE
695	724.0000		10:40:21		LSE
750	724.0000		10:40:21		LSE
750	723.6000		10:50:52		LSE
200	723.6000		10:52:22		LSE
284	723.4000		10:53:24		LSE
476	723.4000		10:53:29		LSE
341	723.6000		10:54:35		LSE
750	723.6000		10:54:35		LSE
572	723.4000		10:57:38		LSE
200	723.6000		11:01:09		LSE
238	723.6000		11:01:09		LSE
660	723.6000		11:01:25		LSE
992	723.6000		11:04:00		LSE
376	723.8000		11:09:33		LSE
750	724.0000		11:10:16		LSE
367	724.0000		11:13:12		LSE
459	724.0000		11:13:12		LSE
740	723.6000		11:17:17		LSE
193	723.8000		11:17:17		LSE
687	723.6000		11:17:17		LSE
530	723.8000		11:25:24		LSE
369	723.8000		11:25:24		LSE
931	724.2000		11:29:08		LSE
141	724.4000		11:32:44		LSE
650	724.4000		11:32:44		LSE
669	724.0000		11:35:26		LSE
681	724.0000		11:38:19		LSE
687	724.0000		11:41:45		LSE
704	724.0000		11:41:45		LSE
685	724.0000		11:48:31		LSE
996	724.4000		11:53:16		LSE
750	724.0000		11:56:54		LSE
664	724.0000		12:02:28		LSE
387	724.0000		12:02:28		LSE
659	723.8000		12:04:15		LSE
772	723.8000		12:08:42		LSE
753	723.8000		12:12:54		LSE
143	724.2000		12:14:36		LSE
527	724.2000		12:14:36		LSE
505	724.4000		12:17:51		LSE
207	724.4000		12:17:51		LSE
193	724.6000		12:21:01		LSE
384	724.6000		12:21:01		LSE
202	724.6000		12:21:01		LSE
658	724.4000		12:23:51		LSE
654	724.2000		12:26:43		LSE
162	723.8000		12:30:50		LSE
551	723.8000		12:30:50		LSE
251	724.0000		12:33:00		LSE
904	724.0000		12:36:36		LSE
464	724.0000		12:36:36		LSE
923	724.0000		12:36:36		LSE
713	723.4000		12:44:12		LSE
895	723.8000		12:52:22		LSE
669	723.6000		12:52:22		LSE
193	723.6000		12:52:22		LSE
1030	724.0000		12:56:37		LSE
715	724.0000		13:01:00		LSE
659	724.0000		13:02:20		LSE
52	723.8000		13:06:23		LSE
626	723.8000		13:06:23		LSE
113	724.0000		13:08:21		LSE
574	724.0000		13:08:21		LSE
708	724.2000		13:11:09		LSE
652	724.4000		13:16:51		LSE
441	724.4000		13:16:51		LSE
593	724.6000		13:20:06		LSE
154	724.6000		13:20:06		LSE
697	724.6000		13:22:38		LSE
583	725.0000		13:26:49		LSE
223	725.0000		13:26:49		LSE
696	724.6000		13:29:41		LSE
658	724.0000		13:32:30		LSE
728	724.0000		13:35:44		LSE
670	723.6000		13:35:45		LSE
812	723.8000		13:39:41		LSE
851	724.0000		13:45:12		LSE
405	723.6000		13:45:12		LSE
467	724.0000		13:45:12		LSE
975	723.8000		13:45:12		LSE
308	723.6000		13:45:12		LSE
751	724.0000		13:54:05		LSE
680	724.0000		13:58:03		LSE
10	724.0000		13:58:03		LSE
900	724.0000		13:58:03		LSE
57	723.6000		14:02:49		LSE
624	723.6000		14:02:49		LSE
271	722.4000		14:06:21		LSE
450	722.4000		14:06:21		LSE
