We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| International Consolidated Airlines Group S.a. | LSE:IAG | London | Ordinary Share | ES0177542018 | ORD EUR0.10 (CDI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -3.00 | -1.70% | 173.95 | 173.90 | 174.05 | 178.20 | 173.85 | 175.45 | 8,232,052 | 14:41:48 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Air Transport, Scheduled | 29.45B | 2.66B | 0.5401 | 3.61 | 9.59B |
From Apr 2019 to Apr 2024
TIDMIAG
RNS Number : 0996F
International Cons Airlines Group
15 May 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 12 May 2017 it purchased 311,224 ordinary shares of EUR0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled:
Hot Features
Premium
Number of Trading venue Lowest price Highest price
shares purchased paid paid
------------------ -------------- ------------- --------------
155,050 London GBP5.975 GBP6.08
------------------ -------------- ------------- --------------
156,174 Madrid EUR7.053 EUR7.207
------------------ -------------- ------------- --------------
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 29,745,843 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,103,242,900 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
15 May 2017
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 311,224
Date of purchases: 12/05/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Transaction
Number of price (per
shares purchased share) Time of transaction Trading venue
------------------ ------------ -------------------- ----------------
1539 604.5 08:00:40 LSE
------------------ ------------ -------------------- ----------------
1309 601 08:05:30 LSE
------------------ ------------ -------------------- ----------------
101 601 08:05:30 LSE
------------------ ------------ -------------------- ----------------
39 601 08:05:30 LSE
------------------ ------------ -------------------- ----------------
1175 604 08:12:08 LSE
------------------ ------------ -------------------- ----------------
470 604 08:12:08 LSE
------------------ ------------ -------------------- ----------------
355 604 08:12:08 LSE
------------------ ------------ -------------------- ----------------
411 603.5 08:15:26 LSE
------------------ ------------ -------------------- ----------------
149 603.5 08:15:26 LSE
------------------ ------------ -------------------- ----------------
934 603.5 08:15:26 LSE
------------------ ------------ -------------------- ----------------
1827 602.5 08:22:31 LSE
------------------ ------------ -------------------- ----------------
73 602.5 08:22:31 LSE
------------------ ------------ -------------------- ----------------
1788 603.5 08:31:26 LSE
------------------ ------------ -------------------- ----------------
1000 604 08:36:51 LSE
------------------ ------------ -------------------- ----------------
688 606 08:40:45 LSE
------------------ ------------ -------------------- ----------------
1141 606 08:40:45 LSE
------------------ ------------ -------------------- ----------------
695 606.5 08:47:05 LSE
------------------ ------------ -------------------- ----------------
1000 606.5 08:47:05 LSE
------------------ ------------ -------------------- ----------------
1800 608 08:51:26 LSE
------------------ ------------ -------------------- ----------------
763 608 08:59:40 LSE
------------------ ------------ -------------------- ----------------
1000 608 08:59:40 LSE
------------------ ------------ -------------------- ----------------
401 607.5 09:06:38 LSE
------------------ ------------ -------------------- ----------------
1452 607.5 09:06:38 LSE
------------------ ------------ -------------------- ----------------
1900 606.5 09:10:26 LSE
------------------ ------------ -------------------- ----------------
747 606.5 09:19:32 LSE
------------------ ------------ -------------------- ----------------
1000 606.5 09:19:32 LSE
------------------ ------------ -------------------- ----------------
864 607 09:26:49 LSE
------------------ ------------ -------------------- ----------------
1000 607 09:26:49 LSE
------------------ ------------ -------------------- ----------------
1444 606.5 09:34:20 LSE
------------------ ------------ -------------------- ----------------
25 606.5 09:34:20 LSE
------------------ ------------ -------------------- ----------------
173 606.5 09:34:20 LSE
------------------ ------------ -------------------- ----------------
165 606.5 09:34:20 LSE
------------------ ------------ -------------------- ----------------
1000 606 09:44:33 LSE
------------------ ------------ -------------------- ----------------
1000 606 09:49:27 LSE
------------------ ------------ -------------------- ----------------
1500 606 09:49:32 LSE
------------------ ------------ -------------------- ----------------
24 606 09:49:32 LSE
------------------ ------------ -------------------- ----------------
269 606 09:49:32 LSE
------------------ ------------ -------------------- ----------------
1539 606 09:57:08 LSE
------------------ ------------ -------------------- ----------------
296 606 09:57:08 LSE
------------------ ------------ -------------------- ----------------
500 606 10:03:57 LSE
------------------ ------------ -------------------- ----------------
500 606 10:03:57 LSE
------------------ ------------ -------------------- ----------------
1805 605.5 10:09:12 LSE
------------------ ------------ -------------------- ----------------
1901 605.5 10:13:45 LSE
------------------ ------------ -------------------- ----------------
500 605.5 10:26:51 LSE
------------------ ------------ -------------------- ----------------
2215 605.5 10:26:51 LSE
------------------ ------------ -------------------- ----------------
28 605.5 10:26:51 LSE
------------------ ------------ -------------------- ----------------
279 605.5 10:35:39 LSE
------------------ ------------ -------------------- ----------------
1542 605.5 10:35:39 LSE
------------------ ------------ -------------------- ----------------
500 605.5 10:46:25 LSE
------------------ ------------ -------------------- ----------------
500 605.5 10:46:25 LSE
------------------ ------------ -------------------- ----------------
1908 605 10:48:02 LSE
------------------ ------------ -------------------- ----------------
1886 604 10:57:15 LSE
------------------ ------------ -------------------- ----------------
500 604 11:06:10 LSE
------------------ ------------ -------------------- ----------------
500 604 11:06:10 LSE
------------------ ------------ -------------------- ----------------
1000 604 11:12:41 LSE
------------------ ------------ -------------------- ----------------
2105 603.5 11:14:44 LSE
------------------ ------------ -------------------- ----------------
1960 602.5 11:33:56 LSE
------------------ ------------ -------------------- ----------------
500 604.5 11:43:07 LSE
------------------ ------------ -------------------- ----------------
326 604.5 11:43:07 LSE
------------------ ------------ -------------------- ----------------
1500 604.5 11:43:07 LSE
------------------ ------------ -------------------- ----------------
670 604.5 11:43:07 LSE
------------------ ------------ -------------------- ----------------
500 604.5 11:56:46 LSE
