We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.15 | 1.22% | 178.30 | 178.30 | 178.55 | 178.70 | 174.65 | 177.75 | 1,254,159 | 08:28:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Air Transport, Scheduled | 29.45B | 2.66B | 0.5401 | 3.98 | 10.57B |
From Apr 2019 to Apr 2024
TIDMIAG
RNS Number : 7691F
International Cons Airlines Group
22 May 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 19 May 2017 it purchased 320,041 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
------------------ -------------- ------------- --------------
160,376 London GBP5.93 GBP6.00
------------------ -------------- ------------- --------------
159,665 Madrid EUR6.906 EUR6.998
------------------ -------------- ------------- --------------
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 31,328,706 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,101,660,037 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
22 May 2017
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 320,041,
Date of purchases: 19/05/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of Transaction
shares purchased price Time of transaction Trading Venue
------------------ ------------ -------------------- ----------------
2300 593 08:03:37 LSE
------------------ ------------ -------------------- ----------------
1402 593 08:06:52 LSE
------------------ ------------ -------------------- ----------------
2050 595 08:14:10 LSE
------------------ ------------ -------------------- ----------------
1500 597 08:21:19 LSE
------------------ ------------ -------------------- ----------------
442 597 08:21:19 LSE
------------------ ------------ -------------------- ----------------
908 598 08:25:23 LSE
------------------ ------------ -------------------- ----------------
937 598 08:25:23 LSE
------------------ ------------ -------------------- ----------------
1952 599.5 08:31:41 LSE
------------------ ------------ -------------------- ----------------
547 598 08:39:48 LSE
------------------ ------------ -------------------- ----------------
1000 598 08:39:48 LSE
------------------ ------------ -------------------- ----------------
315 598 08:39:48 LSE
------------------ ------------ -------------------- ----------------
1800 599.5 08:45:46 LSE
------------------ ------------ -------------------- ----------------
1785 598.5 08:50:29 LSE
------------------ ------------ -------------------- ----------------
950 598.5 08:59:46 LSE
------------------ ------------ -------------------- ----------------
966 598.5 08:59:46 LSE
------------------ ------------ -------------------- ----------------
1760 597.5 09:03:07 LSE
------------------ ------------ -------------------- ----------------
1000 596.5 09:10:49 LSE
------------------ ------------ -------------------- ----------------
800 596.5 09:10:49 LSE
------------------ ------------ -------------------- ----------------
1803 597 09:18:31 LSE
------------------ ------------ -------------------- ----------------
129 597 09:18:31 LSE
------------------ ------------ -------------------- ----------------
1000 596.5 09:24:54 LSE
------------------ ------------ -------------------- ----------------
755 596.5 09:24:54 LSE
------------------ ------------ -------------------- ----------------
511 598 09:31:28 LSE
------------------ ------------ -------------------- ----------------
1000 598 09:31:28 LSE
------------------ ------------ -------------------- ----------------
330 598 09:31:28 LSE
------------------ ------------ -------------------- ----------------
1796 597 09:39:50 LSE
------------------ ------------ -------------------- ----------------
1925 599 09:48:26 LSE
------------------ ------------ -------------------- ----------------
1000 599 09:54:06 LSE
------------------ ------------ -------------------- ----------------
929 599 09:54:06 LSE
------------------ ------------ -------------------- ----------------
1767 598.5 09:57:06 LSE
------------------ ------------ -------------------- ----------------
677 599.5 10:06:48 LSE
------------------ ------------ -------------------- ----------------
1123 599.5 10:06:50 LSE
------------------ ------------ -------------------- ----------------
460 600 10:16:01 LSE
------------------ ------------ -------------------- ----------------
454 600 10:16:01 LSE
------------------ ------------ -------------------- ----------------
1053 600 10:16:01 LSE
------------------ ------------ -------------------- ----------------
627 599.5 10:20:29 LSE
------------------ ------------ -------------------- ----------------
536 599.5 10:20:29 LSE
------------------ ------------ -------------------- ----------------
636 599.5 10:20:29 LSE
------------------ ------------ -------------------- ----------------
500 598.5 10:30:24 LSE
------------------ ------------ -------------------- ----------------
500 598.5 10:30:24 LSE
------------------ ------------ -------------------- ----------------
500 598.5 10:30:24 LSE
------------------ ------------ -------------------- ----------------
451 598.5 10:30:24 LSE
------------------ ------------ -------------------- ----------------
1806 597.5 10:38:50 LSE
------------------ ------------ -------------------- ----------------
589 598.5 10:47:30 LSE
------------------ ------------ -------------------- ----------------
500 598.5 10:47:30 LSE
------------------ ------------ -------------------- ----------------
500 598.5 10:47:30 LSE
------------------ ------------ -------------------- ----------------
378 598.5 10:47:30 LSE
------------------ ------------ -------------------- ----------------
1350 599 10:59:06 LSE
------------------ ------------ -------------------- ----------------
981 598.5 11:01:12 LSE
------------------ ------------ -------------------- ----------------
290 598.5 11:01:12 LSE
------------------ ------------ -------------------- ----------------
536 598.5 11:01:12 LSE
------------------ ------------ -------------------- ----------------
98 598.5 11:01:12 LSE
------------------ ------------ -------------------- ----------------
258 597.5 11:09:34 LSE
------------------ ------------ -------------------- ----------------
1677 597.5 11:09:34 LSE
------------------ ------------ -------------------- ----------------
430 598 11:19:20 LSE