701	721.8000		14:08:44		LSE
700	722.0000		14:10:06		LSE
687	722.0000		14:13:07		LSE
675	721.8000		14:15:23		LSE
680	721.2000		14:17:17		LSE
719	722.2000		14:20:48		LSE
750	721.6000		14:24:58		LSE
707	722.2000		14:26:04		LSE
710	722.0000		14:28:41		LSE
299	722.0000		14:28:41		LSE
475	722.0000		14:28:41		LSE
700	722.2000		14:33:25		LSE
829	722.2000		14:34:51		LSE
20	721.8000		14:34:51		LSE
78	721.8000		14:34:51		LSE
424	721.8000		14:34:51		LSE
340	721.8000		14:34:51		LSE
518	722.0000		14:37:20		LSE
209	722.0000		14:37:20		LSE
898	722.2000		14:38:55		LSE
11	722.2000		14:38:55		LSE
49	722.2000		14:38:55		LSE
184	722.4000		14:40:50		LSE
536	722.4000		14:40:50		LSE
336	722.4000		14:43:31		LSE
537	722.4000		14:44:33		LSE
200	722.4000		14:44:33		LSE
760	722.2000		14:44:37		LSE
121	722.0000		14:44:37		LSE
760	721.8000		14:47:21		LSE
800	721.6000		14:49:12		LSE
70	721.8000		14:51:16		LSE
750	721.8000		14:51:16		LSE
1200	723.2000		14:56:37		LSE
723	723.2000		14:56:37		LSE
820	723.6000		14:58:05		LSE
321	723.8000		14:59:01		LSE
524	723.8000		14:59:01		LSE
65	723.8000		14:59:01		LSE
607	724.0000		15:02:00		LSE
736	723.6000		15:02:11		LSE
700	724.8000		15:04:00		LSE
673	724.6000		15:05:11		LSE
670	724.2000		15:06:14		LSE
724	724.4000		15:08:49		LSE
919	724.2000		15:11:20		LSE
392	724.0000		15:12:51		LSE
277	724.0000		15:12:51		LSE
878	723.8000		15:12:51		LSE
207	723.8000		15:12:51		LSE
300	723.8000		15:12:51		LSE
733	723.8000		15:12:51		LSE
662	724.6000		15:18:12		LSE
800	725.4000		15:20:30		LSE
681	724.8000		15:21:40		LSE
727	724.6000		15:23:27		LSE
777	724.4000		15:25:12		LSE
738	723.8000		15:26:57		LSE
17	722.6000		15:27:46		LSE
767	722.2000		15:28:14		LSE
668	721.8000		15:30:03		LSE
727	722.4000		15:31:51		LSE
321	722.6000		15:32:48		LSE
353	722.6000		15:32:48		LSE
767	721.8000		15:34:08		LSE
670	722.0000		15:35:49		LSE
750	722.6000		15:37:55		LSE
700	722.6000		15:38:48		LSE
108	721.6000		15:39:49		LSE
395	721.6000		15:40:27		LSE
355	721.6000		15:40:27		LSE
661	721.6000		15:40:27		LSE
553	722.8000		15:47:59		LSE
791	722.8000		15:47:59		LSE
510	722.8000		15:47:59		LSE
107	722.8000		15:47:59		LSE
283	722.8000		15:48:05		LSE
597	722.8000		15:48:05		LSE
713	722.6000		15:48:54		LSE
346	723.2000		15:51:44		LSE
804	723.2000		15:51:52		LSE
747	722.8000		15:53:33		LSE
693	723.0000		15:54:54		LSE
693	723.4000		15:56:15		LSE
620	723.6000		15:59:33		LSE
600	723.6000		15:59:33		LSE
839	724.4000		16:01:45		LSE
240	724.6000		16:02:25		LSE
