Transaction in Own Shares

RNS Number : 6262R

International Cons Airlines Group

15 June 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 15 June 2018 it purchased 345,842 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
177,545	LSE	£7.0780	£7.1520
168,297	Bolsa de Madrid	€8.1000	€8.1840
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 21,970,747 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,036,018,547 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
15 June 2018
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased:	345,842
Date of purchases:	15-Jun-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
650	712.0000	08:01:09	LSE
740	715.0000	08:05:11	LSE
990	715.2000	08:05:11	LSE
660	713.4000	08:06:27	LSE
198	713.2000	08:08:36	LSE
602	713.2000	08:08:36	LSE
650	711.8000	08:09:20	LSE
658	713.0000	08:10:23	LSE
23	713.2000	08:11:38	LSE
390	713.2000	08:11:38	LSE
249	713.2000	08:11:38	LSE
645	712.8000	08:13:07	LSE
233	712.6000	08:14:53	LSE
442	712.6000	08:14:53	LSE
389	710.8000	08:16:14	LSE
290	710.8000	08:16:14	LSE
820	711.0000	08:18:30	LSE
632	709.2000	08:19:07	LSE
1050	711.2000	08:23:21	LSE
848	711.0000	08:24:11	LSE
750	710.8000	08:26:16	LSE
739	709.8000	08:27:06	LSE
685	710.2000	08:31:00	LSE
607	710.2000	08:31:00	LSE
665	709.4000	08:32:23	LSE
670	709.6000	08:34:49	LSE
700	709.4000	08:35:17	LSE
461	709.2000	08:37:11	LSE
970	710.2000	08:41:34	LSE
603	710.4000	08:41:34	LSE
257	710.4000	08:41:34	LSE
96	711.4000	08:43:56	LSE
754	711.4000	08:43:56	LSE
535	711.4000	08:46:28	LSE
660	710.8000	08:47:30	LSE
805	710.6000	08:50:04	LSE
711	710.0000	08:51:03	LSE
810	710.4000	08:53:17	LSE
691	709.8000	08:55:17	LSE
691	709.4000	08:58:17	LSE
703	709.4000	08:59:47	LSE
910	709.4000	09:03:48	LSE
786	709.2000	09:04:00	LSE
166	709.4000	09:06:55	LSE
95	709.4000	09:07:06	LSE
596	709.4000	09:07:06	LSE
780	708.8000	09:08:51	LSE
180	708.4000	09:11:16	LSE
667	708.4000	09:11:49	LSE
116	708.6000	09:14:57	LSE
615	708.6000	09:14:57	LSE
696	708.2000	09:16:26	LSE
799	708.4000	09:20:43	LSE
880	708.6000	09:22:06	LSE
286	708.4000	09:23:26	LSE
1000	709.0000	09:25:08	LSE
200	709.4000	09:28:46	LSE
283	709.4000	09:28:46	LSE
800	709.4000	09:28:46	LSE
720	708.6000	09:30:47	LSE
754	709.4000	09:34:11	LSE
671	709.4000	09:35:06	LSE
606	709.6000	09:37:13	LSE
880	709.8000	09:40:25	LSE
771	709.6000	09:40:56	LSE
682	709.6000	09:40:56	LSE
690	708.6000	09:45:56	LSE
559	708.6000	09:48:59	LSE
370	708.6000	09:48:59	LSE
790	708.0000	09:51:44	LSE
26	707.8000	09:55:33	LSE
757	708.6000	09:58:04	LSE
23	708.6000	09:58:04	LSE
1000	709.0000	10:01:00	LSE
43	708.6000	10:03:27	LSE
777	708.6000	10:03:27	LSE
1150	709.2000	10:08:21	LSE
610	709.2000	10:08:22	LSE
936	709.4000	10:09:35	LSE
1300	709.6000	10:15:28	LSE
688	709.4000	10:15:28	LSE
727	708.8000	10:18:39	LSE
690	708.0000	10:21:48	LSE
757	708.6000	10:23:39	LSE
880	708.4000	10:26:44	LSE
10	710.2000	10:30:11	LSE
68	710.4000	10:30:39	LSE
446	710.4000	10:30:50	LSE
717	710.2000	10:31:29	LSE
