We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| International Consolidated Airlines Group S.a. | LSE:IAG | London | Ordinary Share | ES0177542018 | ORD EUR0.10 (CDI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.60 | 0.91% | 177.55 | 177.25 | 177.50 | 178.20 | 176.65 | 177.20 | 879,341 | 08:24:14 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Air Transport, Scheduled | 29.45B | 2.66B | 0.5401 | 3.61 | 9.59B |
From Apr 2019 to Apr 2024
TIDMIAG
RNS Number : 0677G
International Cons Airlines Group
24 May 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 23 May 2017 it purchased 316,243 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
------------------ -------------- ------------- --------------
157,482 London GBP5.965 GBP6.045
------------------ -------------- ------------- --------------
158,761 Madrid EUR6.876 EUR6.991
------------------ -------------- ------------- --------------
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 31,965,519 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,101,023,224 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
24 May 2017
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 316,243
Date of purchases: 23/05/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased Transaction price Time of transaction Trading Venue
--------------------------- ------------------ -------------------- ----------------
1500 596.5 08:01:10 LSE
--------------------------- ------------------ -------------------- ----------------
1385 599 08:06:38 LSE
--------------------------- ------------------ -------------------- ----------------
1401 599 08:10:48 LSE
--------------------------- ------------------ -------------------- ----------------
1107 597.5 08:12:52 LSE
--------------------------- ------------------ -------------------- ----------------
277 597.5 08:12:52 LSE
--------------------------- ------------------ -------------------- ----------------
1650 598.5 08:20:54 LSE
--------------------------- ------------------ -------------------- ----------------
1816 598.5 08:24:11 LSE
--------------------------- ------------------ -------------------- ----------------
645 599.5 08:31:19 LSE
--------------------------- ------------------ -------------------- ----------------
1000 599.5 08:31:19 LSE
--------------------------- ------------------ -------------------- ----------------
548 599 08:35:18 LSE
--------------------------- ------------------ -------------------- ----------------
154 599 08:35:18 LSE
--------------------------- ------------------ -------------------- ----------------
1005 600 08:39:21 LSE
--------------------------- ------------------ -------------------- ----------------
674 600 08:39:21 LSE
--------------------------- ------------------ -------------------- ----------------
1763 601 08:45:41 LSE
--------------------------- ------------------ -------------------- ----------------
431 601 08:45:41 LSE
--------------------------- ------------------ -------------------- ----------------
1700 602.5 08:56:23 LSE
--------------------------- ------------------ -------------------- ----------------
484 602 08:57:50 LSE
--------------------------- ------------------ -------------------- ----------------
1111 602 08:57:50 LSE
--------------------------- ------------------ -------------------- ----------------
1600 601 09:03:35 LSE
--------------------------- ------------------ -------------------- ----------------
809 601.5 09:09:57 LSE
--------------------------- ------------------ -------------------- ----------------
597 601.5 09:09:57 LSE
--------------------------- ------------------ -------------------- ----------------
371 601.5 09:09:57 LSE
--------------------------- ------------------ -------------------- ----------------
312 601 09:16:57 LSE
--------------------------- ------------------ -------------------- ----------------
1500 601 09:16:57 LSE
--------------------------- ------------------ -------------------- ----------------
99 601 09:16:57 LSE
--------------------------- ------------------ -------------------- ----------------
1500 601 09:23:34 LSE
--------------------------- ------------------ -------------------- ----------------
1196 602 09:32:10 LSE
--------------------------- ------------------ -------------------- ----------------
281 602 09:32:10 LSE
--------------------------- ------------------ -------------------- ----------------
296 602 09:32:10 LSE
--------------------------- ------------------ -------------------- ----------------
1500 603 09:35:43 LSE
--------------------------- ------------------ -------------------- ----------------
130 603 09:35:43 LSE
--------------------------- ------------------ -------------------- ----------------
1318 601 09:40:53 LSE
--------------------------- ------------------ -------------------- ----------------
349 601 09:40:53 LSE
--------------------------- ------------------ -------------------- ----------------
1286 600.5 09:49:21 LSE
--------------------------- ------------------ -------------------- ----------------
292 600.5 09:49:21 LSE
--------------------------- ------------------ -------------------- ----------------
200 600.5 09:49:21 LSE
--------------------------- ------------------ -------------------- ----------------
753 600.5 09:56:14 LSE
--------------------------- ------------------ -------------------- ----------------
1000 600.5 09:56:14 LSE
--------------------------- ------------------ -------------------- ----------------
261 601.5 10:02:57 LSE
--------------------------- ------------------ -------------------- ----------------
472 601.5 10:02:57 LSE
--------------------------- ------------------ -------------------- ----------------
1180 601.5 10:04:37 LSE
--------------------------- ------------------ -------------------- ----------------
500 601.5 10:04:37 LSE
--------------------------- ------------------ -------------------- ----------------
500 601.5 10:11:56 LSE
--------------------------- ------------------ -------------------- ----------------
312 601.5 10:11:56 LSE
--------------------------- ------------------ -------------------- ----------------
854 601.5 10:11:56 LSE
--------------------------- ------------------ -------------------- ----------------
500 601.5 10:11:56 LSE
--------------------------- ------------------ -------------------- ----------------
536 600.5 10:19:54 LSE
--------------------------- ------------------ -------------------- ----------------
536 600.5 10:19:54 LSE
--------------------------- ------------------ -------------------- ----------------
500 600.5 10:19:54 LSE
--------------------------- ------------------ -------------------- ----------------
