Transaction in Own Shares

RNS Number : 0771M

International Cons Airlines Group

25 July 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 July 2017 it purchased 545,505 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
165,779	London	£5.795	£5.925
379,726	Madrid	€6.486	€6.629

The purchase was made pursuant to the buy-back programme announced on 6 March 2017.

Following the purchase, the Company holds 47,146,393 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of      2,085,842,350 shares.

The Company's total issued share capital is 2,132,988,743 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

25 July 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 545,505

Date of purchases: 25/07/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1022	585.5	08:02:15	LSE
1183	588	08:06:03	LSE
405	588	08:06:03	LSE
500	590	08:09:00	LSE
590	590	08:09:00	LSE
52	590	08:09:00	LSE
1500	589.5	08:09:01	LSE
654	591.5	08:13:43	LSE
900	591.5	08:13:43	LSE
554	590.5	08:15:50	LSE
1308	590.5	08:15:50	LSE
1836	587	08:20:50	LSE
170	587	08:20:50	LSE
231	590.5	08:26:12	LSE
1500	590.5	08:26:12	LSE
1869	590.5	08:29:41	LSE
793	591	08:36:02	LSE
1265	591	08:36:02	LSE
1830	591.5	08:39:44	LSE
1657	591	08:44:10	LSE
722	590	08:50:34	LSE
1000	590.5	08:53:10	LSE
690	590.5	08:53:10	LSE
104	590.5	08:53:10	LSE
1207	590	08:57:26	LSE
592	590	08:57:26	LSE
1750	589	09:01:13	LSE
1302	590	09:06:37	LSE
850	591.5	09:10:32	LSE
841	591.5	09:10:32	LSE
1693	589.5	09:15:59	LSE
1100	589.5	09:21:12	LSE
570	590	09:21:12	LSE
1500	589	09:27:02	LSE
54	589	09:27:02	LSE
144	589	09:27:02	LSE
1500	588.5	09:32:28	LSE
1696	588.5	09:37:12	LSE
946	587.5	09:43:44	LSE
192	587.5	09:43:44	LSE
260	587.5	09:43:44	LSE
304	587.5	09:43:44	LSE
1786	586.5	09:51:59	LSE
800	587	09:57:16	LSE
974	587	09:57:16	LSE
1526	586	10:05:04	LSE
55	586	10:05:04	LSE
2049	585	10:09:18	LSE
1500	584	10:16:49	LSE
292	584	10:16:49	LSE
28	582	10:23:28	LSE
1746	582	10:23:28	LSE
1671	582	10:30:35	LSE
165	582	10:30:35	LSE
2043	580.5	10:37:26	LSE
1246	579.5	10:40:02	LSE
742	579.5	10:40:02	LSE
1	579.5	10:40:02	LSE
333	581	10:48:01	LSE
1479	581	10:48:01	LSE
968	583.5	10:57:04	LSE
788	584	11:00:32	LSE
500	584	11:00:32	LSE
600	584	11:00:32	LSE
1888	584	11:07:45	LSE
1768	583.5	11:14:33	LSE
1237	585	11:24:04	LSE
509	585	11:24:04	LSE
500	586	11:32:58	LSE
1337	586	11:32:58	LSE
254	586	11:41:27	LSE
1500	586	11:41:27	LSE
1350	586	11:53:00	LSE
271	586	11:53:00	LSE
100	586	11:53:00	LSE
175	586	11:53:00	LSE
1500	587	12:02:09	LSE
410	588	12:07:06	LSE
500	588	12:07:06	LSE
888	588	12:07:06	LSE
583	586	12:16:52	LSE
13	586	12:16:52	LSE
1500	586	12:16:52	LSE
1002	585	12:25:31	LSE
274	585	12:25:31	LSE
500	585	12:25:31	LSE
1009	585	12:34:02	LSE
702	585	12:34:02	LSE
72	585	12:34:02	LSE
329	586	12:45:13	LSE
1566	586	12:45:13	LSE
1039	586	12:54:09	LSE
1311	586	12:54:09	LSE
156	585	13:06:37	LSE
1489	585	13:06:38	LSE
1834	586.5	13:12:16	LSE
55	586.5	13:12:16	LSE
285	586.5	13:12:16	LSE
1850	585.5	13:23:24	LSE
305	586.5	13:29:09	LSE
512	586.5	13:29:09	LSE
500	586.5	13:29:09	LSE
254	586.5	13:29:09	LSE
273	586.5	13:29:09	LSE
1500	587.5	13:35:19	LSE
130	587.5	13:35:19	LSE
208	587.5	13:35:19	LSE
1920	589.5	13:45:35	LSE
65	590	13:51:21	LSE
500	590	13:51:21	LSE
1300	590	13:51:21	LSE
60	590	13:51:21	LSE
1433	590	14:00:47	LSE
500	590	14:00:47	LSE
1761	589	14:04:53	LSE
330	589.5	14:13:15	LSE
272	589.5	14:13:15	LSE
1000	589.5	14:13:15	LSE
339	589.5	14:13:15	LSE
1000	591	14:21:30	LSE
598	591	14:21:30	LSE
345	591	14:21:30	LSE
1328	592	14:31:00	LSE
619	592	14:31:00	LSE
1000	592.5	14:32:52	LSE
943	592.5	14:32:52	LSE
1206	592	14:36:51	LSE
542	592	14:36:51	LSE