604	710.0000	10:34:48	LSE
726	709.8000	10:36:13	LSE
750	709.8000	10:38:50	LSE
921	710.4000	10:42:26	LSE
588	710.4000	10:46:27	LSE
135	710.8000	10:47:26	LSE
312	710.8000	10:47:26	LSE
275	710.8000	10:47:26	LSE
770	712.4000	10:50:08	LSE
727	712.4000	10:50:08	LSE
311	712.0000	10:54:59	LSE
260	711.8000	10:56:44	LSE
220	711.4000	10:57:29	LSE
246	711.0000	10:58:29	LSE
66	711.0000	10:58:59	LSE
242	711.0000	10:58:59	LSE
762	710.8000	11:01:51	LSE
901	711.0000	11:07:03	LSE
711	710.6000	11:10:51	LSE
244	710.6000	11:10:58	LSE
500	710.6000	11:10:58	LSE
132	710.2000	11:17:44	LSE
724	710.2000	11:17:44	LSE
703	710.2000	11:17:44	LSE
232	710.0000	11:21:05	LSE
766	710.2000	11:22:34	LSE
142	709.8000	11:24:21	LSE
573	709.8000	11:24:21	LSE
125	709.8000	11:28:11	LSE
801	710.4000	11:29:13	LSE
694	709.8000	11:31:45	LSE
615	710.6000	11:39:05	LSE
707	710.6000	11:39:05	LSE
773	710.6000	11:40:54	LSE
1256	712.6000	11:52:34	LSE
1017	712.6000	11:52:37	LSE
339	712.8000	11:55:47	LSE
175	712.8000	11:55:47	LSE
261	712.8000	11:55:47	LSE
147	712.8000	11:57:25	LSE
711	712.4000	11:57:33	LSE
797	712.4000	11:57:33	LSE
708	712.2000	12:02:12	LSE
776	712.4000	12:06:00	LSE
790	712.0000	12:07:33	LSE
181	711.8000	12:14:43	LSE
400	711.8000	12:14:43	LSE
630	711.8000	12:14:43	LSE
463	711.8000	12:14:43	LSE
913	711.6000	12:18:40	LSE
800	710.8000	12:21:26	LSE
572	710.6000	12:24:52	LSE
169	710.6000	12:24:52	LSE
745	710.2000	12:30:44	LSE
71	710.2000	12:30:44	LSE
1400	710.2000	12:30:44	LSE
589	711.2000	12:37:56	LSE
812	711.8000	12:43:00	LSE
213	711.8000	12:43:00	LSE
133	712.0000	12:44:09	LSE
675	712.0000	12:44:09	LSE
614	712.0000	12:46:14	LSE
750	711.6000	12:48:22	LSE
300	711.6000	12:54:06	LSE
247	711.6000	12:54:06	LSE
783	711.6000	12:54:18	LSE
164	711.4000	12:59:04	LSE
614	711.4000	12:59:04	LSE
850	711.2000	13:00:19	LSE
709	710.6000	13:02:41	LSE
777	710.6000	13:07:16	LSE
712	710.6000	13:08:46	LSE
778	710.4000	13:12:51	LSE
169	710.4000	13:15:30	LSE
610	710.4000	13:15:30	LSE
710	710.0000	13:16:22	LSE
779	709.8000	13:21:35	LSE
566	710.0000	13:23:19	LSE
156	710.0000	13:23:19	LSE
864	710.0000	13:26:20	LSE
242	709.8000	13:30:11	LSE
900	709.8000	13:30:11	LSE
818	710.2000	13:32:31	LSE
450	710.0000	13:36:04	LSE
1000	709.8000	13:38:58	LSE
631	710.2000	13:44:49	LSE
997	710.2000	13:44:49	LSE
722	709.8000	13:47:08	LSE
735	710.0000	13:49:17	LSE
306	710.0000	13:51:18	LSE
425	710.0000	13:51:18	LSE
146	710.2000	13:53:53	LSE
600	710.2000	13:53:53	LSE
517	710.2000	13:56:43	LSE
780	711.0000	14:00:06	LSE
81	710.8000	14:02:13	LSE
704	711.4000	14:05:17	LSE
550	711.2000	14:05:43	LSE
897	711.6000	14:10:35	LSE
300	711.4000	14:10:39	LSE
591	711.4000	14:10:39	LSE
281	712.0000	14:14:40	LSE
615	712.0000	14:15:04	LSE
428	712.0000	14:15:04	LSE
731	712.4000	14:15:41	LSE
25	712.0000	14:18:31	LSE
589	712.0000	14:18:31	LSE
783	711.6000	14:22:19	LSE
918	711.8000	14:26:27	LSE
1083	711.6000	14:29:02	LSE
44	711.6000	14:29:09	LSE
806	711.6000	14:29:09	LSE
174	711.2000	14:31:47	LSE