5 600.5 10:19:54 LSE
--------------------------- ------------------ -------------------- ----------------
500 599.5 10:31:36 LSE
--------------------------- ------------------ -------------------- ----------------
1500 599.5 10:31:36 LSE
--------------------------- ------------------ -------------------- ----------------
91 599.5 10:31:36 LSE
--------------------------- ------------------ -------------------- ----------------
124 599.5 10:31:36 LSE
--------------------------- ------------------ -------------------- ----------------
500 599.5 10:31:36 LSE
--------------------------- ------------------ -------------------- ----------------
2250 600 10:47:56 LSE
--------------------------- ------------------ -------------------- ----------------
1500 600 10:49:29 LSE
--------------------------- ------------------ -------------------- ----------------
172 600 10:49:29 LSE
--------------------------- ------------------ -------------------- ----------------
376 599.5 10:59:25 LSE
--------------------------- ------------------ -------------------- ----------------
1286 599.5 10:59:25 LSE
--------------------------- ------------------ -------------------- ----------------
500 599.5 10:59:25 LSE
--------------------------- ------------------ -------------------- ----------------
115 600.5 11:07:33 LSE
--------------------------- ------------------ -------------------- ----------------
50 601 11:08:40 LSE
--------------------------- ------------------ -------------------- ----------------
289 601 11:08:40 LSE
--------------------------- ------------------ -------------------- ----------------
1800 601 11:08:40 LSE
--------------------------- ------------------ -------------------- ----------------
1286 601 11:17:58 LSE
--------------------------- ------------------ -------------------- ----------------
500 601 11:17:58 LSE
--------------------------- ------------------ -------------------- ----------------
109 601 11:17:58 LSE
--------------------------- ------------------ -------------------- ----------------
312 600 11:28:16 LSE
--------------------------- ------------------ -------------------- ----------------
500 600 11:28:16 LSE
--------------------------- ------------------ -------------------- ----------------
460 600 11:28:16 LSE
--------------------------- ------------------ -------------------- ----------------
500 600.5 11:42:12 LSE
--------------------------- ------------------ -------------------- ----------------
1250 600.5 11:42:12 LSE
--------------------------- ------------------ -------------------- ----------------
620 600 11:46:49 LSE
--------------------------- ------------------ -------------------- ----------------
1045 600 11:46:49 LSE
--------------------------- ------------------ -------------------- ----------------
1005 600.5 11:51:00 LSE
--------------------------- ------------------ -------------------- ----------------
500 601 11:57:47 LSE
--------------------------- ------------------ -------------------- ----------------
141 601 11:57:47 LSE
--------------------------- ------------------ -------------------- ----------------
301 601 11:57:47 LSE
--------------------------- ------------------ -------------------- ----------------
1000 601 11:57:47 LSE
--------------------------- ------------------ -------------------- ----------------
500 601.5 12:05:09 LSE
--------------------------- ------------------ -------------------- ----------------
688 601.5 12:05:09 LSE
--------------------------- ------------------ -------------------- ----------------
500 601.5 12:05:09 LSE
--------------------------- ------------------ -------------------- ----------------
1838 601.5 12:26:29 LSE
--------------------------- ------------------ -------------------- ----------------
1681 601.5 12:26:34 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 12:39:37 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 12:39:37 LSE
--------------------------- ------------------ -------------------- ----------------
515 602.5 12:43:40 LSE
--------------------------- ------------------ -------------------- ----------------
1908 602.5 12:43:40 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 13:01:14 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 13:01:14 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 13:01:50 LSE
--------------------------- ------------------ -------------------- ----------------
455 602.5 13:01:50 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 13:01:50 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 13:01:50 LSE
--------------------------- ------------------ -------------------- ----------------
532 602.5 13:14:57 LSE
--------------------------- ------------------ -------------------- ----------------
532 602.5 13:14:57 LSE
--------------------------- ------------------ -------------------- ----------------
873 602.5 13:15:41 LSE
--------------------------- ------------------ -------------------- ----------------
1000 602.5 13:15:41 LSE
--------------------------- ------------------ -------------------- ----------------
500 602.5 13:28:12 LSE
--------------------------- ------------------ -------------------- ----------------
1280 602 13:28:38 LSE
--------------------------- ------------------ -------------------- ----------------
1937 602 13:28:38 LSE
--------------------------- ------------------ -------------------- ----------------
1746 602.5 13:36:47 LSE
--------------------------- ------------------ -------------------- ----------------
1284 603 13:50:38 LSE
--------------------------- ------------------ -------------------- ----------------
414 603 13:50:38 LSE
--------------------------- ------------------ -------------------- ----------------
2183 603.5 13:54:57 LSE
--------------------------- ------------------ -------------------- ----------------
500 603.5 14:00:57 LSE
--------------------------- ------------------ -------------------- ----------------
133 603.5 14:00:57 LSE
--------------------------- ------------------ -------------------- ----------------
18 603.5 14:00:57 LSE
--------------------------- ------------------ -------------------- ----------------
298 603.5 14:00:57 LSE
--------------------------- ------------------ -------------------- ----------------
800 603.5 14:00:57 LSE
--------------------------- ------------------ -------------------- ----------------
1112 603.5 14:13:01 LSE
--------------------------- ------------------ -------------------- ----------------
174 603.5 14:13:01 LSE
--------------------------- ------------------ -------------------- ----------------
1264 603.5 14:13:06 LSE