27	592	14:36:51	LSE
8	592	14:36:51	LSE
1949	591	14:42:47	LSE
931	592	14:46:33	LSE
1000	592	14:46:33	LSE
1959	591	14:53:02	LSE
1500	590.5	14:56:16	LSE
1500	590	15:00:10	LSE
897	590	15:04:14	LSE
64	590	15:04:14	LSE
1000	590	15:04:14	LSE
1500	590	15:07:43	LSE
461	590	15:07:43	LSE
2279	589	15:16:46	LSE
1963	590	15:18:44	LSE
1500	590	15:24:00	LSE
1944	591	15:30:21	LSE
991	590.5	15:30:23	LSE
1800	590	15:32:28	LSE
1989	590	15:38:53	LSE
3600	590	15:43:46	LSE
1774	589.5	15:48:38	LSE
66	589.5	15:48:38	LSE
1000	589.5	15:54:57	LSE
1000	589.5	15:55:55	LSE
952	589.5	15:55:55	LSE
1000	590	16:00:12	LSE
658	590	16:00:12	LSE
327	590	16:00:12	LSE
1000	589	16:04:18	LSE
989	589	16:04:18	LSE
1100	588.5	16:07:50	LSE
38	588.5	16:07:50	LSE
1000	588.5	16:07:50	LSE
330	588.5	16:12:22	LSE
1668	588.5	16:12:22	LSE
327	588.5	16:13:39	LSE
1000	588.5	16:13:46	LSE
999	588.5	16:13:46	LSE
2003	588	16:16:40	LSE
1227	586.5	16:18:17	LSE
563	587.5	16:21:57	LSE
1446	587.5	16:21:57	LSE
91	588	16:23:55	LSE
1601	588	16:23:55	LSE
261	588	16:23:55	LSE
1849	587	16:25:18	LSE
640	587.5	16:29:11	LSE
336	587.5	16:29:11	LSE
1045	587.5	16:29:11	LSE
680	6.55	08:01:05	Bolsa de Madrid
800	6.55	08:01:05	Bolsa de Madrid
740	6.553	08:01:26	Bolsa de Madrid
680	6.552	08:01:29	Bolsa de Madrid
454	6.55	08:01:55	Bolsa de Madrid
436	6.55	08:02:15	Bolsa de Madrid
524	6.549	08:02:15	Bolsa de Madrid
200	6.549	08:02:15	Bolsa de Madrid
710	6.542	08:02:55	Bolsa de Madrid
27	6.536	08:04:05	Bolsa de Madrid
800	6.548	08:04:58	Bolsa de Madrid
850	6.57	08:05:44	Bolsa de Madrid
150	6.57	08:05:44	Bolsa de Madrid
1050	6.569	08:06:03	Bolsa de Madrid
670	6.568	08:06:03	Bolsa de Madrid
560	6.565	08:06:10	Bolsa de Madrid
50	6.594	08:09:01	Bolsa de Madrid
950	6.594	08:09:01	Bolsa de Madrid
884	6.593	08:09:01	Bolsa de Madrid
466	6.593	08:09:01	Bolsa de Madrid
1250	6.591	08:09:01	Bolsa de Madrid
610	6.59	08:09:02	Bolsa de Madrid
291	6.583	08:10:01	Bolsa de Madrid
326	6.594	08:10:53	Bolsa de Madrid
294	6.594	08:10:53	Bolsa de Madrid
851	6.6	08:11:33	Bolsa de Madrid
2	6.6	08:11:45	Bolsa de Madrid
528	6.605	08:11:49	Bolsa de Madrid
284	6.605	08:11:49	Bolsa de Madrid
580	6.606	08:12:38	Bolsa de Madrid
290	6.61	08:14:20	Bolsa de Madrid
289	6.61	08:14:31	Bolsa de Madrid
231	6.61	08:14:34	Bolsa de Madrid
590	6.609	08:14:42	Bolsa de Madrid
600	6.608	08:14:44	Bolsa de Madrid
553	6.608	08:15:50	Bolsa de Madrid
17	6.608	08:15:50	Bolsa de Madrid
628	6.608	08:16:19	Bolsa de Madrid
472	6.608	08:16:32	Bolsa de Madrid
960	6.605	08:16:42	Bolsa de Madrid
890	6.604	08:16:42	Bolsa de Madrid
678	6.602	08:16:46	Bolsa de Madrid
699	6.592	08:17:24	Bolsa de Madrid
606	6.59	08:18:09	Bolsa de Madrid
612	6.589	08:18:11	Bolsa de Madrid
600	6.585	08:19:35	Bolsa de Madrid
74	6.584	08:19:35	Bolsa de Madrid
521	6.584	08:19:53	Bolsa de Madrid
868	6.577	08:20:14	Bolsa de Madrid
582	6.563	08:20:51	Bolsa de Madrid
536	6.573	08:21:54	Bolsa de Madrid
111	6.573	08:21:54	Bolsa de Madrid
780	6.584	08:23:07	Bolsa de Madrid
620	6.602	08:24:26	Bolsa de Madrid
740	6.606	08:25:08	Bolsa de Madrid
780	6.604	08:26:12	Bolsa de Madrid
882	6.602	08:26:12	Bolsa de Madrid
900	6.601	08:26:12	Bolsa de Madrid
435	6.595	08:26:55	Bolsa de Madrid
200	6.595	08:26:55	Bolsa de Madrid
613	6.586	08:27:44	Bolsa de Madrid
670	6.585	08:27:44	Bolsa de Madrid
426	6.607	08:29:14	Bolsa de Madrid
334	6.607	08:29:14	Bolsa de Madrid
107	6.606	08:29:29	Bolsa de Madrid
683	6.606	08:29:29	Bolsa de Madrid
115	6.609	08:31:52	Bolsa de Madrid
855	6.609	08:31:52	Bolsa de Madrid
515	6.608	08:31:52	Bolsa de Madrid
115	6.608	08:31:52	Bolsa de Madrid
455	6.604	08:33:18	Bolsa de Madrid