------------------ ------------ -------------------- ----------------
2500 605 11:59:56 LSE
------------------ ------------ -------------------- ----------------
900 605.5 12:07:58 LSE
------------------ ------------ -------------------- ----------------
500 605.5 12:13:43 LSE
------------------ ------------ -------------------- ----------------
296 605.5 12:13:43 LSE
------------------ ------------ -------------------- ----------------
300 605.5 12:13:43 LSE
------------------ ------------ -------------------- ----------------
792 605.5 12:13:43 LSE
------------------ ------------ -------------------- ----------------
483 604.5 12:25:49 LSE
------------------ ------------ -------------------- ----------------
500 604.5 12:25:49 LSE
------------------ ------------ -------------------- ----------------
269 604.5 12:25:49 LSE
------------------ ------------ -------------------- ----------------
500 604.5 12:25:49 LSE
------------------ ------------ -------------------- ----------------
35 604.5 12:25:49 LSE
------------------ ------------ -------------------- ----------------
1286 604.5 12:36:03 LSE
------------------ ------------ -------------------- ----------------
500 604.5 12:36:03 LSE
------------------ ------------ -------------------- ----------------
1173 605 12:46:39 LSE
------------------ ------------ -------------------- ----------------
500 605 12:46:39 LSE
------------------ ------------ -------------------- ----------------
110 605 12:46:39 LSE
------------------ ------------ -------------------- ----------------
1334 604.5 12:56:14 LSE
------------------ ------------ -------------------- ----------------
29 604.5 12:56:14 LSE
------------------ ------------ -------------------- ----------------
1793 604 13:06:57 LSE
------------------ ------------ -------------------- ----------------
500 604.5 13:17:29 LSE
------------------ ------------ -------------------- ----------------
586 604.5 13:17:29 LSE
------------------ ------------ -------------------- ----------------
500 604.5 13:17:29 LSE
------------------ ------------ -------------------- ----------------
368 604.5 13:17:29 LSE
------------------ ------------ -------------------- ----------------
2650 605 13:26:24 LSE
------------------ ------------ -------------------- ----------------
1777 603.5 13:33:29 LSE
------------------ ------------ -------------------- ----------------
310 604.5 13:49:13 LSE
------------------ ------------ -------------------- ----------------
500 604.5 13:49:13 LSE
------------------ ------------ -------------------- ----------------
310 604.5 13:49:17 LSE
------------------ ------------ -------------------- ----------------
1000 604.5 13:49:17 LSE
------------------ ------------ -------------------- ----------------
164 604.5 13:49:17 LSE
------------------ ------------ -------------------- ----------------
1599 604.5 13:49:17 LSE
------------------ ------------ -------------------- ----------------
1064 604 13:57:56 LSE
------------------ ------------ -------------------- ----------------
1127 604 13:57:56 LSE
------------------ ------------ -------------------- ----------------
1950 604.5 14:04:34 LSE
------------------ ------------ -------------------- ----------------
1500 605.5 14:10:54 LSE
------------------ ------------ -------------------- ----------------
382 605.5 14:10:54 LSE
------------------ ------------ -------------------- ----------------
942 605.5 14:21:25 LSE
------------------ ------------ -------------------- ----------------
100 605.5 14:21:25 LSE
------------------ ------------ -------------------- ----------------
200 605.5 14:21:25 LSE
------------------ ------------ -------------------- ----------------
624 605.5 14:21:25 LSE
------------------ ------------ -------------------- ----------------
1167 605.5 14:21:25 LSE
------------------ ------------ -------------------- ----------------
173 604 14:30:13 LSE
------------------ ------------ -------------------- ----------------
2025 604 14:31:23 LSE
------------------ ------------ -------------------- ----------------
1500 604.5 14:35:07 LSE
------------------ ------------ -------------------- ----------------
288 604.5 14:35:07 LSE
------------------ ------------ -------------------- ----------------
208 605 14:41:16 LSE
------------------ ------------ -------------------- ----------------
1000 605 14:41:16 LSE
------------------ ------------ -------------------- ----------------
41 605 14:41:16 LSE
------------------ ------------ -------------------- ----------------
1000 605 14:41:19 LSE
------------------ ------------ -------------------- ----------------
1016 605 14:41:19 LSE
------------------ ------------ -------------------- ----------------
2096 604 14:45:08 LSE
------------------ ------------ -------------------- ----------------
623 604 14:51:04 LSE
------------------ ------------ -------------------- ----------------
306 604 14:51:04 LSE
------------------ ------------ -------------------- ----------------
634 604 14:51:04 LSE
------------------ ------------ -------------------- ----------------
363 604 14:51:04 LSE
------------------ ------------ -------------------- ----------------
2025 603.5 14:55:17 LSE
------------------ ------------ -------------------- ----------------
1849 602.5 14:57:17 LSE
------------------ ------------ -------------------- ----------------
28 602.5 15:03:44 LSE
------------------ ------------ -------------------- ----------------
1969 602.5 15:03:44 LSE
------------------ ------------ -------------------- ----------------
1950 602 15:05:01 LSE
------------------ ------------ -------------------- ----------------
1984 601.5 15:09:20 LSE
------------------ ------------ -------------------- ----------------
1112 602 15:15:09 LSE
------------------ ------------ -------------------- ----------------
2150 602 15:16:55 LSE
------------------ ------------ -------------------- ----------------
2051 600.5 15:20:58 LSE
------------------ ------------ -------------------- ----------------
1945 600 15:26:37 LSE
------------------ ------------ -------------------- ----------------
1868 599 15:31:04 LSE
------------------ ------------ -------------------- ----------------
2500 600 15:41:02 LSE
------------------ ------------ -------------------- ----------------
2033 600 15:41:58 LSE
------------------ ------------ -------------------- ----------------
1000 599.5 15:46:12 LSE
------------------ ------------ -------------------- ----------------
96 599.5 15:46:12 LSE
------------------ ------------ -------------------- ----------------
1000 599.5 15:46:12 LSE
------------------ ------------ -------------------- ----------------
1920 598.5 15:48:24 LSE
------------------ ------------ -------------------- ----------------
903 599.5 15:52:45 LSE
------------------ ------------ -------------------- ----------------
997 599.5 15:52:45 LSE
------------------ ------------ -------------------- ----------------
1957 597.5 15:59:44 LSE
------------------ ------------ -------------------- ----------------
1900 598 16:03:07 LSE
------------------ ------------ -------------------- ----------------
2650 599 16:08:31 LSE
------------------ ------------ -------------------- ----------------
