We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.10 | 5.66% | 169.80 | 169.25 | 169.35 | 169.50 | 163.55 | 163.90 | 36,663,044 | 16:35:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Air Transport, Scheduled | 29.45B | 2.66B | 0.5401 | 3.54 | 9.39B |
From Apr 2019 to Apr 2024
TIDMIAG
RNS Number : 5135F
International Cons Airlines Group
18 May 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 17 May 2017 it purchased 321,758 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
------------------ -------------- ------------- --------------
159,070 London GBP5.905 GBP5.99
------------------ -------------- ------------- --------------
162,688 Madrid EUR6.8650 EUR6.988
------------------ -------------- ------------- --------------
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 30,683,438 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,102,305,305 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
18 May 2017
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 321,758
Date of purchases: 17/05/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Transaction
Number of price (per
shares purchased share) Time of transaction Trading venue
------------------ ------------ -------------------- ----------------
1500 593.5 08:01:01 LSE
------------------ ------------ -------------------- ----------------
1510 593 08:04:18 LSE
------------------ ------------ -------------------- ----------------
1533 594.5 08:12:07 LSE
------------------ ------------ -------------------- ----------------
650 594.5 08:16:08 LSE
------------------ ------------ -------------------- ----------------
1000 594.5 08:16:08 LSE
------------------ ------------ -------------------- ----------------
728 595.5 08:21:41 LSE
------------------ ------------ -------------------- ----------------
900 595.5 08:21:41 LSE
------------------ ------------ -------------------- ----------------
39 597 08:27:05 LSE
------------------ ------------ -------------------- ----------------
1600 597 08:27:05 LSE
------------------ ------------ -------------------- ----------------
1779 596.5 08:30:40 LSE
------------------ ------------ -------------------- ----------------
400 595 08:38:54 LSE
------------------ ------------ -------------------- ----------------
1320 595 08:38:54 LSE
------------------ ------------ -------------------- ----------------
1648 595.5 08:43:02 LSE
------------------ ------------ -------------------- ----------------
1622 596 08:50:27 LSE
------------------ ------------ -------------------- ----------------
487 595 08:56:25 LSE
------------------ ------------ -------------------- ----------------
580 595 08:56:25 LSE
------------------ ------------ -------------------- ----------------
692 595 08:56:25 LSE
------------------ ------------ -------------------- ----------------
1700 594 09:00:52 LSE
------------------ ------------ -------------------- ----------------
756 595 09:09:56 LSE
------------------ ------------ -------------------- ----------------
980 595 09:09:56 LSE
------------------ ------------ -------------------- ----------------
400 596.5 09:13:42 LSE
------------------ ------------ -------------------- ----------------
574 596.5 09:13:42 LSE
------------------ ------------ -------------------- ----------------
1652 597 09:17:13 LSE
------------------ ------------ -------------------- ----------------
690 596.5 09:24:10 LSE
------------------ ------------ -------------------- ----------------
909 596.5 09:24:10 LSE
------------------ ------------ -------------------- ----------------
720 595.5 09:29:48 LSE
------------------ ------------ -------------------- ----------------
878 595.5 09:29:48 LSE
------------------ ------------ -------------------- ----------------
838 595 09:37:05 LSE
------------------ ------------ -------------------- ----------------
1000 595 09:37:05 LSE
------------------ ------------ -------------------- ----------------
18 595.5 09:44:31 LSE
------------------ ------------ -------------------- ----------------
100 595.5 09:44:31 LSE
------------------ ------------ -------------------- ----------------
250 595.5 09:44:31 LSE
------------------ ------------ -------------------- ----------------
688 595.5 09:44:31 LSE
------------------ ------------ -------------------- ----------------
832 595.5 09:44:31 LSE
------------------ ------------ -------------------- ----------------
1750 595.5 09:51:19 LSE
------------------ ------------ -------------------- ----------------
544 595 09:57:52 LSE
------------------ ------------ -------------------- ----------------
1210 595 09:57:52 LSE
------------------ ------------ -------------------- ----------------
500 594 10:03:02 LSE
------------------ ------------ -------------------- ----------------
876 594 10:03:02 LSE
------------------ ------------ -------------------- ----------------
800 595.5 10:08:03 LSE
------------------ ------------ -------------------- ----------------
1200 595.5 10:08:03 LSE
------------------ ------------ -------------------- ----------------
165 596 10:22:32 LSE
------------------ ------------ -------------------- ----------------
679 596 10:22:32 LSE
------------------ ------------ -------------------- ----------------
500 596 10:22:37 LSE
------------------ ------------ -------------------- ----------------
1312 596 10:22:37 LSE
------------------ ------------ -------------------- ----------------
87 596 10:28:03 LSE
------------------ ------------ -------------------- ----------------
1600 596 10:28:03 LSE
------------------ ------------ -------------------- ----------------
1750 596 10:37:05 LSE
------------------ ------------ -------------------- ----------------
1950 596 10:44:12 LSE
------------------ ------------ -------------------- ----------------
450 596 10:44:12 LSE
------------------ ------------ -------------------- ----------------
500 596 10:44:12 LSE
------------------ ------------ -------------------- ----------------
933 596 10:44:12 LSE
------------------ ------------ -------------------- ----------------
2300 596 11:10:50 LSE
------------------ ------------ -------------------- ----------------
1800 596.5 11:17:39 LSE
------------------ ------------ -------------------- ----------------
500 597 11:20:01 LSE
------------------ ------------ -------------------- ----------------
500 597 11:20:01 LSE
------------------ ------------ -------------------- ----------------
328 597 11:25:41 LSE
------------------ ------------ -------------------- ----------------
450 597 11:25:41 LSE
------------------ ------------ -------------------- ----------------
500 597 11:25:41 LSE
------------------ ------------ -------------------- ----------------
500 597 11:25:41 LSE
------------------ ------------ -------------------- ----------------
361 596 11:35:44 LSE
------------------ ------------ -------------------- ----------------
1500 596 11:35:44 LSE
------------------ ------------ -------------------- ----------------
168 595.5 11:45:47 LSE
------------------ ------------ -------------------- ----------------