368	6.604	08:33:18	Bolsa de Madrid
429	6.602	08:34:16	Bolsa de Madrid
837	6.611	08:34:34	Bolsa de Madrid
255	6.611	08:34:50	Bolsa de Madrid
451	6.611	08:34:50	Bolsa de Madrid
773	6.61	08:36:02	Bolsa de Madrid
126	6.605	08:36:10	Bolsa de Madrid
622	6.605	08:36:10	Bolsa de Madrid
78	6.613	08:38:20	Bolsa de Madrid
600	6.616	08:39:26	Bolsa de Madrid
110	6.616	08:39:26	Bolsa de Madrid
107	6.613	08:39:44	Bolsa de Madrid
313	6.613	08:39:44	Bolsa de Madrid
199	6.613	08:39:44	Bolsa de Madrid
22	6.612	08:39:44	Bolsa de Madrid
469	6.612	08:39:44	Bolsa de Madrid
199	6.612	08:39:44	Bolsa de Madrid
590	6.617	08:41:16	Bolsa de Madrid
101	6.614	08:41:18	Bolsa de Madrid
50	6.615	08:43:10	Bolsa de Madrid
910	6.615	08:43:10	Bolsa de Madrid
669	6.614	08:43:45	Bolsa de Madrid
600	6.613	08:43:46	Bolsa de Madrid
385	6.613	08:43:46	Bolsa de Madrid
15	6.613	08:43:46	Bolsa de Madrid
768	6.61	08:43:51	Bolsa de Madrid
32	6.61	08:43:51	Bolsa de Madrid
698	6.609	08:43:58	Bolsa de Madrid
72	6.609	08:43:58	Bolsa de Madrid
610	6.602	08:44:44	Bolsa de Madrid
631	6.599	08:46:58	Bolsa de Madrid
300	6.598	08:47:12	Bolsa de Madrid
246	6.598	08:47:12	Bolsa de Madrid
214	6.598	08:47:12	Bolsa de Madrid
200	6.595	08:47:12	Bolsa de Madrid
694	6.595	08:47:12	Bolsa de Madrid
666	6.586	08:47:38	Bolsa de Madrid
600	6.588	08:49:26	Bolsa de Madrid
454	6.598	08:51:46	Bolsa de Madrid
946	6.603	08:51:46	Bolsa de Madrid
100	6.598	08:51:46	Bolsa de Madrid
363	6.598	08:51:48	Bolsa de Madrid
83	6.598	08:51:48	Bolsa de Madrid
725	6.598	08:53:45	Bolsa de Madrid
97	6.594	08:54:02	Bolsa de Madrid
753	6.594	08:54:02	Bolsa de Madrid
818	6.593	08:54:02	Bolsa de Madrid
823	6.597	08:54:02	Bolsa de Madrid
143	6.595	08:57:52	Bolsa de Madrid
382	6.595	08:57:52	Bolsa de Madrid
235	6.595	08:57:52	Bolsa de Madrid
919	6.596	08:57:52	Bolsa de Madrid
630	6.591	08:59:56	Bolsa de Madrid
273	6.59	08:59:57	Bolsa de Madrid
94	6.59	08:59:57	Bolsa de Madrid
600	6.587	09:00:05	Bolsa de Madrid
900	6.586	09:00:05	Bolsa de Madrid
559	6.592	09:00:21	Bolsa de Madrid
500	6.58	09:02:10	Bolsa de Madrid
198	6.58	09:02:11	Bolsa de Madrid
750	6.587	09:05:14	Bolsa de Madrid
580	6.584	09:05:14	Bolsa de Madrid
91	6.583	09:05:14	Bolsa de Madrid
100	6.583	09:05:14	Bolsa de Madrid
400	6.583	09:05:14	Bolsa de Madrid
720	6.592	09:06:37	Bolsa de Madrid
899	6.593	09:06:37	Bolsa de Madrid
400	6.6	09:08:30	Bolsa de Madrid
710	6.606	09:09:40	Bolsa de Madrid
910	6.605	09:09:40	Bolsa de Madrid
590	6.604	09:10:00	Bolsa de Madrid
420	6.606	09:12:16	Bolsa de Madrid
630	6.606	09:12:16	Bolsa de Madrid
149	6.605	09:12:29	Bolsa de Madrid
651	6.605	09:12:29	Bolsa de Madrid
563	6.602	09:12:29	Bolsa de Madrid
51	6.595	09:14:00	Bolsa de Madrid
564	6.595	09:14:00	Bolsa de Madrid
576	6.589	09:15:59	Bolsa de Madrid
713	6.59	09:15:59	Bolsa de Madrid
623	6.587	09:15:59	Bolsa de Madrid
680	6.595	09:19:36	Bolsa de Madrid
590	6.592	09:19:36	Bolsa de Madrid
8	6.586	09:21:12	Bolsa de Madrid
297	6.586	09:21:12	Bolsa de Madrid
268	6.586	09:21:12	Bolsa de Madrid
569	6.585	09:21:17	Bolsa de Madrid
703	6.577	09:22:54	Bolsa de Madrid
706	6.577	09:24:11	Bolsa de Madrid
10	6.576	09:24:11	Bolsa de Madrid
600	6.576	09:24:11	Bolsa de Madrid
1	6.577	09:24:11	Bolsa de Madrid
130	6.572	09:25:29	Bolsa de Madrid
500	6.572	09:25:29	Bolsa de Madrid
1004	6.575	09:25:29	Bolsa de Madrid
105	6.579	09:27:09	Bolsa de Madrid
515	6.579	09:27:09	Bolsa de Madrid
448	6.573	09:28:26	Bolsa de Madrid
560	6.572	09:30:08	Bolsa de Madrid
750	6.58	09:32:26	Bolsa de Madrid
1200	6.579	09:32:28	Bolsa de Madrid
753	6.578	09:32:41	Bolsa de Madrid
91	6.584	09:34:24	Bolsa de Madrid
779	6.584	09:34:24	Bolsa de Madrid