799 599.5 16:10:53 LSE
------------------ ------------ -------------------- ----------------
2700 599.5 16:10:53 LSE
------------------ ------------ -------------------- ----------------
2527 599.5 16:13:32 LSE
------------------ ------------ -------------------- ----------------
2157 599 16:17:18 LSE
------------------ ------------ -------------------- ----------------
1500 600 16:21:00 LSE
------------------ ------------ -------------------- ----------------
2750 599.5 16:21:52 LSE
------------------ ------------ -------------------- ----------------
1000 600 16:26:24 LSE
------------------ ------------ -------------------- ----------------
72 600 16:26:24 LSE
------------------ ------------ -------------------- ----------------
1000 600 16:26:24 LSE
------------------ ------------ -------------------- ----------------
702 600 16:28:35 LSE
------------------ ------------ -------------------- ----------------
296 600 16:28:35 LSE
------------------ ------------ -------------------- ----------------
475 600 16:28:35 LSE
------------------ ------------ -------------------- ----------------
501 600 16:28:35 LSE
------------------ ------------ -------------------- ----------------
726 599.5 16:29:04 LSE
------------------ ------------ -------------------- ----------------
109 599.5 16:29:54 LSE
------------------ ------------ -------------------- ----------------
775 599.5 16:29:54 LSE
------------------ ------------ -------------------- ----------------
750 7.147 08:00:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
773 7.17 08:01:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 7.146 08:04:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
402 7.145 08:04:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
488 7.145 08:04:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 7.131 08:05:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 7.172 08:08:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
52 7.174 08:08:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1048 7.174 08:08:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1187 7.175 08:08:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
828 7.165 08:13:38 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
670 7.165 08:15:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
474 7.161 08:15:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
196 7.161 08:15:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
618 7.152 08:16:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
418 7.15 08:17:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
279 7.15 08:17:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
664 7.144 08:19:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
745 7.146 08:22:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
620 7.144 08:24:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
662 7.143 08:24:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
450 7.146 08:25:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
223 7.146 08:25:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
618 7.138 08:27:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1486 7.155 08:31:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
615 7.157 08:32:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
882 7.155 08:37:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
678 7.165 08:37:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
946 7.17 08:40:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
750 7.172 08:42:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 7.181 08:46:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
760 7.179 08:47:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
280 7.195 08:51:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
927 7.2 08:51:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
730 7.2 08:51:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
643 7.207 08:52:51 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
717 7.196 08:55:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
670 7.195 08:57:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
740 7.198 08:59:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 7.191 09:01:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
693 7.195 09:04:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
803 7.195 09:04:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 7.189 09:10:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
372 7.19 09:10:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
486 7.19 09:10:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
900 7.183 09:15:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
747 7.177 09:18:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
666 7.178 09:18:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
839 7.186 09:25:51 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 7.189 09:28:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
524 7.188 09:28:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
824 7.186 09:31:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
5 7.181 09:34:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
733 7.181 09:34:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 7.182 09:36:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
343 7.177 09:38:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
353 7.177 09:38:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.177 09:43:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1199 7.176 09:44:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
519 7.176 09:47:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
111 7.176 09:47:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
634 7.174 09:48:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
42 7.166 09:52:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
428 7.169 09:52:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.169 09:52:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
995 7.168 09:54:51 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 7.17 09:59:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
647 7.17 09:59:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
411 7.17 10:04:38 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
319 7.17 10:04:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
631 7.166 10:06:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
825 7.167 10:06:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
639 7.155 10:09:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
70 7.161 10:12:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
313 7.161 10:12:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.161 10:12:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
635 7.159 10:15:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.16 10:15:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
673 7.151 10:19:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1174 7.158 10:23:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
350 7.157 10:27:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
336 7.157 10:27:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1324 7.166 10:31:16 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 7.164 10:37:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
