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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -2.50 | -1.47% | 167.30 | 167.25 | 167.35 | 167.45 | 162.15 | 165.20 | 10,905,730 | 11:59:31 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Air Transport, Scheduled | 29.45B | 2.66B | 0.5401 | 3.54 | 9.39B |
From Apr 2019 to Apr 2024
TIDMIAG
RNS Number : 2069G
International Cons Airlines Group
25 May 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 24 May 2017 it purchased 313,493 ordinary shares of EUR0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled:
Hot Features
Premium
Number of Trading venue Lowest price Highest price
shares purchased paid paid
------------------ -------------- ------------- --------------
155,906 London GBP6.005 GBP6.100
------------------ -------------- ------------- --------------
157,587 Madrid EUR6.974 EUR7.057
------------------ -------------- ------------- --------------
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 32,279,012 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,100,709,731 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
25 May 2017
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 313,493
Date of purchases: 24/05/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased Transaction price Time of transaction Trading Venue
--------------------------- ------------------ -------------------- ----------------
1287 602 08:03:20 LSE
--------------------------- ------------------ -------------------- ----------------
1468 601 08:06:36 LSE
--------------------------- ------------------ -------------------- ----------------
1289 600.5 08:06:38 LSE
--------------------------- ------------------ -------------------- ----------------
1451 601 08:12:08 LSE
--------------------------- ------------------ -------------------- ----------------
697 602.5 08:15:00 LSE
--------------------------- ------------------ -------------------- ----------------
950 602.5 08:15:00 LSE
--------------------------- ------------------ -------------------- ----------------
1500 603 08:17:29 LSE
--------------------------- ------------------ -------------------- ----------------
489 604 08:22:11 LSE
--------------------------- ------------------ -------------------- ----------------
237 604 08:22:11 LSE
--------------------------- ------------------ -------------------- ----------------
536 604 08:22:11 LSE
--------------------------- ------------------ -------------------- ----------------
1750 604 08:22:11 LSE
--------------------------- ------------------ -------------------- ----------------
31 603.5 08:28:14 LSE
--------------------------- ------------------ -------------------- ----------------
1420 603.5 08:28:14 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604 08:35:19 LSE
--------------------------- ------------------ -------------------- ----------------
41 604 08:35:19 LSE
--------------------------- ------------------ -------------------- ----------------
545 604 08:35:19 LSE
--------------------------- ------------------ -------------------- ----------------
1650 604 08:37:06 LSE
--------------------------- ------------------ -------------------- ----------------
58 604.5 08:41:09 LSE
--------------------------- ------------------ -------------------- ----------------
1392 604.5 08:41:09 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604.5 08:47:26 LSE
--------------------------- ------------------ -------------------- ----------------
79 604.5 08:47:26 LSE
--------------------------- ------------------ -------------------- ----------------
536 604.5 08:47:26 LSE
--------------------------- ------------------ -------------------- ----------------
536 604 08:51:01 LSE
--------------------------- ------------------ -------------------- ----------------
110 604 08:51:01 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604 08:51:01 LSE
--------------------------- ------------------ -------------------- ----------------
355 603 08:54:44 LSE
--------------------------- ------------------ -------------------- ----------------
451 604.5 09:00:15 LSE
--------------------------- ------------------ -------------------- ----------------
1500 604.5 09:00:15 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604.5 09:00:15 LSE
--------------------------- ------------------ -------------------- ----------------
1650 603.5 09:08:40 LSE
--------------------------- ------------------ -------------------- ----------------
1662 603.5 09:10:16 LSE
--------------------------- ------------------ -------------------- ----------------
95 604 09:17:11 LSE
--------------------------- ------------------ -------------------- ----------------
2305 604 09:17:11 LSE
--------------------------- ------------------ -------------------- ----------------
784 604.5 09:24:01 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604.5 09:24:01 LSE
--------------------------- ------------------ -------------------- ----------------
843 605 09:31:12 LSE
--------------------------- ------------------ -------------------- ----------------
934 605 09:31:12 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604.5 09:35:24 LSE
--------------------------- ------------------ -------------------- ----------------
192 604.5 09:35:24 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604 09:39:50 LSE
--------------------------- ------------------ -------------------- ----------------
563 604 09:39:50 LSE
--------------------------- ------------------ -------------------- ----------------
133 604 09:46:34 LSE
--------------------------- ------------------ -------------------- ----------------
1643 604 09:46:34 LSE
--------------------------- ------------------ -------------------- ----------------
133 605 09:53:00 LSE
--------------------------- ------------------ -------------------- ----------------
401 605 09:53:00 LSE
--------------------------- ------------------ -------------------- ----------------
1000 605 09:53:00 LSE
--------------------------- ------------------ -------------------- ----------------
601 605.5 09:59:57 LSE
--------------------------- ------------------ -------------------- ----------------
686 605.5 09:59:57 LSE
--------------------------- ------------------ -------------------- ----------------
389 605.5 09:59:57 LSE
--------------------------- ------------------ -------------------- ----------------
500 604.5 10:06:11 LSE
--------------------------- ------------------ -------------------- ----------------
500 604.5 10:06:11 LSE