698	724.6000		16:02:25		LSE
85	724.6000		16:02:25		LSE
622	724.6000		16:02:25		LSE
759	724.2000		16:04:03		LSE
737	724.0000		16:04:17		LSE
800	724.6000		16:06:41		LSE
714	725.0000		16:07:19		LSE
45	725.2000		16:08:54		LSE
820	725.2000		16:09:08		LSE
710	725.0000		16:09:09		LSE
819	724.8000		16:11:09		LSE
700	724.4000		16:11:51		LSE
731	724.8000		16:13:13		LSE
713	724.8000		16:14:16		LSE
719	724.8000		16:15:17		LSE
645	724.8000		16:16:47		LSE
87	724.8000		16:16:47		LSE
214	724.6000		16:18:00		LSE
632	724.6000		16:18:00		LSE
304	724.4000		16:18:00		LSE
962	724.4000		16:18:00		LSE
712	725.0000		16:20:00		LSE
838	725.2000		16:22:19		LSE
11	725.4000		16:23:15		LSE
970	725.4000		16:23:15		LSE
593	725.6000		16:23:38		LSE
142	725.6000		16:23:38		LSE
697	725.6000		16:24:15		LSE
750	725.2000		16:25:23		LSE
207	725.2000		16:25:23		LSE
840	724.8000		16:26:29		LSE
576	725.6000		16:28:32		LSE
213	725.6000		16:28:32		LSE
271	725.6000		16:28:38		LSE
15	725.6000		16:28:38		LSE
640	725.6000		16:28:38		LSE
62	725.6000		16:28:38		LSE
735	725.6000		16:29:37		LSE
440	725.8000		16:29:59		LSE
274	725.8000		16:29:59		LSE
510	8.2040		08:02:58		Bolsa de Madrid
450	8.2040		08:02:58		Bolsa de Madrid
713	8.2180		08:06:28		Bolsa de Madrid
780	8.2600		08:09:20		Bolsa de Madrid
960	8.2600		08:09:20		Bolsa de Madrid
340	8.2600		08:09:20		Bolsa de Madrid
940	8.2580		08:09:20		Bolsa de Madrid
750	8.2580		08:09:20		Bolsa de Madrid
620	8.2520		08:09:35		Bolsa de Madrid
980	8.2560		08:15:10		Bolsa de Madrid
700	8.2540		08:15:19		Bolsa de Madrid
820	8.2520		08:15:19		Bolsa de Madrid
62	8.2540		08:15:19		Bolsa de Madrid
820	8.2520		08:15:19		Bolsa de Madrid
661	8.2400		08:18:01		Bolsa de Madrid
610	8.2380		08:18:03		Bolsa de Madrid
61	8.2600		08:22:24		Bolsa de Madrid
533	8.2700		08:23:25		Bolsa de Madrid
517	8.2700		08:23:25		Bolsa de Madrid
567	8.2680		08:23:25		Bolsa de Madrid
373	8.2680		08:23:25		Bolsa de Madrid
601	8.2620		08:24:03		Bolsa de Madrid
585	8.2480		08:25:10		Bolsa de Madrid
807	8.2760		08:29:00		Bolsa de Madrid
680	8.2720		08:29:11		Bolsa de Madrid
566	8.2700		08:29:30		Bolsa de Madrid
692	8.2620		08:31:36		Bolsa de Madrid
1050	8.2680		08:36:22		Bolsa de Madrid
500	8.2660		08:36:22		Bolsa de Madrid
60	8.2660		08:36:22		Bolsa de Madrid
600	8.2620		08:38:12		Bolsa de Madrid
411	8.2580		08:38:12		Bolsa de Madrid
720	8.2620		08:41:07		Bolsa de Madrid
28	8.2640		08:42:02		Bolsa de Madrid
622	8.2640		08:42:02		Bolsa de Madrid
570	8.2660		08:46:06		Bolsa de Madrid