--------------------------- ------------------ -------------------- ----------------
707 603.5 14:14:23 LSE
--------------------------- ------------------ -------------------- ----------------
1000 603.5 14:14:23 LSE
--------------------------- ------------------ -------------------- ----------------
141 604.5 14:23:20 LSE
--------------------------- ------------------ -------------------- ----------------
600 604.5 14:23:20 LSE
--------------------------- ------------------ -------------------- ----------------
1609 604.5 14:23:20 LSE
--------------------------- ------------------ -------------------- ----------------
203 604.5 14:31:32 LSE
--------------------------- ------------------ -------------------- ----------------
37 604.5 14:31:32 LSE
--------------------------- ------------------ -------------------- ----------------
2260 604.5 14:31:32 LSE
--------------------------- ------------------ -------------------- ----------------
133 604 14:37:38 LSE
--------------------------- ------------------ -------------------- ----------------
133 604 14:37:38 LSE
--------------------------- ------------------ -------------------- ----------------
1063 604 14:37:38 LSE
--------------------------- ------------------ -------------------- ----------------
532 604 14:37:38 LSE
--------------------------- ------------------ -------------------- ----------------
1702 603.5 14:40:25 LSE
--------------------------- ------------------ -------------------- ----------------
1995 603 14:44:15 LSE
--------------------------- ------------------ -------------------- ----------------
291 601.5 14:48:03 LSE
--------------------------- ------------------ -------------------- ----------------
1006 601.5 14:48:03 LSE
--------------------------- ------------------ -------------------- ----------------
1365 601.5 14:51:11 LSE
--------------------------- ------------------ -------------------- ----------------
532 601.5 14:51:11 LSE
--------------------------- ------------------ -------------------- ----------------
913 601.5 14:56:50 LSE
--------------------------- ------------------ -------------------- ----------------
1000 601.5 14:56:50 LSE
--------------------------- ------------------ -------------------- ----------------
847 601.5 14:59:36 LSE
--------------------------- ------------------ -------------------- ----------------
976 601.5 14:59:36 LSE
--------------------------- ------------------ -------------------- ----------------
2 601.5 14:59:36 LSE
--------------------------- ------------------ -------------------- ----------------
53 601.5 14:59:36 LSE
--------------------------- ------------------ -------------------- ----------------
1193 600.5 15:01:07 LSE
--------------------------- ------------------ -------------------- ----------------
197 600.5 15:01:07 LSE
--------------------------- ------------------ -------------------- ----------------
500 600.5 15:01:07 LSE
--------------------------- ------------------ -------------------- ----------------
693 600 15:05:24 LSE
--------------------------- ------------------ -------------------- ----------------
1248 600 15:05:24 LSE
--------------------------- ------------------ -------------------- ----------------
2000 599 15:09:14 LSE
--------------------------- ------------------ -------------------- ----------------
313 599.5 15:13:52 LSE
--------------------------- ------------------ -------------------- ----------------
2639 599.5 15:14:14 LSE
--------------------------- ------------------ -------------------- ----------------
441 599.5 15:28:25 LSE
--------------------------- ------------------ -------------------- ----------------
1460 599.5 15:28:25 LSE
--------------------------- ------------------ -------------------- ----------------
108 599.5 15:32:15 LSE
--------------------------- ------------------ -------------------- ----------------
2192 599.5 15:32:19 LSE
--------------------------- ------------------ -------------------- ----------------
644 599.5 15:33:51 LSE
--------------------------- ------------------ -------------------- ----------------
1556 599.5 15:34:25 LSE
--------------------------- ------------------ -------------------- ----------------
290 599.5 15:34:54 LSE
--------------------------- ------------------ -------------------- ----------------
1068 599.5 15:34:54 LSE
--------------------------- ------------------ -------------------- ----------------
29 599.5 15:34:54 LSE
--------------------------- ------------------ -------------------- ----------------
473 599.5 15:34:54 LSE
--------------------------- ------------------ -------------------- ----------------
92 599.5 15:47:14 LSE
--------------------------- ------------------ -------------------- ----------------
2800 600 15:50:14 LSE
--------------------------- ------------------ -------------------- ----------------
3778 600.5 15:51:02 LSE
--------------------------- ------------------ -------------------- ----------------
1645 601 15:56:28 LSE
--------------------------- ------------------ -------------------- ----------------
257 601 15:56:28 LSE
--------------------------- ------------------ -------------------- ----------------
798 601 15:56:28 LSE
--------------------------- ------------------ -------------------- ----------------
814 601 15:57:38 LSE
--------------------------- ------------------ -------------------- ----------------
1000 601 15:57:38 LSE
--------------------------- ------------------ -------------------- ----------------
315 601 16:01:01 LSE
--------------------------- ------------------ -------------------- ----------------
567 601 16:01:01 LSE
--------------------------- ------------------ -------------------- ----------------
1000 601 16:01:01 LSE
--------------------------- ------------------ -------------------- ----------------
728 601 16:04:04 LSE
--------------------------- ------------------ -------------------- ----------------
1036 601 16:04:04 LSE
--------------------------- ------------------ -------------------- ----------------
2900 602 16:08:09 LSE
--------------------------- ------------------ -------------------- ----------------
1945 602 16:12:30 LSE
--------------------------- ------------------ -------------------- ----------------
2450 602 16:14:47 LSE
--------------------------- ------------------ -------------------- ----------------
2079 601.5 16:17:45 LSE
--------------------------- ------------------ -------------------- ----------------
47 601.5 16:20:41 LSE
--------------------------- ------------------ -------------------- ----------------
402 601.5 16:20:41 LSE
--------------------------- ------------------ -------------------- ----------------