450 595.5 11:45:47 LSE
------------------ ------------ -------------------- ----------------
460 595.5 11:45:47 LSE
------------------ ------------ -------------------- ----------------
784 595.5 11:45:47 LSE
------------------ ------------ -------------------- ----------------
1950 597 11:54:24 LSE
------------------ ------------ -------------------- ----------------
1862 597 12:03:34 LSE
------------------ ------------ -------------------- ----------------
1440 598 12:18:48 LSE
------------------ ------------ -------------------- ----------------
352 598.5 12:23:24 LSE
------------------ ------------ -------------------- ----------------
1500 598.5 12:23:24 LSE
------------------ ------------ -------------------- ----------------
337 599 12:32:51 LSE
------------------ ------------ -------------------- ----------------
450 599 12:32:51 LSE
------------------ ------------ -------------------- ----------------
960 599 12:32:51 LSE
------------------ ------------ -------------------- ----------------
132 598.5 12:52:00 LSE
------------------ ------------ -------------------- ----------------
10 598.5 12:56:01 LSE
------------------ ------------ -------------------- ----------------
10 598.5 12:56:01 LSE
------------------ ------------ -------------------- ----------------
1985 598.5 12:57:29 LSE
------------------ ------------ -------------------- ----------------
1800 599 12:58:52 LSE
------------------ ------------ -------------------- ----------------
1832 598.5 13:04:10 LSE
------------------ ------------ -------------------- ----------------
527 598 13:12:25 LSE
------------------ ------------ -------------------- ----------------
1046 598 13:12:25 LSE
------------------ ------------ -------------------- ----------------
333 599 13:27:15 LSE
------------------ ------------ -------------------- ----------------
591 599 13:27:15 LSE
------------------ ------------ -------------------- ----------------
944 599 13:27:15 LSE
------------------ ------------ -------------------- ----------------
500 598.5 13:32:04 LSE
------------------ ------------ -------------------- ----------------
1300 598.5 13:32:04 LSE
------------------ ------------ -------------------- ----------------
500 598 13:36:34 LSE
------------------ ------------ -------------------- ----------------
1565 598 13:36:34 LSE
------------------ ------------ -------------------- ----------------
1916 597.5 13:47:40 LSE
------------------ ------------ -------------------- ----------------
233 596.5 13:52:31 LSE
------------------ ------------ -------------------- ----------------
1486 596.5 13:52:31 LSE
------------------ ------------ -------------------- ----------------
1950 596 13:59:02 LSE
------------------ ------------ -------------------- ----------------
1746 594.5 14:03:48 LSE
------------------ ------------ -------------------- ----------------
45 595.5 14:11:48 LSE
------------------ ------------ -------------------- ----------------
1000 595.5 14:11:48 LSE
------------------ ------------ -------------------- ----------------
1100 595.5 14:11:48 LSE
------------------ ------------ -------------------- ----------------
1000 595 14:18:17 LSE
------------------ ------------ -------------------- ----------------
1094 595 14:18:17 LSE
------------------ ------------ -------------------- ----------------
1737 594 14:24:18 LSE
------------------ ------------ -------------------- ----------------
1763 594.5 14:30:01 LSE
------------------ ------------ -------------------- ----------------
458 596 14:35:51 LSE
------------------ ------------ -------------------- ----------------
900 596 14:35:51 LSE
------------------ ------------ -------------------- ----------------
1000 596 14:35:51 LSE
------------------ ------------ -------------------- ----------------
2115 595 14:41:02 LSE
------------------ ------------ -------------------- ----------------
1777 595 14:44:12 LSE
------------------ ------------ -------------------- ----------------
100 594.5 14:48:54 LSE
------------------ ------------ -------------------- ----------------
168 594.5 14:48:54 LSE
------------------ ------------ -------------------- ----------------
445 594.5 14:48:54 LSE
------------------ ------------ -------------------- ----------------
1043 594.5 14:48:54 LSE
------------------ ------------ -------------------- ----------------
1800 594 14:53:03 LSE
------------------ ------------ -------------------- ----------------
895 594 14:53:03 LSE
------------------ ------------ -------------------- ----------------
1000 594 14:53:03 LSE
------------------ ------------ -------------------- ----------------
1000 594 15:00:34 LSE
------------------ ------------ -------------------- ----------------
1000 594.5 15:03:56 LSE
------------------ ------------ -------------------- ----------------
2157 594 15:05:43 LSE
------------------ ------------ -------------------- ----------------
2600 594.5 15:08:22 LSE
------------------ ------------ -------------------- ----------------
701 594.5 15:13:26 LSE
------------------ ------------ -------------------- ----------------
20 594.5 15:13:26 LSE
------------------ ------------ -------------------- ----------------
1083 594.5 15:13:26 LSE
------------------ ------------ -------------------- ----------------
888 594.5 15:13:26 LSE
------------------ ------------ -------------------- ----------------
1000 594.5 15:13:26 LSE
------------------ ------------ -------------------- ----------------
1050 593.5 15:24:51 LSE
------------------ ------------ -------------------- ----------------
1100 593.5 15:24:51 LSE
------------------ ------------ -------------------- ----------------
2650 593 15:25:24 LSE
------------------ ------------ -------------------- ----------------
539 593 15:30:36 LSE
------------------ ------------ -------------------- ----------------
1357 593 15:30:36 LSE
------------------ ------------ -------------------- ----------------
272 591 15:35:36 LSE
------------------ ------------ -------------------- ----------------
459 591 15:35:43 LSE
------------------ ------------ -------------------- ----------------
1330 591 15:35:43 LSE
------------------ ------------ -------------------- ----------------
8 591 15:40:13 LSE
------------------ ------------ -------------------- ----------------
1955 591 15:40:13 LSE
------------------ ------------ -------------------- ----------------
133 592 15:46:47 LSE
------------------ ------------ -------------------- ----------------
2000 592 15:46:47 LSE
------------------ ------------ -------------------- ----------------
1850 591.5 15:47:04 LSE
------------------ ------------ -------------------- ----------------
1527 591 15:51:30 LSE
------------------ ------------ -------------------- ----------------
2000 590.5 15:54:52 LSE
------------------ ------------ -------------------- ----------------
516 591 15:59:05 LSE
------------------ ------------ -------------------- ----------------
537 591 15:59:05 LSE
------------------ ------------ -------------------- ----------------