100	8.2760		08:48:53		Bolsa de Madrid
900	8.2780		08:49:13		Bolsa de Madrid
500	8.2760		08:49:13		Bolsa de Madrid
190	8.2760		08:49:13		Bolsa de Madrid
810	8.2740		08:49:16		Bolsa de Madrid
750	8.2840		08:54:08		Bolsa de Madrid
189	8.2820		08:54:08		Bolsa de Madrid
500	8.2820		08:54:08		Bolsa de Madrid
660	8.2800		08:54:08		Bolsa de Madrid
570	8.2760		08:57:53		Bolsa de Madrid
2	8.2720		08:58:09		Bolsa de Madrid
119	8.2720		08:58:13		Bolsa de Madrid
500	8.2700		08:59:11		Bolsa de Madrid
550	8.2580		09:00:24		Bolsa de Madrid
620	8.2720		09:04:26		Bolsa de Madrid
227	8.2680		09:04:27		Bolsa de Madrid
1	8.2680		09:04:27		Bolsa de Madrid
48	8.2680		09:04:27		Bolsa de Madrid
344	8.2680		09:04:27		Bolsa de Madrid
1000	8.2700		09:07:15		Bolsa de Madrid
500	8.2700		09:08:44		Bolsa de Madrid
587	8.2660		09:10:02		Bolsa de Madrid
310	8.2620		09:12:25		Bolsa de Madrid
800	8.2640		09:14:21		Bolsa de Madrid
589	8.2600		09:17:08		Bolsa de Madrid
594	8.2620		09:17:08		Bolsa de Madrid
155	8.2520		09:21:03		Bolsa de Madrid
15	8.2520		09:21:03		Bolsa de Madrid
468	8.2520		09:21:03		Bolsa de Madrid
42	8.2740		09:26:13		Bolsa de Madrid
568	8.2740		09:26:13		Bolsa de Madrid
770	8.2700		09:26:13		Bolsa de Madrid
562	8.2620		09:28:05		Bolsa de Madrid
199	8.2640		09:34:11		Bolsa de Madrid
381	8.2640		09:34:11		Bolsa de Madrid
580	8.2620		09:34:11		Bolsa de Madrid
84	8.2660		09:34:11		Bolsa de Madrid
330	8.2640		09:34:11		Bolsa de Madrid
1000	8.2640		09:34:11		Bolsa de Madrid
133	8.2560		09:37:47		Bolsa de Madrid
436	8.2560		09:37:47		Bolsa de Madrid
690	8.2600		09:44:57		Bolsa de Madrid
47	8.2600		09:44:57		Bolsa de Madrid
597	8.2580		09:44:58		Bolsa de Madrid
680	8.2560		09:44:58		Bolsa de Madrid
585	8.2500		09:47:39		Bolsa de Madrid
573	8.2480		09:49:41		Bolsa de Madrid
483	8.2460		09:49:45		Bolsa de Madrid
303	8.2520		09:53:02		Bolsa de Madrid
29	8.2520		09:53:02		Bolsa de Madrid
378	8.2520		09:53:02		Bolsa de Madrid
197	8.2640		10:00:33		Bolsa de Madrid
753	8.2640		10:00:33		Bolsa de Madrid
1000	8.2620		10:00:43		Bolsa de Madrid
790	8.2620		10:04:03		Bolsa de Madrid
940	8.2600		10:04:23		Bolsa de Madrid
770	8.2600		10:06:27		Bolsa de Madrid
34	8.2620		10:12:18		Bolsa de Madrid
160	8.2620		10:12:20		Bolsa de Madrid
556	8.2620		10:12:20		Bolsa de Madrid
590	8.2600		10:12:31		Bolsa de Madrid
1206	8.2600		10:12:31		Bolsa de Madrid
620	8.2600		10:18:52		Bolsa de Madrid
29	8.2640		10:25:15		Bolsa de Madrid
691	8.2640		10:25:15		Bolsa de Madrid
844	8.2660		10:25:15		Bolsa de Madrid