609	711.2000	14:31:47	LSE
727	711.0000	14:31:53	LSE
353	711.4000	14:35:34	LSE
191	711.6000	14:35:53	LSE
592	711.6000	14:35:53	LSE
200	711.6000	14:36:59	LSE
589	711.6000	14:36:59	LSE
168	711.6000	14:38:52	LSE
615	711.6000	14:38:52	LSE
598	711.8000	14:41:14	LSE
993	712.2000	14:43:29	LSE
7	712.2000	14:43:29	LSE
737	711.8000	14:44:24	LSE
346	712.0000	14:46:46	LSE
56	712.0000	14:46:46	LSE
382	712.0000	14:46:46	LSE
200	712.6000	14:49:28	LSE
630	712.6000	14:49:28	LSE
482	712.6000	14:50:55	LSE
305	712.6000	14:50:55	LSE
790	712.6000	14:52:46	LSE
688	712.6000	14:54:50	LSE
760	713.2000	14:57:28	LSE
299	713.0000	14:59:39	LSE
956	713.0000	14:59:39	LSE
794	713.2000	15:02:25	LSE
89	713.0000	15:02:29	LSE
656	713.0000	15:02:29	LSE
727	712.8000	15:04:05	LSE
122	713.4000	15:07:51	LSE
675	713.8000	15:08:42	LSE
671	714.2000	15:10:06	LSE
932	714.2000	15:11:03	LSE
940	714.0000	15:11:10	LSE
795	713.8000	15:14:57	LSE
723	713.8000	15:16:01	LSE
753	712.8000	15:18:01	LSE
333	713.6000	15:21:43	LSE
722	713.6000	15:21:43	LSE
200	713.6000	15:21:57	LSE
33	713.6000	15:21:57	LSE
405	713.4000	15:22:56	LSE
487	713.4000	15:22:56	LSE
753	712.8000	15:24:09	LSE
343	712.4000	15:28:45	LSE
827	712.2000	15:29:01	LSE
808	712.2000	15:29:30	LSE
750	712.0000	15:31:02	LSE
750	711.0000	15:32:09	LSE
791	711.2000	15:34:31	LSE
177	712.2000	15:36:41	LSE
627	712.2000	15:36:41	LSE
791	711.8000	15:38:00	LSE
747	711.2000	15:40:00	LSE
1050	711.2000	15:41:59	LSE
155	711.2000	15:44:13	LSE
594	711.2000	15:44:13	LSE
804	712.0000	15:46:20	LSE
850	712.2000	15:48:49	LSE
799	712.0000	15:49:06	LSE
585	712.2000	15:51:16	LSE
693	711.8000	15:52:19	LSE
593	712.6000	15:54:12	LSE
107	712.8000	15:55:23	LSE
700	712.8000	15:55:23	LSE
160	712.8000	15:55:23	LSE
37	712.8000	15:57:15	LSE
725	712.8000	15:57:15	LSE
8	712.8000	15:58:40	LSE
741	712.8000	15:58:40	LSE
780	712.6000	15:59:54	LSE
708	713.0000	16:02:34	LSE
335	713.0000	16:03:29	LSE
960	713.2000	16:05:01	LSE
762	713.2000	16:05:03	LSE
121	713.2000	16:06:07	LSE
635	713.2000	16:06:07	LSE
144	713.2000	16:07:38	LSE
815	713.2000	16:07:38	LSE
198	713.2000	16:09:59	LSE
609	713.2000	16:09:59	LSE
137	713.2000	16:10:18	LSE
670	713.2000	16:10:18	LSE
833	713.0000	16:12:26	LSE
1200	713.0000	16:13:30	LSE
880	712.8000	16:15:48	LSE
808	712.8000	16:15:53	LSE
872	712.6000	16:16:42	LSE
178	712.4000	16:17:30	LSE
809	712.4000	16:17:30	LSE
1138	712.2000	16:19:08	LSE
810	712.6000	16:20:44	LSE
269	712.6000	16:21:29	LSE
943	712.6000	16:21:29	LSE
762	712.2000	16:21:59	LSE
587	712.2000	16:23:14	LSE
516	712.2000	16:24:34	LSE
409	712.2000	16:24:34	LSE
365	711.8000	16:25:28	LSE
530	711.8000	16:25:28	LSE
945	711.8000	16:26:45	LSE
615	712.0000	16:27:14	LSE
166	712.0000	16:27:14	LSE
46	711.8000	16:27:55	LSE
370	711.8000	16:27:55	LSE
200	711.8000	16:27:55	LSE
119	711.8000	16:27:55	LSE
614	712.4000	16:29:38	LSE
695	712.4000	16:29:38	LSE
100	8.1760	08:00:12	Bolsa de Madrid
404	8.1760	08:00:18	Bolsa de Madrid
58	8.1540	08:00:45	Bolsa de Madrid