406 7.165 10:40:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
434 7.165 10:40:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
765 7.16 10:42:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
169 7.159 10:44:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
400 7.159 10:44:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
183 7.159 10:44:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.159 10:47:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
518 7.159 10:47:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
317 7.152 10:49:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
533 7.152 10:50:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
659 7.148 10:51:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
662 7.147 10:55:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
641 7.142 10:57:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
768 7.142 11:00:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
777 7.145 11:04:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
802 7.145 11:09:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
920 7.149 11:12:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
642 7.143 11:14:44 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
632 7.136 11:16:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
712 7.13 11:20:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
738 7.127 11:23:44 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
997 7.135 11:32:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
894 7.133 11:32:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
300 7.145 11:36:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1041 7.147 11:37:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
698 7.142 11:39:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.151 11:44:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
11 7.151 11:45:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
819 7.151 11:45:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
667 7.146 11:46:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.146 11:51:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
785 7.145 11:52:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
898 7.146 11:59:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
280 7.144 12:00:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.155 12:03:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
819 7.155 12:03:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 7.159 12:09:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
910 7.161 12:12:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
756 7.156 12:13:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 7.153 12:18:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
684 7.152 12:20:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
231 7.153 12:20:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
400 7.147 12:23:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
95 7.14 12:25:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
565 7.14 12:25:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
726 7.133 12:29:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.141 12:33:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
820 7.141 12:35:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
410 7.15 12:42:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
439 7.15 12:42:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
82 7.147 12:43:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
668 7.147 12:43:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
763 7.149 12:46:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1050 7.151 12:46:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
86 7.149 12:55:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
597 7.149 12:55:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
62 7.146 12:58:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
668 7.146 12:58:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
635 7.145 13:00:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
726 7.14 13:06:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
11 7.141 13:12:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1239 7.141 13:12:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
193 7.142 13:22:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1350 7.148 13:26:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.149 13:27:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
965 7.146 13:29:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
295 7.138 13:32:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.138 13:32:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.134 13:36:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
445 7.134 13:36:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
673 7.128 13:40:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
406 7.132 13:42:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
264 7.132 13:42:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
464 7.137 13:49:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.137 13:49:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
840 7.138 13:51:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
715 7.133 13:53:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
670 7.14 14:00:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1202 7.145 14:03:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 7.136 14:04:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
745 7.146 14:08:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
651 7.143 14:11:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.146 14:15:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.145 14:15:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
328 7.145 14:15:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
301 7.141 14:18:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.141 14:18:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
878 7.14 14:25:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.14 14:25:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
673 7.136 14:26:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 7.127 14:31:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
890 7.132 14:34:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
211 7.133 14:34:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
901 7.133 14:34:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
627 7.129 14:35:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
850 7.133 14:44:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
800 7.134 14:44:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.135 14:44:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
319 7.135 14:44:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1500 7.134 14:44:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 7.134 14:44:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.131 14:53:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.13 14:54:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
711 7.13 14:54:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