890	8.2620		10:26:19		Bolsa de Madrid
1000	8.2620		10:29:59		Bolsa de Madrid
556	8.2560		10:30:54		Bolsa de Madrid
282	8.2520		10:41:32		Bolsa de Madrid
595	8.2540		10:41:32		Bolsa de Madrid
419	8.2520		10:42:43		Bolsa de Madrid
810	8.2500		10:44:52		Bolsa de Madrid
1250	8.2540		10:48:49		Bolsa de Madrid
320	8.2540		10:48:49		Bolsa de Madrid
320	8.2540		10:48:49		Bolsa de Madrid
70	8.2540		10:48:49		Bolsa de Madrid
600	8.2500		10:53:29		Bolsa de Madrid
35	8.2480		10:53:29		Bolsa de Madrid
281	8.2480		10:53:29		Bolsa de Madrid
404	8.2480		10:53:29		Bolsa de Madrid
935	8.2460		10:53:58		Bolsa de Madrid
243	8.2460		10:59:01		Bolsa de Madrid
367	8.2460		11:00:12		Bolsa de Madrid
877	8.2520		11:04:00		Bolsa de Madrid
650	8.2560		11:05:09		Bolsa de Madrid
840	8.2600		11:12:08		Bolsa de Madrid
237	8.2580		11:17:17		Bolsa de Madrid
383	8.2580		11:17:17		Bolsa de Madrid
31	8.2560		11:17:17		Bolsa de Madrid
2	8.2600		11:17:17		Bolsa de Madrid
1000	8.2600		11:17:17		Bolsa de Madrid
1000	8.2580		11:17:17		Bolsa de Madrid
500	8.2540		11:19:08		Bolsa de Madrid
90	8.2540		11:19:08		Bolsa de Madrid
334	8.2620		11:24:42		Bolsa de Madrid
375	8.2620		11:24:42		Bolsa de Madrid
606	8.2620		11:24:42		Bolsa de Madrid
982	8.2620		11:34:20		Bolsa de Madrid
73	8.2640		11:34:20		Bolsa de Madrid
1494	8.2640		11:34:20		Bolsa de Madrid
770	8.2640		11:41:45		Bolsa de Madrid
890	8.2620		11:41:46		Bolsa de Madrid
751	8.2620		11:41:46		Bolsa de Madrid
640	8.2660		11:53:30		Bolsa de Madrid
467	8.2640		11:53:36		Bolsa de Madrid
283	8.2640		11:53:56		Bolsa de Madrid
780	8.2640		12:02:28		Bolsa de Madrid
322	8.2640		12:04:15		Bolsa de Madrid
558	8.2640		12:04:15		Bolsa de Madrid
730	8.2620		12:04:15		Bolsa de Madrid
820	8.2600		12:08:42		Bolsa de Madrid
218	8.2620		12:11:50		Bolsa de Madrid
284	8.2620		12:11:50		Bolsa de Madrid
1000	8.2620		12:11:50		Bolsa de Madrid
567	8.2540		12:13:38		Bolsa de Madrid
780	8.2620		12:22:48		Bolsa de Madrid
1200	8.2600		12:22:48		Bolsa de Madrid
150	8.2600		12:22:50		Bolsa de Madrid
636	8.2580		12:28:13		Bolsa de Madrid
700	8.2540		12:32:41		Bolsa de Madrid
700	8.2540		12:37:24		Bolsa de Madrid
1150	8.2540		12:40:56		Bolsa de Madrid
680	8.2520		12:42:30		Bolsa de Madrid
229	8.2520		12:52:18		Bolsa de Madrid
493	8.2520		12:52:22		Bolsa de Madrid
870	8.2500		12:52:22		Bolsa de Madrid
150	8.2480		12:57:06		Bolsa de Madrid
91	8.2480		13:00:11		Bolsa de Madrid
1350	8.2540		13:06:23		Bolsa de Madrid
980	8.2560		13:12:27		Bolsa de Madrid