--------------------------- ------------------ -------------------- ----------------
341 604.5 10:06:11 LSE
--------------------------- ------------------ -------------------- ----------------
445 604.5 10:06:11 LSE
--------------------------- ------------------ -------------------- ----------------
1500 604.5 10:12:23 LSE
--------------------------- ------------------ -------------------- ----------------
118 604.5 10:12:23 LSE
--------------------------- ------------------ -------------------- ----------------
1200 604.5 10:19:56 LSE
--------------------------- ------------------ -------------------- ----------------
532 604.5 10:24:30 LSE
--------------------------- ------------------ -------------------- ----------------
100 604.5 10:24:30 LSE
--------------------------- ------------------ -------------------- ----------------
532 604.5 10:24:30 LSE
--------------------------- ------------------ -------------------- ----------------
324 604.5 10:24:30 LSE
--------------------------- ------------------ -------------------- ----------------
133 604.5 10:24:30 LSE
--------------------------- ------------------ -------------------- ----------------
37 604 10:30:06 LSE
--------------------------- ------------------ -------------------- ----------------
1100 604 10:30:06 LSE
--------------------------- ------------------ -------------------- ----------------
500 604 10:30:06 LSE
--------------------------- ------------------ -------------------- ----------------
1116 604 10:43:43 LSE
--------------------------- ------------------ -------------------- ----------------
1284 604 10:43:43 LSE
--------------------------- ------------------ -------------------- ----------------
808 604.5 10:47:21 LSE
--------------------------- ------------------ -------------------- ----------------
328 604.5 10:47:21 LSE
--------------------------- ------------------ -------------------- ----------------
500 604.5 10:47:21 LSE
--------------------------- ------------------ -------------------- ----------------
1857 605 10:55:28 LSE
--------------------------- ------------------ -------------------- ----------------
1500 605.5 11:07:28 LSE
--------------------------- ------------------ -------------------- ----------------
1894 605.5 11:10:21 LSE
--------------------------- ------------------ -------------------- ----------------
1561 604.5 11:19:26 LSE
--------------------------- ------------------ -------------------- ----------------
133 604.5 11:19:26 LSE
--------------------------- ------------------ -------------------- ----------------
300 604 11:26:57 LSE
--------------------------- ------------------ -------------------- ----------------
266 604 11:26:57 LSE
--------------------------- ------------------ -------------------- ----------------
200 604 11:26:57 LSE
--------------------------- ------------------ -------------------- ----------------
835 604 11:26:57 LSE
--------------------------- ------------------ -------------------- ----------------
1000 604 11:35:59 LSE
--------------------------- ------------------ -------------------- ----------------
532 604 11:35:59 LSE
--------------------------- ------------------ -------------------- ----------------
1682 606.5 11:43:14 LSE
--------------------------- ------------------ -------------------- ----------------
1300 607.5 11:53:17 LSE
--------------------------- ------------------ -------------------- ----------------
62 607.5 11:53:17 LSE
--------------------------- ------------------ -------------------- ----------------
500 607.5 11:53:17 LSE
--------------------------- ------------------ -------------------- ----------------
1691 608 12:02:54 LSE
--------------------------- ------------------ -------------------- ----------------
1984 608.5 12:10:51 LSE
--------------------------- ------------------ -------------------- ----------------
660 606.5 12:22:56 LSE
--------------------------- ------------------ -------------------- ----------------
111 606.5 12:23:02 LSE
--------------------------- ------------------ -------------------- ----------------
1500 606.5 12:23:02 LSE
--------------------------- ------------------ -------------------- ----------------
1630 605 12:29:05 LSE
--------------------------- ------------------ -------------------- ----------------
500 606 12:39:25 LSE
--------------------------- ------------------ -------------------- ----------------
1335 606 12:39:25 LSE
--------------------------- ------------------ -------------------- ----------------
528 606.5 12:53:20 LSE
--------------------------- ------------------ -------------------- ----------------
500 606.5 12:53:20 LSE
--------------------------- ------------------ -------------------- ----------------
1500 606.5 12:53:20 LSE
--------------------------- ------------------ -------------------- ----------------
132 607 13:00:44 LSE
--------------------------- ------------------ -------------------- ----------------
500 607 13:00:44 LSE
--------------------------- ------------------ -------------------- ----------------
500 607 13:00:44 LSE
--------------------------- ------------------ -------------------- ----------------
543 607 13:00:44 LSE
--------------------------- ------------------ -------------------- ----------------
528 607.5 13:13:29 LSE
--------------------------- ------------------ -------------------- ----------------
1284 607.5 13:13:29 LSE
--------------------------- ------------------ -------------------- ----------------
500 607.5 13:13:29 LSE
--------------------------- ------------------ -------------------- ----------------
251 608 13:20:38 LSE
--------------------------- ------------------ -------------------- ----------------
500 608 13:20:38 LSE
--------------------------- ------------------ -------------------- ----------------
500 608 13:20:38 LSE
--------------------------- ------------------ -------------------- ----------------
500 608 13:20:38 LSE
--------------------------- ------------------ -------------------- ----------------
233 607 13:31:32 LSE
--------------------------- ------------------ -------------------- ----------------
1551 607 13:31:54 LSE
--------------------------- ------------------ -------------------- ----------------
2150 607 13:42:56 LSE
--------------------------- ------------------ -------------------- ----------------
2000 607.5 13:52:41 LSE
--------------------------- ------------------ -------------------- ----------------
500 607.5 13:52:41 LSE
--------------------------- ------------------ -------------------- ----------------
500 607.5 13:52:41 LSE