------------------ ------------ -------------------- ----------------
1531 598 11:19:20 LSE
------------------ ------------ -------------------- ----------------
500 598.5 11:29:23 LSE
------------------ ------------ -------------------- ----------------
1487 598.5 11:29:23 LSE
------------------ ------------ -------------------- ----------------
1940 598 11:38:05 LSE
------------------ ------------ -------------------- ----------------
1838 598 11:47:32 LSE
------------------ ------------ -------------------- ----------------
1212 596 11:57:59 LSE
------------------ ------------ -------------------- ----------------
1806 597 12:03:16 LSE
------------------ ------------ -------------------- ----------------
451 598 12:12:40 LSE
------------------ ------------ -------------------- ----------------
500 598 12:12:40 LSE
------------------ ------------ -------------------- ----------------
500 598 12:12:40 LSE
------------------ ------------ -------------------- ----------------
358 598 12:12:40 LSE
------------------ ------------ -------------------- ----------------
1233 598.5 12:25:15 LSE
------------------ ------------ -------------------- ----------------
698 598.5 12:25:15 LSE
------------------ ------------ -------------------- ----------------
500 597.5 12:36:16 LSE
------------------ ------------ -------------------- ----------------
1210 597.5 12:36:16 LSE
------------------ ------------ -------------------- ----------------
255 597.5 12:36:16 LSE
------------------ ------------ -------------------- ----------------
2436 598 12:47:18 LSE
------------------ ------------ -------------------- ----------------
1830 599 12:59:12 LSE
------------------ ------------ -------------------- ----------------
2102 598.5 13:09:06 LSE
------------------ ------------ -------------------- ----------------
1843 598.5 13:22:41 LSE
------------------ ------------ -------------------- ----------------
405 598.5 13:28:05 LSE
------------------ ------------ -------------------- ----------------
1037 598.5 13:28:05 LSE
------------------ ------------ -------------------- ----------------
385 598.5 13:28:05 LSE
------------------ ------------ -------------------- ----------------
500 598.5 13:34:11 LSE
------------------ ------------ -------------------- ----------------
1507 598.5 13:34:11 LSE
------------------ ------------ -------------------- ----------------
500 598 13:42:15 LSE
------------------ ------------ -------------------- ----------------
900 598 13:42:15 LSE
------------------ ------------ -------------------- ----------------
747 598 13:42:15 LSE
------------------ ------------ -------------------- ----------------
1794 597.5 13:50:11 LSE
------------------ ------------ -------------------- ----------------
1500 598.5 13:58:46 LSE
------------------ ------------ -------------------- ----------------
881 598 14:02:46 LSE
------------------ ------------ -------------------- ----------------
1000 598 14:02:46 LSE
------------------ ------------ -------------------- ----------------
92 598 14:02:46 LSE
------------------ ------------ -------------------- ----------------
1000 597.5 14:09:38 LSE
------------------ ------------ -------------------- ----------------
536 597.5 14:09:38 LSE
------------------ ------------ -------------------- ----------------
398 597.5 14:09:38 LSE
------------------ ------------ -------------------- ----------------
1839 597 14:15:55 LSE
------------------ ------------ -------------------- ----------------
1000 595.5 14:21:32 LSE
------------------ ------------ -------------------- ----------------
981 595.5 14:21:32 LSE
------------------ ------------ -------------------- ----------------
1000 596.5 14:28:17 LSE
------------------ ------------ -------------------- ----------------
824 596.5 14:28:17 LSE
------------------ ------------ -------------------- ----------------
514 596.5 14:32:32 LSE
------------------ ------------ -------------------- ----------------
500 596.5 14:32:32 LSE
------------------ ------------ -------------------- ----------------
804 596.5 14:32:32 LSE
------------------ ------------ -------------------- ----------------
1832 596 14:35:01 LSE
------------------ ------------ -------------------- ----------------
1000 597 14:41:11 LSE
------------------ ------------ -------------------- ----------------
536 597 14:41:11 LSE
------------------ ------------ -------------------- ----------------
1070 596.5 14:44:19 LSE
------------------ ------------ -------------------- ----------------
808 596.5 14:44:19 LSE
------------------ ------------ -------------------- ----------------
1000 596.5 14:50:25 LSE
------------------ ------------ -------------------- ----------------
900 596.5 14:50:25 LSE
------------------ ------------ -------------------- ----------------
688 596.5 14:50:25 LSE
------------------ ------------ -------------------- ----------------
938 596.5 14:56:01 LSE
------------------ ------------ -------------------- ----------------
595 596.5 14:56:01 LSE
------------------ ------------ -------------------- ----------------
448 596.5 14:56:01 LSE
------------------ ------------ -------------------- ----------------
973 597 14:58:45 LSE
------------------ ------------ -------------------- ----------------
862 597 14:58:45 LSE
------------------ ------------ -------------------- ----------------
470 597 15:01:52 LSE
------------------ ------------ -------------------- ----------------
1510 597 15:01:52 LSE
------------------ ------------ -------------------- ----------------
2055 596.5 15:03:41 LSE
------------------ ------------ -------------------- ----------------
500 597 15:10:09 LSE
------------------ ------------ -------------------- ----------------
2209 597 15:10:09 LSE
------------------ ------------ -------------------- ----------------
141 597 15:10:09 LSE
------------------ ------------ -------------------- ----------------
424 598 15:16:02 LSE
------------------ ------------ -------------------- ----------------
1000 598 15:16:02 LSE
------------------ ------------ -------------------- ----------------
554 598 15:16:02 LSE
------------------ ------------ -------------------- ----------------
1890 598 15:17:41 LSE
------------------ ------------ -------------------- ----------------