165	6.58	09:37:12	Bolsa de Madrid
480	6.58	09:37:12	Bolsa de Madrid
916	6.58	09:37:12	Bolsa de Madrid
723	6.578	09:37:12	Bolsa de Madrid
580	6.577	09:38:35	Bolsa de Madrid
117	6.579	09:40:04	Bolsa de Madrid
710	6.579	09:40:06	Bolsa de Madrid
650	6.576	09:41:43	Bolsa de Madrid
600	6.575	09:41:43	Bolsa de Madrid
262	6.574	09:42:16	Bolsa de Madrid
388	6.574	09:42:16	Bolsa de Madrid
111	6.574	09:43:06	Bolsa de Madrid
453	6.572	09:43:44	Bolsa de Madrid
579	6.571	09:43:44	Bolsa de Madrid
247	6.572	09:43:44	Bolsa de Madrid
1057	6.572	09:43:44	Bolsa de Madrid
247	6.566	09:48:14	Bolsa de Madrid
393	6.566	09:48:14	Bolsa de Madrid
690	6.565	09:48:14	Bolsa de Madrid
740	6.562	09:48:14	Bolsa de Madrid
839	6.562	09:51:14	Bolsa de Madrid
147	6.562	09:51:44	Bolsa de Madrid
606	6.562	09:51:44	Bolsa de Madrid
590	6.559	09:51:59	Bolsa de Madrid
593	6.56	09:51:59	Bolsa de Madrid
580	6.562	09:56:23	Bolsa de Madrid
1000	6.565	09:57:24	Bolsa de Madrid
560	6.564	09:57:27	Bolsa de Madrid
400	6.561	09:57:27	Bolsa de Madrid
100	6.561	09:57:27	Bolsa de Madrid
100	6.561	09:57:27	Bolsa de Madrid
100	6.561	09:57:27	Bolsa de Madrid
60	6.561	09:57:27	Bolsa de Madrid
701	6.559	09:58:17	Bolsa de Madrid
99	6.559	09:59:57	Bolsa de Madrid
918	6.561	09:59:57	Bolsa de Madrid
721	6.556	10:00:45	Bolsa de Madrid
41	6.559	10:00:47	Bolsa de Madrid
660	6.559	10:00:47	Bolsa de Madrid
467	6.555	10:01:07	Bolsa de Madrid
1200	6.556	10:03:17	Bolsa de Madrid
760	6.554	10:04:53	Bolsa de Madrid
90	6.55	10:05:54	Bolsa de Madrid
433	6.55	10:05:54	Bolsa de Madrid
108	6.55	10:05:54	Bolsa de Madrid
433	6.549	10:05:54	Bolsa de Madrid
197	6.549	10:05:54	Bolsa de Madrid
576	6.542	10:06:59	Bolsa de Madrid
1146	6.551	10:08:23	Bolsa de Madrid
106	6.551	10:08:23	Bolsa de Madrid
770	6.549	10:08:28	Bolsa de Madrid
580	6.542	10:10:36	Bolsa de Madrid
637	6.539	10:10:51	Bolsa de Madrid
630	6.538	10:12:19	Bolsa de Madrid
729	6.539	10:12:19	Bolsa de Madrid
1623	6.535	10:16:14	Bolsa de Madrid
91	6.529	10:17:02	Bolsa de Madrid
500	6.529	10:17:02	Bolsa de Madrid
760	6.521	10:17:57	Bolsa de Madrid
700	6.522	10:20:12	Bolsa de Madrid
598	6.519	10:20:12	Bolsa de Madrid
636	6.513	10:20:46	Bolsa de Madrid
613	6.51	10:21:22	Bolsa de Madrid
702	6.51	10:23:19	Bolsa de Madrid
780	6.51	10:25:01	Bolsa de Madrid
680	6.509	10:26:29	Bolsa de Madrid
265	6.509	10:27:44	Bolsa de Madrid
476	6.509	10:27:44	Bolsa de Madrid
66	6.506	10:28:00	Bolsa de Madrid
575	6.506	10:28:00	Bolsa de Madrid
620	6.501	10:28:17	Bolsa de Madrid
344	6.501	10:29:33	Bolsa de Madrid
226	6.501	10:29:33	Bolsa de Madrid
640	6.504	10:31:27	Bolsa de Madrid
420	6.502	10:32:43	Bolsa de Madrid
230	6.502	10:32:43	Bolsa de Madrid
670	6.501	10:32:43	Bolsa de Madrid
122	6.501	10:36:17	Bolsa de Madrid
638	6.501	10:36:17	Bolsa de Madrid
108	6.499	10:36:17	Bolsa de Madrid
652	6.499	10:36:17	Bolsa de Madrid
604	6.493	10:37:26	Bolsa de Madrid
603	6.489	10:39:04	Bolsa de Madrid
820	6.486	10:39:04	Bolsa de Madrid
31	6.489	10:42:29	Bolsa de Madrid
592	6.489	10:42:42	Bolsa de Madrid
627	6.489	10:42:42	Bolsa de Madrid
100	6.488	10:44:26	Bolsa de Madrid
10	6.488	10:45:02	Bolsa de Madrid
703	6.5	10:48:09	Bolsa de Madrid
190	6.5	10:48:09	Bolsa de Madrid
1350	6.509	10:50:06	Bolsa de Madrid
1200	6.508	10:50:06	Bolsa de Madrid
110	6.515	10:51:07	Bolsa de Madrid
990	6.512	10:51:19	Bolsa de Madrid
1000	6.511	10:54:52	Bolsa de Madrid
7	6.51	10:54:52	Bolsa de Madrid
433	6.515	10:56:22	Bolsa de Madrid
1408	6.515	10:56:22	Bolsa de Madrid
53	6.521	10:57:04	Bolsa de Madrid
927	6.521	10:57:04	Bolsa de Madrid
200	6.52	10:57:04	Bolsa de Madrid
206	6.52	10:57:04	Bolsa de Madrid