--------------------------- ------------------ -------------------- ----------------
13 607.5 13:52:41 LSE
--------------------------- ------------------ -------------------- ----------------
120 608 14:01:55 LSE
--------------------------- ------------------ -------------------- ----------------
1658 608 14:01:55 LSE
--------------------------- ------------------ -------------------- ----------------
177 608 14:04:50 LSE
--------------------------- ------------------ -------------------- ----------------
132 608 14:04:50 LSE
--------------------------- ------------------ -------------------- ----------------
1337 608 14:04:50 LSE
--------------------------- ------------------ -------------------- ----------------
1670 607.5 14:11:19 LSE
--------------------------- ------------------ -------------------- ----------------
7 607.5 14:19:02 LSE
--------------------------- ------------------ -------------------- ----------------
1800 607.5 14:19:02 LSE
--------------------------- ------------------ -------------------- ----------------
488 607.5 14:29:13 LSE
--------------------------- ------------------ -------------------- ----------------
528 607.5 14:29:13 LSE
--------------------------- ------------------ -------------------- ----------------
1858 607 14:29:45 LSE
--------------------------- ------------------ -------------------- ----------------
1800 607 14:32:56 LSE
--------------------------- ------------------ -------------------- ----------------
1475 608 14:38:07 LSE
--------------------------- ------------------ -------------------- ----------------
225 608 14:38:07 LSE
--------------------------- ------------------ -------------------- ----------------
1733 607 14:41:52 LSE
--------------------------- ------------------ -------------------- ----------------
712 607.5 14:49:29 LSE
--------------------------- ------------------ -------------------- ----------------
400 607.5 14:49:29 LSE
--------------------------- ------------------ -------------------- ----------------
1000 609 14:51:54 LSE
--------------------------- ------------------ -------------------- ----------------
524 609 14:51:54 LSE
--------------------------- ------------------ -------------------- ----------------
267 609 14:51:54 LSE
--------------------------- ------------------ -------------------- ----------------
849 610 15:00:02 LSE
--------------------------- ------------------ -------------------- ----------------
1199 610 15:00:02 LSE
--------------------------- ------------------ -------------------- ----------------
1500 610 15:00:02 LSE
--------------------------- ------------------ -------------------- ----------------
164 609.5 15:02:38 LSE
--------------------------- ------------------ -------------------- ----------------
1538 609.5 15:02:38 LSE
--------------------------- ------------------ -------------------- ----------------
148 609.5 15:02:38 LSE
--------------------------- ------------------ -------------------- ----------------
528 608.5 15:10:24 LSE
--------------------------- ------------------ -------------------- ----------------
528 608.5 15:10:24 LSE
--------------------------- ------------------ -------------------- ----------------
528 608.5 15:10:24 LSE
--------------------------- ------------------ -------------------- ----------------
528 608.5 15:10:24 LSE
--------------------------- ------------------ -------------------- ----------------
195 608.5 15:10:24 LSE
--------------------------- ------------------ -------------------- ----------------
1000 608 15:15:12 LSE
--------------------------- ------------------ -------------------- ----------------
1314 608 15:15:12 LSE
--------------------------- ------------------ -------------------- ----------------
1750 607.5 15:20:05 LSE
--------------------------- ------------------ -------------------- ----------------
1000 607.5 15:24:37 LSE
--------------------------- ------------------ -------------------- ----------------
526 608.5 15:31:01 LSE
--------------------------- ------------------ -------------------- ----------------
110 608.5 15:31:01 LSE
--------------------------- ------------------ -------------------- ----------------
155 608.5 15:31:01 LSE
--------------------------- ------------------ -------------------- ----------------
1000 608.5 15:31:01 LSE
--------------------------- ------------------ -------------------- ----------------
791 608.5 15:31:12 LSE
--------------------------- ------------------ -------------------- ----------------
1000 608.5 15:31:12 LSE
--------------------------- ------------------ -------------------- ----------------
1500 608.5 15:35:29 LSE
--------------------------- ------------------ -------------------- ----------------
1282 608.5 15:38:54 LSE
--------------------------- ------------------ -------------------- ----------------
1000 609 15:41:24 LSE
--------------------------- ------------------ -------------------- ----------------
902 609 15:45:23 LSE
--------------------------- ------------------ -------------------- ----------------
1200 609 15:45:23 LSE
--------------------------- ------------------ -------------------- ----------------
1798 608.5 15:50:13 LSE
--------------------------- ------------------ -------------------- ----------------
295 607.5 15:53:18 LSE
--------------------------- ------------------ -------------------- ----------------
1418 607.5 15:53:18 LSE
--------------------------- ------------------ -------------------- ----------------
1750 607 15:59:10 LSE
--------------------------- ------------------ -------------------- ----------------
748 607 16:01:48 LSE
--------------------------- ------------------ -------------------- ----------------
1263 607 16:01:57 LSE
--------------------------- ------------------ -------------------- ----------------
1650 607 16:05:03 LSE
--------------------------- ------------------ -------------------- ----------------
1674 606.5 16:09:14 LSE
--------------------------- ------------------ -------------------- ----------------
1074 606 16:10:27 LSE
--------------------------- ------------------ -------------------- ----------------
676 606 16:11:17 LSE
--------------------------- ------------------ -------------------- ----------------
1822 607 16:12:49 LSE
--------------------------- ------------------ -------------------- ----------------
1212 607 16:15:31 LSE
--------------------------- ------------------ -------------------- ----------------
189 607 16:15:31 LSE
--------------------------- ------------------ -------------------- ----------------