48 597.5 15:23:35 LSE
------------------ ------------ -------------------- ----------------
1854 597.5 15:23:35 LSE
------------------ ------------ -------------------- ----------------
194 597 15:28:51 LSE
------------------ ------------ -------------------- ----------------
511 597 15:28:51 LSE
------------------ ------------ -------------------- ----------------
1186 597 15:28:51 LSE
------------------ ------------ -------------------- ----------------
280 596.5 15:30:58 LSE
------------------ ------------ -------------------- ----------------
340 596.5 15:30:58 LSE
------------------ ------------ -------------------- ----------------
1195 596.5 15:30:58 LSE
------------------ ------------ -------------------- ----------------
1900 595.5 15:36:42 LSE
------------------ ------------ -------------------- ----------------
1812 595 15:40:16 LSE
------------------ ------------ -------------------- ----------------
1000 594.5 15:44:01 LSE
------------------ ------------ -------------------- ----------------
814 594.5 15:44:01 LSE
------------------ ------------ -------------------- ----------------
1561 595 15:48:11 LSE
------------------ ------------ -------------------- ----------------
431 595 15:48:11 LSE
------------------ ------------ -------------------- ----------------
1000 595.5 15:51:59 LSE
------------------ ------------ -------------------- ----------------
1000 595.5 15:54:35 LSE
------------------ ------------ -------------------- ----------------
997 595.5 15:54:35 LSE
------------------ ------------ -------------------- ----------------
2000 595 15:55:53 LSE
------------------ ------------ -------------------- ----------------
1884 594.5 15:58:41 LSE
------------------ ------------ -------------------- ----------------
161 594.5 16:05:46 LSE
------------------ ------------ -------------------- ----------------
2447 594.5 16:05:46 LSE
------------------ ------------ -------------------- ----------------
111 594.5 16:09:52 LSE
------------------ ------------ -------------------- ----------------
2029 594.5 16:09:52 LSE
------------------ ------------ -------------------- ----------------
803 595.5 16:12:05 LSE
------------------ ------------ -------------------- ----------------
1178 595.5 16:12:05 LSE
------------------ ------------ -------------------- ----------------
89 595.5 16:14:55 LSE
------------------ ------------ -------------------- ----------------
1210 595.5 16:14:55 LSE
------------------ ------------ -------------------- ----------------
200 595.5 16:14:55 LSE
------------------ ------------ -------------------- ----------------
400 595.5 16:14:55 LSE
------------------ ------------ -------------------- ----------------
52 595.5 16:14:55 LSE
------------------ ------------ -------------------- ----------------
611 595 16:15:45 LSE
------------------ ------------ -------------------- ----------------
1254 595 16:15:45 LSE
------------------ ------------ -------------------- ----------------
178 595 16:20:27 LSE
------------------ ------------ -------------------- ----------------
1082 595 16:20:27 LSE
------------------ ------------ -------------------- ----------------
740 595 16:20:27 LSE
------------------ ------------ -------------------- ----------------
2200 594.5 16:20:50 LSE
------------------ ------------ -------------------- ----------------
455 595 16:24:51 LSE
------------------ ------------ -------------------- ----------------
1000 595 16:24:51 LSE
------------------ ------------ -------------------- ----------------
423 595 16:24:51 LSE
------------------ ------------ -------------------- ----------------
2250 594.5 16:27:35 LSE
------------------ ------------ -------------------- ----------------
1282 594 16:29:24 LSE
------------------ ------------ -------------------- ----------------
668 594 16:29:42 LSE
------------------ ------------ -------------------- ----------------
560 6.93 08:00:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
545 6.924 08:01:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
532 6.915 08:01:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
300 6.906 08:03:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
630 6.906 08:03:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.909 08:06:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
860 6.908 08:06:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
830 6.907 08:06:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
630 6.923 08:12:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.923 08:12:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
610 6.932 08:14:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
144 6.93 08:14:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
686 6.93 08:14:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
211 6.927 08:14:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
339 6.927 08:14:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
650 6.935 08:15:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
790 6.942 08:17:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
609 6.942 08:17:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 6.95 08:21:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
590 6.963 08:22:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
555 6.976 08:25:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
160 6.976 08:25:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
145 6.976 08:25:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
776 6.974 08:25:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 6.983 08:28:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
624 6.981 08:28:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
860 6.99 08:31:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
608 6.972 08:33:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
324 6.963 08:35:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
186 6.963 08:35:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
186 6.963 08:35:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.966 08:37:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
891 6.965 08:38:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
400 6.979 08:42:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