264	6.52	10:57:04	Bolsa de Madrid
977	6.524	10:58:28	Bolsa de Madrid
710	6.519	10:59:13	Bolsa de Madrid
100	6.518	10:59:15	Bolsa de Madrid
400	6.518	10:59:27	Bolsa de Madrid
100	6.518	10:59:27	Bolsa de Madrid
84	6.522	11:00:31	Bolsa de Madrid
978	6.524	11:02:20	Bolsa de Madrid
605	6.523	11:04:10	Bolsa de Madrid
270	6.523	11:04:10	Bolsa de Madrid
95	6.523	11:04:10	Bolsa de Madrid
662	6.521	11:04:10	Bolsa de Madrid
690	6.527	11:07:45	Bolsa de Madrid
1000	6.524	11:07:45	Bolsa de Madrid
100	6.524	11:07:45	Bolsa de Madrid
16	6.532	11:08:36	Bolsa de Madrid
643	6.532	11:08:36	Bolsa de Madrid
215	6.532	11:08:36	Bolsa de Madrid
275	6.532	11:09:18	Bolsa de Madrid
500	6.532	11:09:18	Bolsa de Madrid
200	6.526	11:11:20	Bolsa de Madrid
610	6.526	11:11:20	Bolsa de Madrid
420	6.524	11:11:50	Bolsa de Madrid
150	6.524	11:11:50	Bolsa de Madrid
569	6.522	11:12:15	Bolsa de Madrid
860	6.525	11:14:16	Bolsa de Madrid
368	6.52	11:14:33	Bolsa de Madrid
252	6.52	11:14:33	Bolsa de Madrid
577	6.516	11:15:15	Bolsa de Madrid
364	6.531	11:19:38	Bolsa de Madrid
400	6.531	11:19:38	Bolsa de Madrid
937	6.534	11:19:38	Bolsa de Madrid
166	6.531	11:19:38	Bolsa de Madrid
710	6.539	11:21:14	Bolsa de Madrid
630	6.537	11:21:45	Bolsa de Madrid
630	6.53	11:23:18	Bolsa de Madrid
990	6.553	11:29:34	Bolsa de Madrid
1200	6.552	11:29:34	Bolsa de Madrid
590	6.549	11:29:34	Bolsa de Madrid
214	6.547	11:29:34	Bolsa de Madrid
376	6.547	11:29:34	Bolsa de Madrid
930	6.544	11:29:36	Bolsa de Madrid
500	6.54	11:29:40	Bolsa de Madrid
70	6.54	11:29:40	Bolsa de Madrid
894	6.549	11:33:58	Bolsa de Madrid
260	6.545	11:35:47	Bolsa de Madrid
160	6.544	11:35:47	Bolsa de Madrid
420	6.545	11:35:47	Bolsa de Madrid
407	6.544	11:35:47	Bolsa de Madrid
853	6.544	11:35:47	Bolsa de Madrid
820	6.541	11:35:47	Bolsa de Madrid
375	6.549	11:39:58	Bolsa de Madrid
173	6.549	11:41:27	Bolsa de Madrid
187	6.549	11:41:27	Bolsa de Madrid
640	6.548	11:41:27	Bolsa de Madrid
274	6.545	11:41:32	Bolsa de Madrid
556	6.545	11:41:32	Bolsa de Madrid
725	6.544	11:41:32	Bolsa de Madrid
1500	6.548	11:47:08	Bolsa de Madrid
600	6.546	11:47:09	Bolsa de Madrid
2000	6.555	11:56:10	Bolsa de Madrid
812	6.56	11:57:43	Bolsa de Madrid
28	6.56	11:57:43	Bolsa de Madrid
1000	6.559	11:57:43	Bolsa de Madrid
950	6.558	11:57:43	Bolsa de Madrid
760	6.561	11:59:57	Bolsa de Madrid
1000	6.562	12:02:26	Bolsa de Madrid
229	6.561	12:02:26	Bolsa de Madrid
571	6.561	12:02:26	Bolsa de Madrid
760	6.574	12:05:16	Bolsa de Madrid
414	6.577	12:07:40	Bolsa de Madrid
326	6.577	12:07:40	Bolsa de Madrid
910	6.575	12:07:44	Bolsa de Madrid
1000	6.573	12:08:52	Bolsa de Madrid
587	6.571	12:09:03	Bolsa de Madrid
334	6.571	12:09:03	Bolsa de Madrid
740	6.569	12:09:03	Bolsa de Madrid
770	6.554	12:16:51	Bolsa de Madrid
720	6.555	12:16:51	Bolsa de Madrid
1100	6.552	12:16:51	Bolsa de Madrid
600	6.55	12:16:54	Bolsa de Madrid
1000	6.552	12:21:51	Bolsa de Madrid
1500	6.552	12:21:51	Bolsa de Madrid
648	6.552	12:21:51	Bolsa de Madrid
307	6.547	12:23:12	Bolsa de Madrid
393	6.547	12:23:12	Bolsa de Madrid
35	6.546	12:23:12	Bolsa de Madrid
762	6.543	12:25:32	Bolsa de Madrid
315	6.542	12:25:41	Bolsa de Madrid
147	6.541	12:26:22	Bolsa de Madrid
382	6.542	12:26:22	Bolsa de Madrid
741	6.532	12:29:11	Bolsa de Madrid
580	6.543	12:33:18	Bolsa de Madrid
330	6.556	12:35:01	Bolsa de Madrid
290	6.556	12:35:04	Bolsa de Madrid
1430	6.564	12:36:36	Bolsa de Madrid
405	6.564	12:36:36	Bolsa de Madrid
278	6.558	12:37:18	Bolsa de Madrid
600	6.558	12:37:18	Bolsa de Madrid
352	6.558	12:37:18	Bolsa de Madrid
211	6.558	12:37:18	Bolsa de Madrid
9	6.558	12:37:18	Bolsa de Madrid
941	6.561	12:37:18	Bolsa de Madrid