900 591 15:59:05 LSE
------------------ ------------ -------------------- ----------------
1313 591.5 16:03:10 LSE
------------------ ------------ -------------------- ----------------
179 591 16:04:31 LSE
------------------ ------------ -------------------- ----------------
1018 591 16:04:31 LSE
------------------ ------------ -------------------- ----------------
1253 591 16:04:31 LSE
------------------ ------------ -------------------- ----------------
885 591.5 16:11:43 LSE
------------------ ------------ -------------------- ----------------
1080 591.5 16:11:43 LSE
------------------ ------------ -------------------- ----------------
101 591.5 16:12:21 LSE
------------------ ------------ -------------------- ----------------
592 591.5 16:12:21 LSE
------------------ ------------ -------------------- ----------------
1200 591.5 16:12:21 LSE
------------------ ------------ -------------------- ----------------
1500 592.5 16:15:15 LSE
------------------ ------------ -------------------- ----------------
844 592.5 16:17:01 LSE
------------------ ------------ -------------------- ----------------
1000 592.5 16:17:01 LSE
------------------ ------------ -------------------- ----------------
1850 592 16:17:45 LSE
------------------ ------------ -------------------- ----------------
2650 592 16:22:05 LSE
------------------ ------------ -------------------- ----------------
846 592.5 16:24:59 LSE
------------------ ------------ -------------------- ----------------
1000 592.5 16:24:59 LSE
------------------ ------------ -------------------- ----------------
1900 592 16:26:48 LSE
------------------ ------------ -------------------- ----------------
2150 591.5 16:27:35 LSE
------------------ ------------ -------------------- ----------------
700 6.902 08:00:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
300 6.902 08:00:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
678 6.885 08:01:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
924 6.893 08:03:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
530 6.912 08:07:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
390 6.912 08:07:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
23 6.911 08:07:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
657 6.911 08:07:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
642 6.91 08:07:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 6.923 08:11:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
730 6.921 08:11:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
809 6.916 08:13:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
230 6.92 08:15:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
740 6.92 08:15:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 6.924 08:15:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
126 6.925 08:15:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
535 6.928 08:17:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
175 6.928 08:17:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
638 6.933 08:19:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
633 6.935 08:21:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
814 6.933 08:23:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
606 6.934 08:23:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
690 6.933 08:25:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
670 6.945 08:27:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
720 6.946 08:27:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
890 6.947 08:30:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
810 6.938 08:34:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
632 6.935 08:34:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
673 6.925 08:36:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
690 6.926 08:37:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
810 6.943 08:42:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
169 6.942 08:42:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
601 6.942 08:42:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
361 6.932 08:43:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
262 6.932 08:43:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
641 6.932 08:45:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
829 6.934 08:47:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
706 6.941 08:50:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
636 6.943 08:51:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1050 6.934 08:56:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
656 6.934 08:56:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
740 6.932 09:00:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
620 6.931 09:00:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.928 09:03:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
240 6.922 09:05:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
385 6.922 09:05:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
750 6.929 09:09:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 6.94 09:10:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
485 6.952 09:13:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
245 6.952 09:13:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
559 6.951 09:13:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
88 6.951 09:13:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
637 6.954 09:16:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
765 6.961 09:20:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
717 6.955 09:22:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
449 6.952 09:24:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
234 6.952 09:24:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
326 6.948 09:28:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
97 6.948 09:28:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
200 6.948 09:28:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
804 6.945 09:29:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
619 6.944 09:31:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
48 6.944 09:31:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
890 6.943 09:37:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
818 6.941 09:37:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
649 6.938 09:39:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
819 6.946 09:45:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
970 6.951 09:49:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
900 6.952 09:51:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
205 6.95 09:51:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
505 6.95 09:51:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 6.944 09:54:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
651 6.943 09:54:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
737 6.939 09:58:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
711 6.935 09:59:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