167 607 16:15:31 LSE
--------------------------- ------------------ -------------------- ----------------
136 607 16:15:31 LSE
--------------------------- ------------------ -------------------- ----------------
108 607 16:17:57 LSE
--------------------------- ------------------ -------------------- ----------------
73 607 16:17:57 LSE
--------------------------- ------------------ -------------------- ----------------
396 607 16:17:57 LSE
--------------------------- ------------------ -------------------- ----------------
407 607 16:17:57 LSE
--------------------------- ------------------ -------------------- ----------------
685 607 16:17:57 LSE
--------------------------- ------------------ -------------------- ----------------
1908 607 16:21:14 LSE
--------------------------- ------------------ -------------------- ----------------
70 607 16:22:20 LSE
--------------------------- ------------------ -------------------- ----------------
274 607.5 16:25:27 LSE
--------------------------- ------------------ -------------------- ----------------
257 607.5 16:25:27 LSE
--------------------------- ------------------ -------------------- ----------------
1000 607.5 16:25:27 LSE
--------------------------- ------------------ -------------------- ----------------
310 607.5 16:25:27 LSE
--------------------------- ------------------ -------------------- ----------------
356 607.5 16:27:01 LSE
--------------------------- ------------------ -------------------- ----------------
1000 607.5 16:27:01 LSE
--------------------------- ------------------ -------------------- ----------------
528 607.5 16:27:02 LSE
--------------------------- ------------------ -------------------- ----------------
1000 607.5 16:27:02 LSE
--------------------------- ------------------ -------------------- ----------------
990 6.99 08:02:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
798 6.99 08:02:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
631 6.984 08:03:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
300 6.974 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
178 6.974 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
200 6.974 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
830 6.984 08:07:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
620 6.983 08:07:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
681 6.977 08:08:58 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
679 6.976 08:12:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
307 6.976 08:12:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
290 6.976 08:12:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
820 6.994 08:14:44 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
770 6.992 08:15:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
580 6.99 08:15:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
800 6.999 08:17:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
583 6.999 08:19:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
845 7.02 08:22:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
880 7.014 08:22:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
730 7.019 08:25:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
884 7.017 08:25:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 7.015 08:27:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
200 6.999 08:29:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
670 7.002 08:32:43 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 7.002 08:33:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
750 7.018 08:36:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
900 7.014 08:36:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
75 7.014 08:36:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
560 7.017 08:39:58 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
220 7.017 08:39:58 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 7.014 08:40:02 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
637 7.018 08:41:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
746 7.01 08:44:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
700 7.019 08:47:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
795 7.018 08:47:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
655 7.014 08:50:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
630 7.01 08:53:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
705 7.009 08:53:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
805 7.011 08:53:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
300 7.019 08:59:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
950 7.019 09:00:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
648 7.012 09:03:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
37 7.012 09:03:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
720 7.009 09:03:46 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
710 7.009 09:07:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
698 7.008 09:07:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
668 7.002 09:10:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
662 6.994 09:13:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
939 7.006 09:17:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
914 7.008 09:17:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
670 7.009 09:22:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
440 7.011 09:25:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
290 7.011 09:25:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
116 7.02 09:29:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 7.02 09:29:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
134 7.02 09:29:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
295 7.019 09:32:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
465 7.019 09:32:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
674 7.015 09:34:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
739 7.012 09:36:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
830 7.013 09:39:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
727 7.014 09:39:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 7.01 09:47:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 7.018 09:49:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
697 7.017 09:49:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
889 7.026 09:52:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
830 7.03 09:55:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