603	6.555	12:40:06	Bolsa de Madrid
690	6.554	12:44:48	Bolsa de Madrid
737	6.557	12:45:22	Bolsa de Madrid
143	6.557	12:45:22	Bolsa de Madrid
870	6.555	12:45:29	Bolsa de Madrid
92	6.553	12:45:29	Bolsa de Madrid
310	6.553	12:46:08	Bolsa de Madrid
60	6.558	12:51:05	Bolsa de Madrid
750	6.558	12:51:05	Bolsa de Madrid
840	6.561	12:54:09	Bolsa de Madrid
260	6.561	12:54:09	Bolsa de Madrid
1250	6.56	12:55:29	Bolsa de Madrid
997	6.559	12:56:08	Bolsa de Madrid
53	6.559	12:56:09	Bolsa de Madrid
760	6.556	12:58:09	Bolsa de Madrid
880	6.555	13:00:38	Bolsa de Madrid
810	6.554	13:00:51	Bolsa de Madrid
541	6.553	13:01:16	Bolsa de Madrid
89	6.553	13:01:16	Bolsa de Madrid
710	6.55	13:02:17	Bolsa de Madrid
12	6.555	13:03:33	Bolsa de Madrid
950	6.556	13:07:07	Bolsa de Madrid
700	6.563	13:12:49	Bolsa de Madrid
600	6.563	13:12:49	Bolsa de Madrid
393	6.562	13:12:58	Bolsa de Madrid
757	6.562	13:12:58	Bolsa de Madrid
310	6.56	13:13:08	Bolsa de Madrid
420	6.56	13:13:08	Bolsa de Madrid
80	6.56	13:13:09	Bolsa de Madrid
820	6.558	13:13:54	Bolsa de Madrid
994	6.556	13:14:47	Bolsa de Madrid
697	6.552	13:14:49	Bolsa de Madrid
1500	6.559	13:24:28	Bolsa de Madrid
680	6.559	13:25:57	Bolsa de Madrid
784	6.563	13:27:46	Bolsa de Madrid
854	6.563	13:27:46	Bolsa de Madrid
700	6.567	13:31:00	Bolsa de Madrid
462	6.57	13:31:25	Bolsa de Madrid
268	6.57	13:31:25	Bolsa de Madrid
548	6.571	13:31:25	Bolsa de Madrid
2000	6.571	13:31:25	Bolsa de Madrid
500	6.58	13:39:07	Bolsa de Madrid
70	6.579	13:40:01	Bolsa de Madrid
420	6.58	13:40:01	Bolsa de Madrid
770	6.59	13:40:43	Bolsa de Madrid
1150	6.6	13:42:20	Bolsa de Madrid
423	6.597	13:45:35	Bolsa de Madrid
370	6.597	13:45:35	Bolsa de Madrid
1	6.597	13:45:35	Bolsa de Madrid
306	6.597	13:45:35	Bolsa de Madrid
730	6.595	13:45:35	Bolsa de Madrid
792	6.598	13:47:27	Bolsa de Madrid
38	6.598	13:47:27	Bolsa de Madrid
118	6.598	13:47:27	Bolsa de Madrid
862	6.598	13:48:23	Bolsa de Madrid
660	6.597	13:51:28	Bolsa de Madrid
700	6.604	13:51:58	Bolsa de Madrid
900	6.602	13:51:58	Bolsa de Madrid
20	6.602	13:51:58	Bolsa de Madrid
600	6.602	13:53:42	Bolsa de Madrid
303	6.602	13:53:43	Bolsa de Madrid
768	6.601	13:54:38	Bolsa de Madrid
750	6.599	13:54:39	Bolsa de Madrid
660	6.602	13:56:42	Bolsa de Madrid
930	6.604	13:58:23	Bolsa de Madrid
500	6.603	13:59:02	Bolsa de Madrid
112	6.603	13:59:02	Bolsa de Madrid
620	6.601	14:00:50	Bolsa de Madrid
702	6.598	14:03:19	Bolsa de Madrid
58	6.598	14:03:19	Bolsa de Madrid
807	6.599	14:03:19	Bolsa de Madrid
87	6.594	14:03:54	Bolsa de Madrid
600	6.594	14:03:54	Bolsa de Madrid
813	6.583	14:07:21	Bolsa de Madrid
676	6.581	14:07:27	Bolsa de Madrid
735	6.587	14:08:54	Bolsa de Madrid
710	6.582	14:09:38	Bolsa de Madrid
800	6.576	14:11:54	Bolsa de Madrid
782	6.585	14:15:48	Bolsa de Madrid
50	6.584	14:15:48	Bolsa de Madrid
880	6.584	14:15:48	Bolsa de Madrid
938	6.586	14:15:48	Bolsa de Madrid
292	6.586	14:17:51	Bolsa de Madrid
378	6.586	14:17:53	Bolsa de Madrid
770	6.607	14:21:55	Bolsa de Madrid
300	6.606	14:21:55	Bolsa de Madrid
971	6.608	14:21:55	Bolsa de Madrid
700	6.599	14:23:02	Bolsa de Madrid
900	6.602	14:24:52	Bolsa de Madrid
990	6.604	14:27:17	Bolsa de Madrid
670	6.612	14:29:13	Bolsa de Madrid
800	6.614	14:30:10	Bolsa de Madrid
730	6.614	14:30:25	Bolsa de Madrid
1200	6.629	14:32:43	Bolsa de Madrid
153	6.629	14:32:43	Bolsa de Madrid
760	6.625	14:32:52	Bolsa de Madrid
240	6.625	14:32:52	Bolsa de Madrid
147	6.624	14:32:52	Bolsa de Madrid
420	6.624	14:32:52	Bolsa de Madrid
420	6.624	14:32:52	Bolsa de Madrid
13	6.624	14:32:52	Bolsa de Madrid
705	6.622	14:32:52	Bolsa de Madrid
105	6.622	14:32:52	Bolsa de Madrid