536 601.5 16:20:41 LSE
--------------------------- ------------------ -------------------- ----------------
536 601.5 16:20:41 LSE
--------------------------- ------------------ -------------------- ----------------
1177 601 16:23:25 LSE
--------------------------- ------------------ -------------------- ----------------
1123 601 16:23:25 LSE
--------------------------- ------------------ -------------------- ----------------
77 601 16:26:07 LSE
--------------------------- ------------------ -------------------- ----------------
2330 601 16:26:07 LSE
--------------------------- ------------------ -------------------- ----------------
1963 601 16:28:23 LSE
--------------------------- ------------------ -------------------- ----------------
620 6.886 08:01:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
730 6.887 08:01:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
606 6.876 08:03:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
880 6.914 08:07:33 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
783 6.914 08:07:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
300 6.913 08:07:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
540 6.913 08:07:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
610 6.91 08:08:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
730 6.908 08:09:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
596 6.904 08:10:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
41 6.904 08:10:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
644 6.898 08:12:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
809 6.891 08:13:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
860 6.89 08:16:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
780 6.897 08:17:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
815 6.896 08:17:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
910 6.905 08:20:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
830 6.908 08:23:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
748 6.916 08:24:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
189 6.916 08:25:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
491 6.916 08:25:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
710 6.914 08:27:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
741 6.913 08:29:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1086 6.919 08:31:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
681 6.913 08:33:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
543 6.911 08:35:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
194 6.911 08:35:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
912 6.929 08:40:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1104 6.926 08:40:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
323 6.937 08:45:44 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
697 6.937 08:45:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
970 6.94 08:46:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
724 6.932 08:48:04 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
239 6.943 08:50:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
501 6.943 08:50:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1059 6.95 08:53:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
804 6.956 08:56:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
920 6.948 08:57:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
800 6.946 09:01:04 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
647 6.936 09:03:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
72 6.936 09:03:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
719 6.938 09:03:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
321 6.939 09:10:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
508 6.939 09:10:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
321 6.939 09:10:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
285 6.938 09:12:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
423 6.938 09:12:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
738 6.934 09:14:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.936 09:16:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
790 6.934 09:22:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
643 6.933 09:22:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
114 6.933 09:22:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
757 6.933 09:22:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
141 6.933 09:22:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
685 6.938 09:27:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
951 6.96 09:34:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
740 6.96 09:36:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
840 6.959 09:36:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
689 6.95 09:38:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
710 6.941 09:42:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
610 6.939 09:42:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
61 6.939 09:42:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
720 6.944 09:46:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
290 6.937 09:54:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
690 6.937 09:54:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1025 6.938 09:54:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
845 6.941 09:58:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1290 6.947 10:00:58 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
323 6.944 10:01:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
17 6.945 10:04:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
678 6.942 10:05:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
482 6.941 10:06:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
405 6.941 10:06:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
674 6.94 10:10:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
562 6.946 10:11:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
368 6.946 10:11:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
715 6.936 10:18:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
77 6.934 10:19:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
703 6.934 10:19:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
905 6.935 10:19:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
691 6.924 10:23:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
675 6.923 10:27:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
53 6.922 10:31:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
727 6.922 10:31:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