914 7.029 10:00:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1233 7.031 10:00:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
741 7.019 10:05:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
969 7.023 10:11:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
386 7.019 10:11:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
258 7.019 10:11:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
735 7.017 10:14:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
200 7.02 10:22:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1100 7.021 10:24:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
262 7.022 10:28:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
822 7.022 10:28:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 7.018 10:28:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1041 7.018 10:28:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
813 7.014 10:34:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
675 7.011 10:39:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 7.013 10:43:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
957 7.014 10:43:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
839 7.025 10:50:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
719 7.03 10:52:17 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
122 7.03 10:52:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
868 7.03 10:55:46 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
740 7.025 10:55:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
774 7.024 11:00:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
833 7.02 11:04:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
837 7.027 11:08:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
670 7.026 11:08:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
700 7.019 11:11:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
686 7.016 11:15:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
129 7.018 11:15:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
630 7.018 11:15:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
129 7.018 11:15:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
710 7.002 11:21:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
704 6.999 11:26:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
457 6.999 11:26:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
655 7.001 11:26:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
794 7.009 11:33:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
795 7.001 11:35:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
123 7.033 11:46:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1300 7.032 11:46:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
985 7.029 11:46:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
664 7.036 11:50:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
948 7.036 11:53:17 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
825 7.038 12:00:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
425 7.038 12:00:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
740 7.039 12:03:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
741 7.042 12:06:46 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
297 7.055 12:09:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
493 7.055 12:10:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
693 7.04 12:13:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
670 7.036 12:15:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
717 7.032 12:22:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
849 7.03 12:22:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
763 7.026 12:27:04 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
724 7.025 12:27:04 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
509 7.013 12:37:17 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
541 7.013 12:37:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 7.02 12:40:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
930 7.026 12:45:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
850 7.025 12:45:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
983 7.029 12:53:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
890 7.031 12:55:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
890 7.032 13:02:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
764 7.031 13:04:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
690 7.04 13:15:17 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 7.042 13:19:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1237 7.04 13:22:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
919 7.039 13:22:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
780 7.037 13:27:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
694 7.03 13:31:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
152 7.026 13:40:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
600 7.033 13:46:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
208 7.033 13:46:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
128 7.033 13:46:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
784 7.032 13:46:44 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
128 7.037 13:47:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
950 7.039 13:55:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
970 7.042 13:59:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
340 7.041 13:59:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
558 7.041 13:59:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
22 7.041 14:01:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
128 7.039 14:02:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
128 7.039 14:02:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
584 7.039 14:02:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
850 7.041 14:05:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
858 7.046 14:06:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
723 7.043 14:09:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 7.031 14:12:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
700 7.031 14:22:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1700 7.032 14:25:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
692 7.032 14:25:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
661 7.028 14:28:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
664 7.026 14:29:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
677 7.02 14:31:33 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
689 7.026 14:37:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