520 6.979 08:42:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 6.989 08:44:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
10 6.989 08:44:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
839 6.988 08:45:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
681 6.99 08:46:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
552 6.985 08:48:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
696 6.975 08:50:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
725 6.963 08:53:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
665 6.958 08:55:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
850 6.972 08:59:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
900 6.97 09:01:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
573 6.968 09:02:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
56 6.968 09:02:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
167 6.957 09:05:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
482 6.957 09:05:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 6.952 09:05:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
583 6.952 09:05:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
724 6.956 09:08:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
252 6.946 09:11:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
384 6.946 09:11:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
732 6.946 09:11:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
610 6.954 09:19:48 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
690 6.951 09:20:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
610 6.95 09:20:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
850 6.954 09:24:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
808 6.956 09:24:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
660 6.963 09:28:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
769 6.966 09:32:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
780 6.964 09:37:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
785 6.963 09:37:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
881 6.967 09:37:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
732 6.964 09:41:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
645 6.966 09:43:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
670 6.979 09:47:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
86 6.982 09:49:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
477 6.982 09:49:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
237 6.982 09:49:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
678 6.983 09:51:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
725 6.981 09:54:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
110 6.984 09:56:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
200 6.979 09:57:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
457 6.979 09:57:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
765 6.981 09:57:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
744 6.989 10:02:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
619 6.985 10:03:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
920 6.993 10:07:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
343 6.991 10:08:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 6.99 10:10:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
531 6.99 10:10:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
646 6.988 10:11:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
704 6.998 10:15:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
29 6.998 10:17:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
614 6.998 10:17:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
716 6.995 10:21:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
94 6.995 10:21:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
339 6.99 10:22:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
300 6.99 10:22:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
660 6.988 10:26:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
755 6.99 10:26:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
277 6.978 10:32:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
363 6.978 10:32:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
605 6.976 10:32:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
58 6.976 10:32:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
261 6.973 10:37:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
724 6.97 10:38:29 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
790 6.961 10:41:54 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
803 6.967 10:44:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
821 6.974 10:46:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
286 6.974 10:48:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
647 6.968 10:51:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
970 6.981 10:57:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
619 6.981 10:57:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
720 6.985 11:00:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
790 6.987 11:00:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
669 6.97 11:03:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
631 6.97 11:06:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
734 6.966 11:10:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
765 6.973 11:14:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
486 6.977 11:16:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
650 6.975 11:17:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
628 6.97 11:20:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
573 6.958 11:23:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
84 6.958 11:23:03 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
810 6.968 11:27:26 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
43 6.973 11:29:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
698 6.973 11:29:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.968 11:32:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
833 6.967 11:39:04 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
800 6.977 11:43:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