2000	8.2580		13:17:49		Bolsa de Madrid
1232	8.2580		13:17:49		Bolsa de Madrid
196	8.2600		13:20:06		Bolsa de Madrid
547	8.2600		13:20:06		Bolsa de Madrid
697	8.2600		13:22:38		Bolsa de Madrid
665	8.2560		13:24:28		Bolsa de Madrid
584	8.2580		13:28:22		Bolsa de Madrid
868	8.2560		13:32:30		Bolsa de Madrid
720	8.2500		13:36:57		Bolsa de Madrid
190	8.2520		13:36:57		Bolsa de Madrid
200	8.2520		13:36:57		Bolsa de Madrid
124	8.2500		13:36:57		Bolsa de Madrid
420	8.2500		13:36:57		Bolsa de Madrid
729	8.2520		13:45:12		Bolsa de Madrid
880	8.2540		13:53:31		Bolsa de Madrid
908	8.2540		13:58:01		Bolsa de Madrid
192	8.2540		13:58:03		Bolsa de Madrid
295	8.2500		13:58:03		Bolsa de Madrid
645	8.2500		13:58:48		Bolsa de Madrid
670	8.2460		14:01:25		Bolsa de Madrid
643	8.2460		14:01:25		Bolsa de Madrid
607	8.2420		14:04:09		Bolsa de Madrid
678	8.2280		14:10:32		Bolsa de Madrid
729	8.2260		14:11:28		Bolsa de Madrid
205	8.2260		14:11:28		Bolsa de Madrid
729	8.2260		14:11:28		Bolsa de Madrid
6	8.2280		14:17:15		Bolsa de Madrid
614	8.2280		14:17:15		Bolsa de Madrid
51	8.2280		14:17:15		Bolsa de Madrid
614	8.2280		14:17:15		Bolsa de Madrid
6	8.2280		14:17:15		Bolsa de Madrid
587	8.2280		14:22:44		Bolsa de Madrid
854	8.2280		14:28:41		Bolsa de Madrid
8	8.2260		14:28:41		Bolsa de Madrid
992	8.2260		14:29:35		Bolsa de Madrid
200	8.2320		14:34:41		Bolsa de Madrid
720	8.2320		14:34:51		Bolsa de Madrid
750	8.2300		14:34:51		Bolsa de Madrid
176	8.2320		14:34:51		Bolsa de Madrid
351	8.2300		14:34:51		Bolsa de Madrid
124	8.2300		14:34:51		Bolsa de Madrid
1200	8.2280		14:44:37		Bolsa de Madrid
1350	8.2260		14:44:37		Bolsa de Madrid
1	8.2280		14:44:37		Bolsa de Madrid
1000	8.2280		14:44:37		Bolsa de Madrid
529	8.2260		14:44:37		Bolsa de Madrid
550	8.2220		14:47:21		Bolsa de Madrid
269	8.2240		14:50:35		Bolsa de Madrid
449	8.2280		14:52:06		Bolsa de Madrid
311	8.2280		14:52:06		Bolsa de Madrid
780	8.2280		14:52:33		Bolsa de Madrid
3	8.2360		14:54:06		Bolsa de Madrid
887	8.2360		14:54:32		Bolsa de Madrid
761	8.2460		14:59:01		Bolsa de Madrid
20	8.2440		15:01:26		Bolsa de Madrid
610	8.2420		15:02:11		Bolsa de Madrid
500	8.2400		15:02:11		Bolsa de Madrid
1350	8.2420		15:02:11		Bolsa de Madrid
596	8.2480		15:06:14		Bolsa de Madrid
222	8.2500		15:06:14		Bolsa de Madrid
124	8.2500		15:06:14		Bolsa de Madrid
596	8.2480		15:06:14		Bolsa de Madrid
2	8.2420		15:11:26		Bolsa de Madrid
576	8.2420		15:12:51		Bolsa de Madrid
981	8.2420		15:12:51		Bolsa de Madrid
850	8.2480		15:16:28		Bolsa de Madrid