382	8.1540	08:00:45	Bolsa de Madrid
524	8.1660	08:01:20	Bolsa de Madrid
1050	8.1820	08:05:26	Bolsa de Madrid
550	8.1840	08:06:12	Bolsa de Madrid
450	8.1840	08:06:12	Bolsa de Madrid
550	8.1820	08:06:15	Bolsa de Madrid
543	8.1700	08:06:27	Bolsa de Madrid
524	8.1740	08:08:09	Bolsa de Madrid
126	8.1740	08:08:09	Bolsa de Madrid
524	8.1580	08:09:00	Bolsa de Madrid
62	8.1580	08:09:00	Bolsa de Madrid
694	8.1580	08:10:23	Bolsa de Madrid
86	8.1580	08:10:23	Bolsa de Madrid
81	8.1600	08:12:00	Bolsa de Madrid
75	8.1600	08:12:00	Bolsa de Madrid
444	8.1600	08:12:01	Bolsa de Madrid
640	8.1560	08:13:07	Bolsa de Madrid
102	8.1520	08:14:53	Bolsa de Madrid
558	8.1520	08:15:04	Bolsa de Madrid
714	8.1480	08:15:08	Bolsa de Madrid
583	8.1360	08:16:12	Bolsa de Madrid
550	8.1340	08:18:01	Bolsa de Madrid
20	8.1340	08:18:35	Bolsa de Madrid
550	8.1320	08:18:47	Bolsa de Madrid
10	8.1320	08:18:47	Bolsa de Madrid
87	8.1260	08:21:00	Bolsa de Madrid
83	8.1260	08:21:00	Bolsa de Madrid
490	8.1260	08:21:00	Bolsa de Madrid
144	8.1340	08:23:21	Bolsa de Madrid
27	8.1340	08:23:21	Bolsa de Madrid
126	8.1340	08:23:57	Bolsa de Madrid
393	8.1340	08:24:04	Bolsa de Madrid
88	8.1320	08:24:10	Bolsa de Madrid
1012	8.1320	08:24:11	Bolsa de Madrid
60	8.1260	08:25:47	Bolsa de Madrid
560	8.1300	08:26:16	Bolsa de Madrid
560	8.1280	08:26:16	Bolsa de Madrid
607	8.1180	08:27:06	Bolsa de Madrid
104	8.1140	08:29:35	Bolsa de Madrid
621	8.1200	08:31:00	Bolsa de Madrid
85	8.1200	08:31:00	Bolsa de Madrid
69	8.1180	08:31:23	Bolsa de Madrid
671	8.1180	08:31:26	Bolsa de Madrid
210	8.1120	08:33:14	Bolsa de Madrid
754	8.1180	08:35:15	Bolsa de Madrid
319	8.1140	08:36:12	Bolsa de Madrid
431	8.1140	08:36:12	Bolsa de Madrid
900	8.1140	08:38:48	Bolsa de Madrid
780	8.1220	08:41:46	Bolsa de Madrid
1050	8.1200	08:41:46	Bolsa de Madrid
594	8.1220	08:41:46	Bolsa de Madrid
750	8.1360	08:46:42	Bolsa de Madrid
520	8.1340	08:47:30	Bolsa de Madrid
565	8.1340	08:47:30	Bolsa de Madrid
240	8.1240	08:49:06	Bolsa de Madrid
568	8.1220	08:50:09	Bolsa de Madrid
524	8.1120	08:51:41	Bolsa de Madrid
563	8.1240	08:54:28	Bolsa de Madrid
520	8.1180	08:55:42	Bolsa de Madrid
184	8.1180	08:57:54	Bolsa de Madrid
481	8.1180	08:57:54	Bolsa de Madrid
62	8.1140	08:58:15	Bolsa de Madrid
166	8.1140	08:58:15	Bolsa de Madrid
334	8.1140	08:58:15	Bolsa de Madrid
517	8.1060	09:00:05	Bolsa de Madrid
550	8.1140	09:03:12	Bolsa de Madrid
856	8.1140	09:03:12	Bolsa de Madrid
847	8.1140	09:07:14	Bolsa de Madrid
349	8.1120	09:07:14	Bolsa de Madrid
516	8.1100	09:08:37	Bolsa de Madrid
515	8.1000	09:10:30	Bolsa de Madrid
550	8.1020	09:12:14	Bolsa de Madrid
235	8.1000	09:16:17	Bolsa de Madrid
750	8.1000	09:16:17	Bolsa de Madrid
107	8.1000	09:18:39	Bolsa de Madrid
245	8.1000	09:18:47	Bolsa de Madrid
8	8.1020	09:22:03	Bolsa de Madrid
660	8.1020	09:22:59	Bolsa de Madrid
875	8.1000	09:22:59	Bolsa de Madrid
694	8.1000	09:22:59	Bolsa de Madrid
510	8.1060	09:29:06	Bolsa de Madrid
201	8.1040	09:30:12	Bolsa de Madrid
300	8.1040	09:30:12	Bolsa de Madrid