990 6.973 11:47:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
547 6.971 11:47:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
122 6.971 11:47:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
222 6.971 11:47:22 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
100 6.958 11:51:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
614 6.958 11:51:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
300 6.951 11:57:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
387 6.951 11:57:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
402 6.951 11:57:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1000 6.951 11:57:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
709 6.955 12:03:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
127 6.957 12:10:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1500 6.957 12:10:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
695 6.96 12:15:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
625 6.957 12:20:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
12 6.957 12:20:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
177 6.968 12:23:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
630 6.97 12:25:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
900 6.967 12:26:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
622 6.959 12:27:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
296 6.951 12:30:16 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
344 6.951 12:30:16 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
656 6.953 12:36:02 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
183 6.957 12:38:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
593 6.957 12:38:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
715 6.95 12:41:51 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
571 6.951 12:45:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
249 6.951 12:45:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
400 6.958 12:51:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
800 6.958 12:51:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
752 6.957 12:51:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
731 6.975 12:57:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 6.971 12:59:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
670 6.972 13:03:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
770 6.969 13:11:38 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
675 6.966 13:11:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
780 6.973 13:15:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
389 6.968 13:19:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
71 6.965 13:21:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
559 6.965 13:21:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
567 6.964 13:28:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
63 6.964 13:28:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1184 6.965 13:28:30 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
659 6.964 13:34:12 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
134 6.958 13:37:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
551 6.958 13:37:01 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 6.965 13:42:15 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
646 6.959 13:43:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
641 6.958 13:50:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
641 6.957 13:51:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
869 6.956 13:52:59 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
860 6.966 14:01:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
58 6.964 14:01:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
437 6.964 14:01:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
337 6.964 14:01:21 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
654 6.958 14:04:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1100 6.956 14:09:34 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.953 14:15:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
816 6.954 14:15:41 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
3 6.934 14:19:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
632 6.934 14:19:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
143 6.929 14:21:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
528 6.929 14:21:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
650 6.945 14:26:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 6.942 14:28:00 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
462 6.944 14:30:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
218 6.944 14:30:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
571 6.942 14:31:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
190 6.942 14:31:23 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
197 6.94 14:32:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
431 6.94 14:32:08 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
734 6.942 14:33:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
85 6.942 14:33:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
921 6.943 14:37:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
230 6.943 14:41:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
770 6.943 14:41:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
791 6.942 14:41:51 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
128 6.937 14:44:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
500 6.937 14:44:19 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
288 6.937 14:46:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 6.94 14:50:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
375 6.94 14:50:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
721 6.938 14:50:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 6.94 14:52:55 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
635 6.94 14:54:05 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
710 6.941 14:56:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
758 6.943 14:59:31 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
568 6.944 15:01:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
167 6.944 15:01:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