735 6.937 10:02:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
40 6.936 10:05:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
610 6.936 10:05:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
760 6.944 10:08:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 6.945 10:14:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
980 6.953 10:21:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1250 6.952 10:21:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
780 6.955 10:25:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 6.956 10:28:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
833 6.957 10:28:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
185 6.95 10:30:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
262 6.95 10:30:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
209 6.95 10:30:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
679 6.952 10:30:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
784 6.954 10:37:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
457 6.949 10:41:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
293 6.949 10:41:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
910 6.953 10:44:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1143 6.954 10:44:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
683 6.952 10:53:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
537 6.951 10:53:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
193 6.951 10:53:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
650 6.949 10:57:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
607 6.948 10:59:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
920 6.956 11:06:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
770 6.959 11:10:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
946 6.958 11:10:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
880 6.96 11:15:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
232 6.963 11:17:16 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
575 6.963 11:17:16 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1007 6.965 11:21:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
86 6.965 11:21:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
751 6.962 11:23:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
247 6.961 11:26:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
397 6.961 11:26:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
58 6.963 11:26:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
690 6.963 11:26:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
569 6.958 11:31:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
202 6.958 11:31:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
653 6.951 11:34:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
689 6.95 11:39:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
143 6.942 11:40:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
156 6.942 11:43:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
521 6.942 11:43:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
25 6.959 11:51:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
665 6.959 11:51:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 6.968 11:55:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
740 6.971 11:57:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
980 6.966 11:57:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
521 6.97 12:01:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
479 6.97 12:01:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
690 6.973 12:05:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
198 6.972 12:05:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
473 6.972 12:05:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
110 6.969 12:09:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
566 6.969 12:09:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
674 6.969 12:15:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
234 6.984 12:23:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
506 6.984 12:23:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
576 6.988 12:25:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
880 6.984 12:27:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1100 6.982 12:27:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
742 6.986 12:31:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
686 6.985 12:34:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
701 6.982 12:38:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
864 6.984 12:46:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
472 6.982 12:47:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1050 6.986 12:48:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.983 12:51:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
860 6.988 13:00:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.985 13:01:16 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
650 6.981 13:02:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
124 6.977 13:06:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
580 6.977 13:06:51 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
677 6.979 13:08:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
653 6.973 13:14:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
645 6.973 13:19:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
725 6.973 13:20:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
724 6.975 13:24:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
706 6.978 13:32:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
815 6.977 13:32:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
244 6.972 13:36:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
642 6.971 13:41:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
860 6.974 13:42:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
673 6.97 13:46:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 6.964 13:48:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
747 6.957 13:52:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
870 6.956 13:58:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
713 6.953 13:59:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
645 6.946 14:00:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
688 6.939 14:03:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
970 6.948 14:09:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
657 6.944 14:12:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
743 6.938 14:15:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
711 6.94 14:18:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
697 6.941 14:18:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
846 6.935 14:23:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
473 6.944 14:30:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
507 6.944 14:30:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1100 6.947 14:31:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
645 6.946 14:31:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