968	6.625	14:32:52	Bolsa de Madrid
600	6.615	14:36:06	Bolsa de Madrid
60	6.615	14:36:06	Bolsa de Madrid
108	6.613	14:36:06	Bolsa de Madrid
693	6.613	14:36:06	Bolsa de Madrid
584	6.615	14:36:36	Bolsa de Madrid
209	6.611	14:37:08	Bolsa de Madrid
500	6.611	14:37:08	Bolsa de Madrid
1000	6.607	14:41:27	Bolsa de Madrid
1367	6.607	14:41:27	Bolsa de Madrid
226	6.607	14:41:27	Bolsa de Madrid
190	6.608	14:42:30	Bolsa de Madrid
672	6.608	14:42:30	Bolsa de Madrid
200	6.608	14:42:30	Bolsa de Madrid
380	6.605	14:42:47	Bolsa de Madrid
300	6.605	14:42:47	Bolsa de Madrid
820	6.603	14:42:47	Bolsa de Madrid
18	6.601	14:42:47	Bolsa de Madrid
653	6.615	14:45:30	Bolsa de Madrid
137	6.615	14:45:30	Bolsa de Madrid
500	6.613	14:45:30	Bolsa de Madrid
484	6.613	14:45:31	Bolsa de Madrid
740	6.617	14:46:26	Bolsa de Madrid
707	6.61	14:48:29	Bolsa de Madrid
600	6.607	14:48:30	Bolsa de Madrid
220	6.607	14:48:30	Bolsa de Madrid
630	6.602	14:50:49	Bolsa de Madrid
871	6.601	14:50:49	Bolsa de Madrid
92	6.602	14:53:02	Bolsa de Madrid
420	6.602	14:53:02	Bolsa de Madrid
148	6.602	14:53:02	Bolsa de Madrid
630	6.6	14:53:02	Bolsa de Madrid
700	6.599	14:53:03	Bolsa de Madrid
500	6.595	14:53:44	Bolsa de Madrid
612	6.593	14:53:54	Bolsa de Madrid
630	6.597	14:56:12	Bolsa de Madrid
800	6.594	14:56:23	Bolsa de Madrid
374	6.59	14:57:09	Bolsa de Madrid
214	6.59	14:57:09	Bolsa de Madrid
500	6.585	14:57:57	Bolsa de Madrid
1025	6.59	15:00:10	Bolsa de Madrid
75	6.589	15:00:20	Bolsa de Madrid
87	6.589	15:00:20	Bolsa de Madrid
600	6.589	15:00:20	Bolsa de Madrid
840	6.587	15:00:24	Bolsa de Madrid
700	6.583	15:03:10	Bolsa de Madrid
760	6.596	15:05:52	Bolsa de Madrid
640	6.596	15:06:03	Bolsa de Madrid
810	6.596	15:07:03	Bolsa de Madrid
1056	6.597	15:07:03	Bolsa de Madrid
527	6.593	15:07:17	Bolsa de Madrid
195	6.593	15:07:17	Bolsa de Madrid
505	6.593	15:07:17	Bolsa de Madrid
23	6.593	15:07:17	Bolsa de Madrid
762	6.594	15:07:17	Bolsa de Madrid
7	6.59	15:09:12	Bolsa de Madrid
666	6.59	15:09:12	Bolsa de Madrid
597	6.582	15:09:45	Bolsa de Madrid
650	6.581	15:10:36	Bolsa de Madrid
628	6.578	15:11:45	Bolsa de Madrid
188	6.582	15:14:39	Bolsa de Madrid
483	6.579	15:15:50	Bolsa de Madrid
117	6.579	15:15:50	Bolsa de Madrid
109	6.583	15:16:20	Bolsa de Madrid
300	6.579	15:16:46	Bolsa de Madrid
600	6.579	15:16:46	Bolsa de Madrid
150	6.579	15:16:46	Bolsa de Madrid
111	6.591	15:18:44	Bolsa de Madrid
2000	6.591	15:18:44	Bolsa de Madrid
1400	6.588	15:19:20	Bolsa de Madrid
54	6.587	15:19:36	Bolsa de Madrid
496	6.587	15:19:36	Bolsa de Madrid
420	6.587	15:19:36	Bolsa de Madrid
240	6.592	15:23:59	Bolsa de Madrid
500	6.592	15:23:59	Bolsa de Madrid
81	6.591	15:24:00	Bolsa de Madrid
1069	6.591	15:24:00	Bolsa de Madrid
500	6.59	15:24:00	Bolsa de Madrid
480	6.59	15:24:00	Bolsa de Madrid
208	6.588	15:24:00	Bolsa de Madrid
980	6.593	15:26:31	Bolsa de Madrid
920	6.59	15:27:12	Bolsa de Madrid
770	6.592	15:27:12	Bolsa de Madrid
1200	6.59	15:27:51	Bolsa de Madrid
670	6.589	15:27:51	Bolsa de Madrid
654	6.599	15:30:37	Bolsa de Madrid
1500	6.599	15:30:37	Bolsa de Madrid
168	6.596	15:32:00	Bolsa de Madrid
420	6.596	15:32:00	Bolsa de Madrid
32	6.596	15:32:00	Bolsa de Madrid
132	6.594	15:32:00	Bolsa de Madrid
739	6.593	15:32:00	Bolsa de Madrid
950	6.594	15:32:00	Bolsa de Madrid
168	6.594	15:32:00	Bolsa de Madrid
231	6.593	15:32:00	Bolsa de Madrid
345	6.597	15:32:00	Bolsa de Madrid
1100	6.596	15:32:00	Bolsa de Madrid
1500	6.596	15:32:00	Bolsa de Madrid
666	6.596	15:32:00	Bolsa de Madrid
640	6.594	15:38:13	Bolsa de Madrid
667	6.593	15:38:48	Bolsa de Madrid
810	6.59	15:38:53	Bolsa de Madrid
808	6.592	15:38:53	Bolsa de Madrid
593	6.589	15:39:03	Bolsa de Madrid