897 6.946 15:03:06 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.936 15:06:52 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
102 6.934 15:07:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 6.946 15:12:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
963 6.947 15:12:11 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
104 6.946 15:13:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
701 6.951 15:14:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
477 6.951 15:14:17 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
713 6.963 15:16:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
443 6.963 15:16:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
350 6.96 15:19:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
231 6.96 15:19:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
156 6.96 15:19:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
736 6.959 15:19:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
640 6.956 15:21:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
420 6.95 15:23:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
337 6.95 15:23:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
880 6.945 15:26:18 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
648 6.943 15:27:57 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
620 6.942 15:30:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
681 6.94 15:30:58 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
200 6.94 15:32:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1 6.94 15:32:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
429 6.94 15:32:36 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
716 6.936 15:36:14 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
357 6.929 15:36:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
281 6.929 15:36:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
11 6.929 15:36:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
687 6.927 15:38:42 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.918 15:42:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
805 6.918 15:42:37 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
182 6.916 15:45:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
451 6.916 15:45:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
229 6.916 15:45:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
35 6.913 15:45:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
529 6.913 15:45:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
146 6.913 15:45:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
940 6.932 15:54:33 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
700 6.93 15:54:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
879 6.929 15:54:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
121 6.929 15:54:35 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
390 6.926 15:54:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
83 6.929 15:54:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
802 6.929 15:54:56 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
650 6.921 15:58:10 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
651 6.917 15:58:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
680 6.918 15:58:24 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
262 6.921 16:03:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
388 6.921 16:03:07 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
753 6.918 16:05:20 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
97 6.918 16:05:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
589 6.923 16:11:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
186 6.923 16:11:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
681 6.929 16:13:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
575 6.929 16:13:25 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
980 6.927 16:13:44 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
15 6.925 16:13:44 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1085 6.925 16:13:44 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 6.925 16:15:45 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
127 6.923 16:15:53 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
411 6.926 16:17:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
639 6.926 16:17:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
925 6.926 16:17:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1073 6.923 16:20:27 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1200 6.923 16:20:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
13 6.924 16:20:28 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
549 6.921 16:20:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
181 6.921 16:20:50 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
470 6.922 16:21:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
724 6.922 16:21:46 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
808 6.919 16:21:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
1050 6.921 16:25:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
940 6.92 16:25:09 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
173 6.921 16:26:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
367 6.921 16:26:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
203 6.921 16:26:47 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
754 6.917 16:29:16 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
950 6.92 6:29:32 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
36 6.917 16:29:39 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
336 6.915 16:29:43 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
484 6.915 16:29:49 Bolsa de Madrid
------------------ ------------ -------------------- ----------------
Aggregate information:
Venue Volume-weighted Aggregated volume
average price
----------------- ----------------------------------- ------------------
LSE 596.98 160,376
----------------- ----------------------------------- ------------------
Bolsa de Madrid 6.9530 159,665
----------------- ----------------------------------- ------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSQLLBLDEFBBBD
(END) Dow Jones Newswires
May 22, 2017 02:11 ET (06:11 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