629 7.121 14:55:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
651 7.109 14:58:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
436 7.101 15:00:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
234 7.101 15:00:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
770 7.112 15:03:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
33 7.109 15:05:38 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.109 15:07:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
783 7.11 15:07:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
262 7.109 15:07:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
465 7.109 15:07:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
646 7.1 15:09:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
707 7.102 15:12:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.102 15:12:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
200 7.099 15:13:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
400 7.099 15:13:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
49 7.099 15:13:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
660 7.104 15:14:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 7.105 15:17:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
767 7.101 15:20:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
638 7.097 15:20:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
980 7.095 15:23:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
316 7.088 15:25:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
356 7.088 15:26:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
671 7.087 15:26:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
487 7.078 15:27:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
359 7.076 15:29:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
281 7.076 15:29:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
122 7.071 15:31:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
721 7.074 15:32:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
200 7.073 15:33:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
154 7.073 15:33:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
270 7.073 15:33:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.071 15:37:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
564 7.071 15:37:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
832 7.081 15:41:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
383 7.08 15:41:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
357 7.08 15:41:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1213 7.084 15:41:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 7.076 15:46:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
241 7.076 15:46:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
378 7.075 15:46:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.075 15:46:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
35 7.075 15:46:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
695 7.066 15:48:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 7.071 15:50:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
790 7.079 15:52:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
626 7.082 15:52:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
375 7.056 15:54:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
12 7.056 15:55:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 7.056 15:55:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
767 7.054 15:57:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
43 7.054 15:57:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.067 16:02:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
182 7.065 16:02:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
788 7.065 16:02:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
810 7.064 16:02:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 7.053 16:03:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.054 16:06:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
370 7.054 16:06:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
300 7.054 16:06:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.054 16:06:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
750 7.058 16:07:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1079 7.081 16:12:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.079 16:12:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.079 16:12:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1050 7.079 16:13:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
760 7.079 16:13:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
880 7.076 16:13:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
471 7.071 16:14:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
193 7.071 16:14:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
94 7.073 16:17:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
118 7.073 16:17:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
418 7.073 16:17:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
210 7.081 16:20:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
940 7.081 16:20:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
106 7.081 16:20:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
44 7.081 16:20:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
900 7.081 16:20:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 7.078 16:20:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 7.078 16:20:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 7.076 16:21:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
660 7.071 16:21:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
646 7.07 16:23:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
750 7.067 16:24:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
300 7.077 16:26:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
347 7.076 16:26:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 7.075 16:26:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
150 7.075 16:26:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
37 7.072 16:27:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
324 7.072 16:27:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
370 7.072 16:27:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
735 7.073 16:28:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
123 7.07 16:28:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
400 7.07 16:29:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
137 7.07 16:29:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
651 7.069 16:29:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
Aggregate information:
Venue Volume-weighted Aggregated volume
average price
----------------- ----------------------------------- ------------------
LSE 603.26 155,050
----------------- ----------------------------------- ------------------
Bolsa de Madrid 7.1344 156,174
----------------- ----------------------------------- ------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSQELBFDEFBBBD
(END) Dow Jones Newswires
May 15, 2017 02:15 ET (06:15 GMT)
1 Year International Consolidat... Chart |
1 Month International Consolidat... Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