904	6.591	15:41:48	Bolsa de Madrid
919	6.591	15:42:06	Bolsa de Madrid
200	6.591	15:42:06	Bolsa de Madrid
990	6.599	15:45:20	Bolsa de Madrid
1250	6.598	15:45:24	Bolsa de Madrid
1100	6.596	15:45:24	Bolsa de Madrid
960	6.594	15:45:24	Bolsa de Madrid
1314	6.597	15:47:05	Bolsa de Madrid
331	6.596	15:47:05	Bolsa de Madrid
695	6.602	15:48:17	Bolsa de Madrid
700	6.594	15:48:38	Bolsa de Madrid
860	6.6	15:50:55	Bolsa de Madrid
854	6.599	15:50:56	Bolsa de Madrid
840	6.596	15:53:23	Bolsa de Madrid
633	6.595	15:53:23	Bolsa de Madrid
1221	6.597	15:53:23	Bolsa de Madrid
1400	6.597	15:53:23	Bolsa de Madrid
999	6.592	15:53:23	Bolsa de Madrid
930	6.6	16:00:53	Bolsa de Madrid
1050	6.6	16:00:54	Bolsa de Madrid
930	6.599	16:00:57	Bolsa de Madrid
370	6.597	16:01:16	Bolsa de Madrid
500	6.596	16:01:16	Bolsa de Madrid
420	6.597	16:01:16	Bolsa de Madrid
1100	6.596	16:01:16	Bolsa de Madrid
740	6.595	16:02:50	Bolsa de Madrid
640	6.593	16:03:27	Bolsa de Madrid
890	6.59	16:04:18	Bolsa de Madrid
400	6.589	16:04:18	Bolsa de Madrid
225	6.589	16:04:18	Bolsa de Madrid
730	6.589	16:04:18	Bolsa de Madrid
1105	6.589	16:04:18	Bolsa de Madrid
790	6.584	16:06:12	Bolsa de Madrid
580	6.583	16:07:50	Bolsa de Madrid
100	6.583	16:07:50	Bolsa de Madrid
200	6.583	16:07:50	Bolsa de Madrid
500	6.581	16:07:50	Bolsa de Madrid
150	6.581	16:07:50	Bolsa de Madrid
200	6.58	16:07:50	Bolsa de Madrid
460	6.58	16:07:50	Bolsa de Madrid
300	6.579	16:07:52	Bolsa de Madrid
531	6.579	16:08:34	Bolsa de Madrid
109	6.579	16:08:41	Bolsa de Madrid
1671	6.581	16:12:09	Bolsa de Madrid
200	6.581	16:12:09	Bolsa de Madrid
735	6.586	16:13:30	Bolsa de Madrid
637	6.586	16:13:30	Bolsa de Madrid
200	6.586	16:13:30	Bolsa de Madrid
400	6.582	16:13:39	Bolsa de Madrid
750	6.582	16:13:39	Bolsa de Madrid
870	6.581	16:13:39	Bolsa de Madrid
500	6.58	16:14:04	Bolsa de Madrid
600	6.58	16:14:25	Bolsa de Madrid
50	6.58	16:14:25	Bolsa de Madrid
585	6.579	16:15:16	Bolsa de Madrid
665	6.579	16:15:16	Bolsa de Madrid
200	6.579	16:16:35	Bolsa de Madrid
390	6.579	16:16:40	Bolsa de Madrid
400	6.577	16:16:40	Bolsa de Madrid
370	6.577	16:16:40	Bolsa de Madrid
150	6.576	16:16:40	Bolsa de Madrid
1000	6.576	16:16:40	Bolsa de Madrid
918	6.576	16:16:40	Bolsa de Madrid
420	6.574	16:16:59	Bolsa de Madrid
780	6.574	16:16:59	Bolsa de Madrid
720	6.572	16:16:59	Bolsa de Madrid
555	6.574	16:16:59	Bolsa de Madrid
1081	6.574	16:16:59	Bolsa de Madrid
610	6.56	16:19:00	Bolsa de Madrid
910	6.572	16:22:23	Bolsa de Madrid
1923	6.574	16:22:47	Bolsa de Madrid
1227	6.574	16:22:47	Bolsa de Madrid
670	6.578	16:24:04	Bolsa de Madrid
840	6.575	16:24:40	Bolsa de Madrid
360	6.575	16:24:40	Bolsa de Madrid
800	6.574	16:24:40	Bolsa de Madrid
822	6.573	16:25:06	Bolsa de Madrid
258	6.573	16:25:06	Bolsa de Madrid
420	6.573	16:25:06	Bolsa de Madrid
1300	6.571	16:25:06	Bolsa de Madrid
1100	6.57	16:25:07	Bolsa de Madrid
200	6.569	16:25:07	Bolsa de Madrid
300	6.569	16:25:15	Bolsa de Madrid
150	6.569	16:25:18	Bolsa de Madrid
500	6.569	16:25:18	Bolsa de Madrid
590	6.566	16:25:23	Bolsa de Madrid
300	6.563	16:25:51	Bolsa de Madrid
668	6.564	16:25:51	Bolsa de Madrid
412	6.563	16:25:52	Bolsa de Madrid
123	6.566	16:26:38	Bolsa de Madrid
564	6.566	16:26:38	Bolsa de Madrid
510	6.567	16:27:34	Bolsa de Madrid
720	6.572	16:28:35	Bolsa de Madrid
590	6.571	16:28:48	Bolsa de Madrid
506	6.571	16:29:19	Bolsa de Madrid
148	6.571	16:29:20	Bolsa de Madrid
176	6.571	16:29:31	Bolsa de Madrid
620	6.57	16:29:34	Bolsa de Madrid
1232	6.572	16:29:40	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	588.08	165,779
Bolsa de Madrid	6.5747	379,726

 

END

 

 

POSQELFLDDFZBBD