409	8.1040	09:30:14	Bolsa de Madrid
506	8.1000	09:30:47	Bolsa de Madrid
366	8.1240	09:40:19	Bolsa de Madrid
150	8.1240	09:40:19	Bolsa de Madrid
304	8.1240	09:40:19	Bolsa de Madrid
322	8.1220	09:40:25	Bolsa de Madrid
468	8.1220	09:40:32	Bolsa de Madrid
950	8.1200	09:40:56	Bolsa de Madrid
130	8.1200	09:43:07	Bolsa de Madrid
202	8.1200	09:43:07	Bolsa de Madrid
156	8.1200	09:43:07	Bolsa de Madrid
605	8.1140	09:43:38	Bolsa de Madrid
20	8.1140	09:43:38	Bolsa de Madrid
526	8.1120	09:44:47	Bolsa de Madrid
556	8.1100	09:47:39	Bolsa de Madrid
34	8.1100	09:47:39	Bolsa de Madrid
127	8.1100	09:49:12	Bolsa de Madrid
460	8.1100	09:49:12	Bolsa de Madrid
126	8.1100	09:49:12	Bolsa de Madrid
529	8.1060	09:50:20	Bolsa de Madrid
91	8.1080	09:54:13	Bolsa de Madrid
419	8.1080	09:54:22	Bolsa de Madrid
245	8.1060	09:54:40	Bolsa de Madrid
255	8.1060	09:54:40	Bolsa de Madrid
760	8.1180	10:02:27	Bolsa de Madrid
323	8.1160	10:02:37	Bolsa de Madrid
27	8.1160	10:02:37	Bolsa de Madrid
99	8.1160	10:02:37	Bolsa de Madrid
221	8.1160	10:02:37	Bolsa de Madrid
1000	8.1160	10:03:21	Bolsa de Madrid
77	8.1140	10:03:28	Bolsa de Madrid
583	8.1140	10:03:28	Bolsa de Madrid
540	8.1240	10:09:35	Bolsa de Madrid
327	8.1260	10:09:35	Bolsa de Madrid
900	8.1260	10:09:35	Bolsa de Madrid
410	8.1240	10:09:35	Bolsa de Madrid
630	8.1240	10:09:35	Bolsa de Madrid
419	8.1380	10:14:29	Bolsa de Madrid
125	8.1380	10:14:29	Bolsa de Madrid
313	8.1100	10:15:58	Bolsa de Madrid
175	8.1100	10:15:58	Bolsa de Madrid
86	8.1100	10:19:06	Bolsa de Madrid
484	8.1100	10:19:11	Bolsa de Madrid
425	8.1100	10:19:41	Bolsa de Madrid
615	8.1040	10:21:44	Bolsa de Madrid
532	8.1040	10:21:44	Bolsa de Madrid
2	8.1220	10:31:18	Bolsa de Madrid
728	8.1220	10:31:28	Bolsa de Madrid
790	8.1200	10:31:43	Bolsa de Madrid
699	8.1220	10:34:43	Bolsa de Madrid
500	8.1200	10:36:13	Bolsa de Madrid
560	8.1240	10:40:01	Bolsa de Madrid
680	8.1220	10:40:01	Bolsa de Madrid
164	8.1220	10:40:01	Bolsa de Madrid
921	8.1220	10:40:01	Bolsa de Madrid
12	8.1260	10:46:12	Bolsa de Madrid
27	8.1320	10:47:56	Bolsa de Madrid
963	8.1320	10:47:56	Bolsa de Madrid
550	8.1500	10:50:07	Bolsa de Madrid
524	8.1520	10:50:07	Bolsa de Madrid
659	8.1480	10:50:37	Bolsa de Madrid
78	8.1440	10:53:56	Bolsa de Madrid
532	8.1420	10:54:15	Bolsa de Madrid
34	8.1440	10:55:30	Bolsa de Madrid
12	8.1460	10:55:42	Bolsa de Madrid
1	8.1440	10:55:57	Bolsa de Madrid
3	8.1460	10:56:09	Bolsa de Madrid
6	8.1460	10:56:09	Bolsa de Madrid
32	8.1460	10:56:09	Bolsa de Madrid
2	8.1460	10:56:09	Bolsa de Madrid
5	8.1460	10:56:09	Bolsa de Madrid
21	8.1460	10:56:09	Bolsa de Madrid
35	8.1460	10:56:14	Bolsa de Madrid
38	8.1460	10:56:14	Bolsa de Madrid
1	8.1420	10:57:14	Bolsa de Madrid
1	8.1420	10:57:14	Bolsa de Madrid
206	8.1420	10:57:14	Bolsa de Madrid
199	8.1420	10:57:14	Bolsa de Madrid
538	8.1380	10:57:35	Bolsa de Madrid
24	8.1340	10:59:29	Bolsa de Madrid
6	8.1340	10:59:29	Bolsa de Madrid
1	8.1340	10:59:29	Bolsa de Madrid
5	8.1340	10:59:29	Bolsa de Madrid