854 6.952 14:35:51 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
321 6.949 14:36:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
429 6.949 14:36:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 6.943 14:37:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
545 6.943 14:38:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
741 6.94 14:41:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
820 6.941 14:43:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
731 6.939 14:44:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
633 6.931 14:47:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
692 6.924 14:50:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
191 6.923 14:51:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
539 6.923 14:52:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
757 6.919 14:53:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
820 6.917 14:55:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
745 6.912 14:57:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
199 6.918 15:00:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
810 6.915 15:01:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
720 6.919 15:05:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
657 6.92 15:05:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
645 6.92 15:05:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
920 6.927 15:10:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
699 6.922 15:12:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
745 6.917 15:13:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
671 6.916 15:14:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
740 6.912 15:15:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
767 6.909 15:17:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
864 6.908 15:22:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
93 6.912 15:24:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
707 6.912 15:24:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
791 6.912 15:24:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
670 6.905 15:26:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
373 6.912 15:28:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
137 6.908 15:28:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
349 6.913 15:30:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
423 6.913 15:30:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
963 6.908 15:30:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.891 15:34:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
386 6.889 15:35:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
980 6.892 15:38:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.891 15:38:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
790 6.898 15:44:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
880 6.899 15:44:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
23 6.9 15:44:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
752 6.897 15:46:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
75 6.897 15:46:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
255 6.895 15:46:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
445 6.895 15:46:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
648 6.885 15:47:44 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
667 6.886 15:50:13 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
674 6.883 15:53:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
669 6.882 15:53:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
763 6.878 15:54:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
35 6.876 15:56:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
695 6.876 15:56:40 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 6.875 15:57:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
741 6.873 15:58:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.875 15:59:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
250 6.883 16:02:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 6.883 16:02:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
656 6.881 16:03:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
696 6.876 16:04:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
820 6.876 16:07:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 6.878 16:08:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
384 6.879 16:10:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
519 6.877 16:10:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
794 6.885 16:12:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
279 6.888 16:14:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
786 6.888 16:14:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
782 6.889 16:15:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
860 6.886 16:15:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
704 6.885 16:17:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
750 6.883 16:17:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 6.878 16:18:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 6.878 16:18:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
70 6.878 16:18:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
694 6.875 16:19:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
521 6.878 16:21:48 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
249 6.878 16:21:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
840 6.88 16:23:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
279 6.881 16:24:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
137 6.879 16:24:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
913 6.879 16:26:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 6.879 16:26:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
66 6.878 16:26:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
725 6.876 16:27:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
586 6.875 16:27:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
299 6.875 16:27:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.872 16:27:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 6.872 16:28:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
650 6.871 16:29:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
767 6.869 16:29:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
800 6.866 16:29:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
51 6.865 16:29:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
689 6.865 16:29:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
Aggregate information:
Venue Volume-weighted Aggregated volume
average price
----------------- ----------------------------------- ------------------
LSE 594.82 159,070
----------------- ----------------------------------- ------------------
Bolsa de Madrid 6.9325 162,688
----------------- ----------------------------------- ------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSQVLBFDEFBBBQ
(END) Dow Jones Newswires
May 18, 2017 02:13 ET (06:13 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