14	8.2460		15:16:28		Bolsa de Madrid
151	8.2540		15:19:47		Bolsa de Madrid
720	8.2580		15:20:44		Bolsa de Madrid
700	8.2560		15:20:44		Bolsa de Madrid
13	8.2540		15:20:44		Bolsa de Madrid
500	8.2540		15:20:44		Bolsa de Madrid
217	8.2540		15:20:44		Bolsa de Madrid
235	8.2560		15:20:44		Bolsa de Madrid
253	8.2540		15:20:44		Bolsa de Madrid
252	8.2540		15:20:44		Bolsa de Madrid
503	8.2500		15:23:27		Bolsa de Madrid
46	8.2500		15:23:27		Bolsa de Madrid
695	8.2480		15:25:18		Bolsa de Madrid
699	8.2460		15:25:18		Bolsa de Madrid
623	8.2380		15:27:06		Bolsa de Madrid
540	8.2320		15:28:41		Bolsa de Madrid
545	8.2260		15:30:03		Bolsa de Madrid
198	8.2340		15:33:11		Bolsa de Madrid
752	8.2340		15:33:11		Bolsa de Madrid
182	8.2340		15:33:11		Bolsa de Madrid
190	8.2340		15:33:11		Bolsa de Madrid
577	8.2280		15:37:02		Bolsa de Madrid
240	8.2280		15:37:04		Bolsa de Madrid
775	8.2280		15:38:46		Bolsa de Madrid
600	8.2240		15:39:14		Bolsa de Madrid
185	8.2240		15:40:27		Bolsa de Madrid
360	8.2240		15:40:27		Bolsa de Madrid
758	8.2220		15:42:29		Bolsa de Madrid
1255	8.2320		15:47:22		Bolsa de Madrid
813	8.2360		15:48:54		Bolsa de Madrid
808	8.2360		15:48:54		Bolsa de Madrid
715	8.2380		15:52:20		Bolsa de Madrid
501	8.2380		15:52:20		Bolsa de Madrid
1000	8.2380		15:52:20		Bolsa de Madrid
990	8.2500		16:01:03		Bolsa de Madrid
942	8.2520		16:01:09		Bolsa de Madrid
1096	8.2580		16:04:03		Bolsa de Madrid
954	8.2540		16:04:17		Bolsa de Madrid
200	8.2600		16:05:43		Bolsa de Madrid
390	8.2600		16:06:00		Bolsa de Madrid
600	8.2600		16:06:41		Bolsa de Madrid
720	8.2600		16:06:52		Bolsa de Madrid
730	8.2640		16:08:32		Bolsa de Madrid
1000	8.2640		16:13:34		Bolsa de Madrid
1550	8.2640		16:13:50		Bolsa de Madrid
568	8.2640		16:18:00		Bolsa de Madrid
92	8.2640		16:18:00		Bolsa de Madrid
1898	8.2640		16:18:00		Bolsa de Madrid
780	8.2680		16:19:15		Bolsa de Madrid
841	8.2700		16:19:46		Bolsa de Madrid
990	8.2680		16:20:00		Bolsa de Madrid
274	8.2680		16:20:00		Bolsa de Madrid
364	8.2680		16:22:33		Bolsa de Madrid
556	8.2660		16:23:24		Bolsa de Madrid
224	8.2660		16:24:27		Bolsa de Madrid
1300	8.2660		16:25:23		Bolsa de Madrid
239	8.2680		16:25:23		Bolsa de Madrid
590	8.2640		16:25:45		Bolsa de Madrid
1200	8.2620		16:26:58		Bolsa de Madrid
526	8.2720		16:28:47		Bolsa de Madrid
910	8.2740		16:29:38		Bolsa de Madrid
Venue		Volume-weighted average price		Aggregate volume
LSE		GBp 723.9776		175,189
Bolsa de Madrid		€8.2537		164,639

 

END

 

 

POSDLLFLVQFLBBE