2	8.1340	10:59:29	Bolsa de Madrid
6	8.1340	10:59:29	Bolsa de Madrid
8	8.1340	10:59:29	Bolsa de Madrid
3	8.1340	10:59:29	Bolsa de Madrid
6	8.1340	10:59:29	Bolsa de Madrid
1	8.1340	10:59:29	Bolsa de Madrid
4	8.1340	10:59:29	Bolsa de Madrid
26	8.1340	10:59:29	Bolsa de Madrid
481	8.1320	10:59:51	Bolsa de Madrid
257	8.1320	11:01:51	Bolsa de Madrid
230	8.1320	11:01:51	Bolsa de Madrid
23	8.1360	11:03:10	Bolsa de Madrid
5	8.1360	11:03:10	Bolsa de Madrid
401	8.1360	11:03:42	Bolsa de Madrid
50	8.1360	11:03:42	Bolsa de Madrid
3	8.1380	11:05:19	Bolsa de Madrid
13	8.1380	11:05:19	Bolsa de Madrid
8	8.1380	11:05:22	Bolsa de Madrid
5	8.1380	11:05:22	Bolsa de Madrid
2	8.1380	11:05:22	Bolsa de Madrid
11	8.1380	11:05:22	Bolsa de Madrid
11	8.1380	11:05:27	Bolsa de Madrid
12	8.1380	11:06:29	Bolsa de Madrid
662	8.1380	11:07:17	Bolsa de Madrid
506	8.1340	11:09:42	Bolsa de Madrid
155	8.1380	11:09:42	Bolsa de Madrid
200	8.1380	11:09:42	Bolsa de Madrid
173	8.1380	11:09:42	Bolsa de Madrid
550	8.1300	11:12:57	Bolsa de Madrid
500	8.1260	11:19:26	Bolsa de Madrid
124	8.1320	11:23:45	Bolsa de Madrid
656	8.1320	11:23:45	Bolsa de Madrid
247	8.1320	11:23:45	Bolsa de Madrid
453	8.1320	11:23:45	Bolsa de Madrid
970	8.1300	11:24:21	Bolsa de Madrid
527	8.1300	11:24:21	Bolsa de Madrid
524	8.1340	11:27:19	Bolsa de Madrid
637	8.1340	11:33:47	Bolsa de Madrid
870	8.1380	11:35:27	Bolsa de Madrid
708	8.1400	11:38:27	Bolsa de Madrid
500	8.1380	11:40:54	Bolsa de Madrid
130	8.1380	11:40:54	Bolsa de Madrid
300	8.1400	11:45:00	Bolsa de Madrid
660	8.1600	11:51:22	Bolsa de Madrid
340	8.1600	11:51:27	Bolsa de Madrid
747	8.1600	11:52:01	Bolsa de Madrid
340	8.1640	11:53:24	Bolsa de Madrid
450	8.1640	11:58:09	Bolsa de Madrid
269	8.1660	12:02:25	Bolsa de Madrid
271	8.1660	12:02:25	Bolsa de Madrid
550	8.1660	12:03:10	Bolsa de Madrid
260	8.1660	12:03:10	Bolsa de Madrid
162	8.1640	12:03:40	Bolsa de Madrid
68	8.1640	12:03:40	Bolsa de Madrid
20	8.1640	12:03:40	Bolsa de Madrid
600	8.1680	12:07:21	Bolsa de Madrid
671	8.1660	12:07:43	Bolsa de Madrid
209	8.1660	12:07:43	Bolsa de Madrid
217	8.1660	12:07:43	Bolsa de Madrid
123	8.1660	12:07:43	Bolsa de Madrid
486	8.1680	12:07:43	Bolsa de Madrid
520	8.1580	12:10:50	Bolsa de Madrid
316	8.1560	12:15:04	Bolsa de Madrid
220	8.1560	12:15:04	Bolsa de Madrid
40	8.1560	12:16:42	Bolsa de Madrid
237	8.1560	12:16:42	Bolsa de Madrid
124	8.1560	12:16:42	Bolsa de Madrid
185	8.1580	12:16:42	Bolsa de Madrid
368	8.1560	12:19:40	Bolsa de Madrid
152	8.1560	12:19:40	Bolsa de Madrid
152	8.1560	12:19:40	Bolsa de Madrid
168	8.1580	12:19:40	Bolsa de Madrid
553	8.1560	12:20:18	Bolsa de Madrid
267	8.1460	12:24:52	Bolsa de Madrid
253	8.1460	12:24:52	Bolsa de Madrid
139	8.1460	12:27:48	Bolsa de Madrid
472	8.1460	12:27:48	Bolsa de Madrid
500	8.1460	12:27:48	Bolsa de Madrid
7	8.1460	12:27:48	Bolsa de Madrid
343	8.1400	12:30:15	Bolsa de Madrid
176	8.1400	12:30:15	Bolsa de Madrid
790	8.1460	12:35:57	Bolsa de Madrid
650	8.1500	12:39:32	Bolsa de Madrid