733 6.92 10:31:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
203 6.92 10:31:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
218 6.915 10:35:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
449 6.915 10:35:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
881 6.921 10:41:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
444 6.919 10:41:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
721 6.922 10:50:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
29 6.922 10:50:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
998 6.925 10:50:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1500 6.925 10:50:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
10 6.92 10:59:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
234 6.92 10:59:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
544 6.92 10:59:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
2 6.92 10:59:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
125 6.92 10:59:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
690 6.92 10:59:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
169 6.917 11:01:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
562 6.917 11:01:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
134 6.923 11:05:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
740 6.935 11:08:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
930 6.935 11:13:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
351 6.937 11:17:58 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
419 6.937 11:17:58 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
871 6.934 11:17:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
730 6.932 11:19:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
602 6.928 11:21:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
90 6.928 11:21:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1150 6.928 11:34:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 6.927 11:35:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
940 6.924 11:42:33 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
906 6.923 11:50:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
763 6.934 11:58:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
637 6.934 11:58:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1200 6.942 12:05:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
400 6.948 12:07:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1200 6.948 12:07:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1350 6.947 12:07:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1242 6.944 12:12:17 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
744 6.943 12:15:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
833 6.942 12:20:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1 6.944 12:21:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
163 6.948 12:26:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
677 6.948 12:26:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1037 6.951 12:26:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
456 6.947 12:26:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
284 6.947 12:26:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
685 6.95 12:30:36 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
45 6.95 12:30:36 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1004 6.955 12:37:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.952 12:38:02 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
673 6.969 12:48:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
297 6.969 12:48:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
900 6.968 12:48:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
225 6.967 12:48:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.965 12:50:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
279 6.965 12:50:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
860 6.971 13:01:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
94 6.967 13:04:33 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
155 6.969 13:05:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
919 6.969 13:05:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1150 6.973 13:10:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
820 6.973 13:10:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
259 6.972 13:14:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
460 6.972 13:14:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
683 6.964 13:21:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
670 6.958 13:22:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
760 6.962 13:28:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
691 6.965 13:30:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
800 6.966 13:36:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
103 6.969 13:41:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
604 6.969 13:41:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
387 6.969 13:41:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
654 6.973 13:50:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
828 6.974 13:50:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
211 6.972 13:50:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
579 6.972 13:50:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
718 6.973 13:55:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
569 6.978 14:03:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
398 6.978 14:03:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 6.974 14:04:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
662 6.972 14:06:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
800 6.982 14:14:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
640 6.99 14:17:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
240 6.99 14:17:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
220 6.988 14:17:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.988 14:17:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
113 6.987 14:20:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
716 6.986 14:20:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
34 6.987 14:27:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
709 6.987 14:27:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
36 6.991 14:31:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
964 6.991 14:31:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 6.988 14:32:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
358 6.986 14:32:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
525 6.986 14:32:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
670 6.982 14:34:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