214 7.031 14:37:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
606 7.03 14:37:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
181 7.028 14:37:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
261 7.026 14:38:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
86 7.025 14:38:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
399 7.025 14:38:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
687 7.026 14:41:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
426 7.027 14:41:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
790 7.028 14:41:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1100 7.028 14:46:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
814 7.03 14:46:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
369 7.05 14:52:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
369 7.046 14:52:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
321 7.046 14:52:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
693 7.043 14:53:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
710 7.051 15:00:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
800 7.05 15:00:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
897 7.049 15:00:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
794 7.049 15:04:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
719 7.049 15:07:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
210 7.049 15:08:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
271 7.049 15:08:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
663 7.045 15:10:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 7.042 15:11:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
650 7.039 15:15:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
54 7.039 15:15:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
877 7.038 15:15:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
676 7.035 15:19:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
123 7.034 15:20:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
618 7.034 15:20:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1162 7.039 15:21:46 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
83 7.04 15:28:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1650 7.044 15:34:46 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1300 7.043 15:34:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
149 7.045 15:35:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
300 7.042 15:35:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
550 7.042 15:35:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
790 7.042 15:38:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1100 7.047 15:40:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
951 7.054 15:42:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
400 7.055 15:43:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
612 7.057 15:44:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
205 7.057 15:44:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
726 7.054 15:45:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
443 7.05 15:45:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
263 7.052 15:50:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1290 7.051 15:50:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
406 7.052 15:50:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
671 7.043 15:52:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
763 7.044 15:52:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
764 7.041 15:56:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
660 7.032 15:58:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
980 7.034 16:01:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
18 7.029 16:03:46 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
630 7.029 16:03:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 7.033 16:05:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
714 7.033 16:05:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
141 7.029 16:05:46 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
700 7.028 16:05:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
814 7.026 16:07:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
252 7.028 16:07:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
569 7.028 16:07:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
130 7.022 16:10:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
307 7.022 16:10:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
229 7.022 16:10:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
902 7.032 16:12:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
331 7.03 16:12:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
469 7.03 16:12:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
9 7.026 16:15:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1935 7.03 16:16:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
362 7.03 16:16:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
683 7.026 16:18:43 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
336 7.032 16:23:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
30 7.034 16:25:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
860 7.035 16:25:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
390 7.035 16:25:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
39 7.035 16:26:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
246 7.034 16:26:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
704 7.034 16:26:29 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 7.032 16:26:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
990 7.035 16:27:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1400 7.037 16:28:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
676 7.035 16:29:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
724 7.035 16:29:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
784 7.033 16:29:44 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
146 7.033 16:29:44 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
Aggregate information:
Venue Volume-weighted Aggregated volume
average price
----------------- ----------------------------------- ------------------
LSE 606.13 155,906
----------------- ----------------------------------- ------------------
Bolsa de Madrid 7.0255 157,587
----------------- ----------------------------------- ------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSQELBLDEFBBBE
(END) Dow Jones Newswires
May 25, 2017 02:10 ET (06:10 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