71	8.1520	12:45:15	Bolsa de Madrid
759	8.1520	12:48:22	Bolsa de Madrid
524	8.1480	12:48:22	Bolsa de Madrid
121	8.1480	12:48:22	Bolsa de Madrid
830	8.1500	12:48:22	Bolsa de Madrid
85	8.1480	12:48:33	Bolsa de Madrid
415	8.1480	12:48:43	Bolsa de Madrid
657	8.1500	12:52:15	Bolsa de Madrid
650	8.1500	12:59:21	Bolsa de Madrid
78	8.1500	12:59:21	Bolsa de Madrid
484	8.1500	13:00:19	Bolsa de Madrid
299	8.1500	13:00:19	Bolsa de Madrid
480	8.1460	13:00:38	Bolsa de Madrid
546	8.1400	13:02:52	Bolsa de Madrid
539	8.1360	13:07:19	Bolsa de Madrid
520	8.1340	13:07:20	Bolsa de Madrid
560	8.1340	13:10:55	Bolsa de Madrid
269	8.1280	13:13:44	Bolsa de Madrid
555	8.1280	13:17:40	Bolsa de Madrid
545	8.1280	13:17:40	Bolsa de Madrid
488	8.1260	13:21:35	Bolsa de Madrid
61	8.1260	13:25:41	Bolsa de Madrid
484	8.1260	13:28:01	Bolsa de Madrid
680	8.1260	13:30:02	Bolsa de Madrid
143	8.1260	13:32:50	Bolsa de Madrid
81	8.1260	13:32:50	Bolsa de Madrid
440	8.1260	13:32:50	Bolsa de Madrid
228	8.1260	13:34:54	Bolsa de Madrid
753	8.1260	13:35:31	Bolsa de Madrid
561	8.1280	13:40:51	Bolsa de Madrid
33	8.1280	13:40:51	Bolsa de Madrid
480	8.1260	13:41:07	Bolsa de Madrid
497	8.1260	13:47:08	Bolsa de Madrid
597	8.1220	13:49:37	Bolsa de Madrid
550	8.1360	13:58:20	Bolsa de Madrid
130	8.1360	13:58:20	Bolsa de Madrid
1000	8.1400	14:03:21	Bolsa de Madrid
300	8.1420	14:03:22	Bolsa de Madrid
977	8.1420	14:03:22	Bolsa de Madrid
800	8.1420	14:04:27	Bolsa de Madrid
560	8.1400	14:05:42	Bolsa de Madrid
428	8.1420	14:05:42	Bolsa de Madrid
123	8.1420	14:05:42	Bolsa de Madrid
493	8.1360	14:07:58	Bolsa de Madrid
730	8.1420	14:16:17	Bolsa de Madrid
840	8.1380	14:17:13	Bolsa de Madrid
618	8.1400	14:17:13	Bolsa de Madrid
610	8.1360	14:19:19	Bolsa de Madrid
830	8.1360	14:29:02	Bolsa de Madrid
830	8.1360	14:29:02	Bolsa de Madrid
613	8.1340	14:29:31	Bolsa de Madrid
573	8.1340	14:29:31	Bolsa de Madrid
487	8.1300	14:31:44	Bolsa de Madrid
99	8.1300	14:31:44	Bolsa de Madrid
27	8.1280	14:33:27	Bolsa de Madrid
513	8.1280	14:33:27	Bolsa de Madrid
740	8.1340	14:36:00	Bolsa de Madrid
799	8.1360	14:40:34	Bolsa de Madrid
151	8.1360	14:40:34	Bolsa de Madrid
600	8.1340	14:41:27	Bolsa de Madrid
1093	8.1440	14:46:12	Bolsa de Madrid
670	8.1420	14:46:14	Bolsa de Madrid
930	8.1400	14:46:14	Bolsa de Madrid
531	8.1440	14:46:14	Bolsa de Madrid
380	8.1440	14:46:14	Bolsa de Madrid
329	8.1440	14:46:14	Bolsa de Madrid
517	8.1460	14:50:17	Bolsa de Madrid
564	8.1420	14:52:46	Bolsa de Madrid
600	8.1520	14:57:28	Bolsa de Madrid
310	8.1520	14:57:28	Bolsa de Madrid
360	8.1520	14:57:28	Bolsa de Madrid
39	8.1520	14:59:58	Bolsa de Madrid
601	8.1520	15:00:23	Bolsa de Madrid
820	8.1560	15:03:53	Bolsa de Madrid
45	8.1540	15:05:37	Bolsa de Madrid
955	8.1540	15:05:49	Bolsa de Madrid
710	8.1520	15:05:49	Bolsa de Madrid
141	8.1640	15:11:25	Bolsa de Madrid
147	8.1640	15:11:25	Bolsa de Madrid
1400	8.1640	15:11:25	Bolsa de Madrid
459	8.1640	15:11:25	Bolsa de Madrid
940	8.1620	15:12:03	Bolsa de Madrid