281 6.985 14:38:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
643 6.985 14:38:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
827 6.982 14:40:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.976 14:40:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
705 6.974 14:44:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 6.972 14:44:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
383 6.962 14:45:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
690 6.963 14:47:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
145 6.956 14:51:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
60 6.956 14:51:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
61 6.956 14:51:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
446 6.956 14:51:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
600 6.959 14:51:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
332 6.959 14:51:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.959 14:57:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
307 6.958 14:58:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
430 6.958 14:58:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
706 6.953 15:00:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
800 6.952 15:00:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.948 15:04:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
510 6.945 15:05:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
149 6.945 15:05:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
423 6.938 15:06:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
266 6.938 15:06:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
662 6.936 15:09:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
790 6.932 15:11:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
639 6.931 15:12:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
81 6.931 15:12:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.937 15:14:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
684 6.937 15:20:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
386 6.937 15:20:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
464 6.937 15:20:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
834 6.934 15:20:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
795 6.935 15:32:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
630 6.936 15:32:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
170 6.936 15:32:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.936 15:32:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
605 6.935 15:32:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
860 6.934 15:33:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
899 6.936 15:34:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
910 6.933 15:36:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
716 6.932 15:36:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 6.932 15:43:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1272 6.94 15:50:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
28 6.94 15:50:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
770 6.944 15:51:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 6.952 15:56:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
880 6.951 15:56:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
911 6.949 15:56:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
489 6.949 15:56:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
800 6.95 15:56:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
830 6.949 15:56:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
729 6.946 15:58:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1006 6.949 16:00:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
44 6.949 16:00:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
555 6.949 16:00:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
130 6.949 16:00:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.96 16:05:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
700 6.96 16:05:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
870 6.958 16:06:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
890 6.981 16:08:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
75 6.979 16:08:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
855 6.982 16:09:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
725 6.979 16:09:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
130 6.975 16:12:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
830 6.975 16:12:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
427 6.976 16:13:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
730 6.972 16:13:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
456 6.978 16:14:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
374 6.978 16:14:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
335 6.977 16:16:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
342 6.977 16:16:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
699 6.974 16:17:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
920 6.973 16:20:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
853 6.973 16:20:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
175 6.97 16:20:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
505 6.97 16:21:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
860 6.969 16:21:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
53 6.963 16:23:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
637 6.963 16:23:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
170 6.965 16:23:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
867 6.962 16:24:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
130 6.963 16:25:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
710 6.963 16:26:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
37 6.964 16:28:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
833 6.964 16:28:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
701 6.961 16:28:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
920 6.963 16:28:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
Aggregate information:
Venue Volume-weighted Aggregated volume
average price
----------------- ----------------------------------- ------------------
LSE 601.16 157,482
----------------- ----------------------------------- ------------------
Bolsa de Madrid 6.9455 158,761
----------------- ----------------------------------- ------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSQZLBLDEFBBBV
(END) Dow Jones Newswires
May 24, 2017 02:14 ET (06:14 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