474	8.1580	15:13:09	Bolsa de Madrid
80	8.1620	15:15:00	Bolsa de Madrid
438	8.1620	15:15:00	Bolsa de Madrid
528	8.1540	15:15:01	Bolsa de Madrid
123	8.1500	15:16:32	Bolsa de Madrid
361	8.1500	15:16:34	Bolsa de Madrid
566	8.1420	15:18:01	Bolsa de Madrid
473	8.1380	15:19:01	Bolsa de Madrid
560	8.1440	15:21:02	Bolsa de Madrid
511	8.1520	15:22:01	Bolsa de Madrid
48	8.1460	15:23:00	Bolsa de Madrid
580	8.1460	15:23:01	Bolsa de Madrid
510	8.1420	15:24:01	Bolsa de Madrid
524	8.1380	15:25:59	Bolsa de Madrid
465	8.1420	15:27:01	Bolsa de Madrid
60	8.1440	15:27:01	Bolsa de Madrid
50	8.1380	15:28:00	Bolsa de Madrid
450	8.1380	15:28:01	Bolsa de Madrid
690	8.1340	15:31:01	Bolsa de Madrid
501	8.1320	15:31:02	Bolsa de Madrid
490	8.1220	15:32:01	Bolsa de Madrid
163	8.1220	15:33:40	Bolsa de Madrid
237	8.1220	15:33:40	Bolsa de Madrid
94	8.1220	15:33:41	Bolsa de Madrid
495	8.1240	15:34:59	Bolsa de Madrid
49	8.1300	15:36:59	Bolsa de Madrid
435	8.1300	15:36:59	Bolsa de Madrid
517	8.1280	15:38:00	Bolsa de Madrid
515	8.1280	15:38:36	Bolsa de Madrid
519	8.1220	15:39:59	Bolsa de Madrid
492	8.1200	15:40:59	Bolsa de Madrid
492	8.1180	15:42:57	Bolsa de Madrid
508	8.1180	15:42:58	Bolsa de Madrid
550	8.1320	15:46:49	Bolsa de Madrid
32	8.1380	15:50:19	Bolsa de Madrid
1200	8.1560	15:56:18	Bolsa de Madrid
944	8.1580	15:56:18	Bolsa de Madrid
256	8.1580	15:56:18	Bolsa de Madrid
540	8.1580	15:56:18	Bolsa de Madrid
1550	8.1540	15:58:45	Bolsa de Madrid
300	8.1520	15:59:11	Bolsa de Madrid
590	8.1520	15:59:15	Bolsa de Madrid
700	8.1520	15:59:52	Bolsa de Madrid
770	8.1500	15:59:54	Bolsa de Madrid
497	8.1500	16:01:04	Bolsa de Madrid
610	8.1520	16:02:50	Bolsa de Madrid
710	8.1560	16:04:44	Bolsa de Madrid
1000	8.1540	16:08:41	Bolsa de Madrid
1000	8.1560	16:08:41	Bolsa de Madrid
1030	8.1560	16:08:41	Bolsa de Madrid
539	8.1560	16:09:47	Bolsa de Madrid
684	8.1520	16:11:12	Bolsa de Madrid
591	8.1540	16:12:55	Bolsa de Madrid
300	8.1560	16:14:08	Bolsa de Madrid
918	8.1520	16:14:47	Bolsa de Madrid
918	8.1520	16:14:47	Bolsa de Madrid
325	8.1540	16:14:47	Bolsa de Madrid
575	8.1500	16:16:53	Bolsa de Madrid
498	8.1460	16:19:06	Bolsa de Madrid
600	8.1460	16:19:06	Bolsa de Madrid
570	8.1460	16:19:06	Bolsa de Madrid
957	8.1520	16:21:59	Bolsa de Madrid
230	8.1480	16:22:02	Bolsa de Madrid
617	8.1500	16:22:02	Bolsa de Madrid
541	8.1500	16:22:12	Bolsa de Madrid
4	8.1480	16:22:46	Bolsa de Madrid
541	8.1500	16:22:46	Bolsa de Madrid
497	8.1500	16:23:04	Bolsa de Madrid
326	8.1500	16:24:04	Bolsa de Madrid
181	8.1500	16:24:04	Bolsa de Madrid
570	8.1500	16:25:09	Bolsa de Madrid
530	8.1480	16:25:16	Bolsa de Madrid
500	8.1440	16:26:16	Bolsa de Madrid
70	8.1440	16:27:18	Bolsa de Madrid
855	8.1440	16:27:18	Bolsa de Madrid
545	8.1440	16:27:18	Bolsa de Madrid
468	8.1500	16:29:43	Bolsa de Madrid
433	8.1500	16:29:43	Bolsa de Madrid

Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 711.2219	177,545
Bolsa de Madrid	€8.1377	168,297

 

END

 

 

POSQELFFVQFZBBQ