We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| International Consolidated Airlines Group S.a. | LSE:IAG | London | Ordinary Share | ES0177542018 | ORD EUR0.10 (CDI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.57% | 176.95 | 176.65 | 176.75 | 178.20 | 175.60 | 177.20 | 19,397,180 | 16:35:04 |
| 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 : 9958Q
International Cons Airlines Group
18 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 15 September 2017 it purchased 272,582 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
------------------ -------------- ------------- --------------
162,558 London GBP5.895 GBP5.96
------------------ -------------- ------------- --------------
110,024 Madrid EUR6.673 EUR6.744
------------------ -------------- ------------- --------------
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 64,200,129 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,068,788,614 shares.
The Company's total issued share capital is 2,132,988,743 shares. This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement.
IAG Shareholder Services
18 September 2017
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 272,582
Date of purchases: 15/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased Transaction price Time of transaction Trading Venue
--------------------------- ------------------ -------------------- ----------------
502 593 08:04:12 LSE
--------------------------- ------------------ -------------------- ----------------
531 593 08:04:12 LSE
--------------------------- ------------------ -------------------- ----------------
2284 593 08:06:38 LSE
--------------------------- ------------------ -------------------- ----------------
1500 593.5 08:10:11 LSE
--------------------------- ------------------ -------------------- ----------------
123 593.5 08:10:11 LSE
--------------------------- ------------------ -------------------- ----------------
1308 593 08:13:24 LSE
--------------------------- ------------------ -------------------- ----------------
1758 593 08:16:07 LSE
--------------------------- ------------------ -------------------- ----------------
997 593.5 08:20:57 LSE
--------------------------- ------------------ -------------------- ----------------
1000 593.5 08:20:57 LSE
--------------------------- ------------------ -------------------- ----------------
1500 594.5 08:28:33 LSE
--------------------------- ------------------ -------------------- ----------------
1700 594 08:28:55 LSE
--------------------------- ------------------ -------------------- ----------------
724 594 08:28:55 LSE
--------------------------- ------------------ -------------------- ----------------
1000 594 08:28:55 LSE
--------------------------- ------------------ -------------------- ----------------
240 595 08:37:40 LSE
--------------------------- ------------------ -------------------- ----------------
1500 595 08:37:40 LSE
--------------------------- ------------------ -------------------- ----------------
1000 595 08:42:51 LSE
--------------------------- ------------------ -------------------- ----------------
532 595 08:42:51 LSE
--------------------------- ------------------ -------------------- ----------------
326 595 08:42:51 LSE
--------------------------- ------------------ -------------------- ----------------
1912 594 08:48:34 LSE
--------------------------- ------------------ -------------------- ----------------
1769 592.5 08:53:23 LSE
--------------------------- ------------------ -------------------- ----------------
302 593 08:58:00 LSE
--------------------------- ------------------ -------------------- ----------------
1500 593 08:58:00 LSE
--------------------------- ------------------ -------------------- ----------------
266 592.5 09:02:50 LSE
--------------------------- ------------------ -------------------- ----------------
100 592.5 09:02:50 LSE
--------------------------- ------------------ -------------------- ----------------
293 592.5 09:02:50 LSE
--------------------------- ------------------ -------------------- ----------------
1459 593.5 09:05:19 LSE
--------------------------- ------------------ -------------------- ----------------
1500 594.5 09:09:19 LSE
--------------------------- ------------------ -------------------- ----------------
445 594.5 09:09:19 LSE
--------------------------- ------------------ -------------------- ----------------
1700 595.5 09:15:01 LSE
--------------------------- ------------------ -------------------- ----------------
90 595.5 09:15:01 LSE
--------------------------- ------------------ -------------------- ----------------
2252 596 09:25:32 LSE
--------------------------- ------------------ -------------------- ----------------
1805 595 09:30:22 LSE
--------------------------- ------------------ -------------------- ----------------
1851 596 09:34:44 LSE
--------------------------- ------------------ -------------------- ----------------
800 596 09:41:45 LSE
--------------------------- ------------------ -------------------- ----------------
1183 596 09:41:45 LSE
--------------------------- ------------------ -------------------- ----------------
485 596 09:49:25 LSE
--------------------------- ------------------ -------------------- ----------------
1500 596 09:49:25 LSE
--------------------------- ------------------ -------------------- ----------------
1932 595 09:56:51 LSE
--------------------------- ------------------ -------------------- ----------------
1840 594 10:03:53 LSE
--------------------------- ------------------ -------------------- ----------------
500 595 10:15:22 LSE
--------------------------- ------------------ -------------------- ----------------
1042 595 10:15:22 LSE
--------------------------- ------------------ -------------------- ----------------
1500 595 10:15:22 LSE
--------------------------- ------------------ -------------------- ----------------
1861 592.5 10:22:52 LSE
--------------------------- ------------------ -------------------- ----------------
1993 593 10:30:11 LSE
--------------------------- ------------------ -------------------- ----------------
69 592 10:37:35 LSE
--------------------------- ------------------ -------------------- ----------------
500 592 10:37:35 LSE
--------------------------- ------------------ -------------------- ----------------
1337 592 10:37:35 LSE
--------------------------- ------------------ -------------------- ----------------
1950 593.5 10:46:49 LSE
--------------------------- ------------------ -------------------- ----------------
280 592.5 10:54:35 LSE
--------------------------- ------------------ -------------------- ----------------
785 592.5 10:54:35 LSE
--------------------------- ------------------ -------------------- ----------------
1847 593 10:58:44 LSE
--------------------------- ------------------ -------------------- ----------------
2100 591 11:08:00 LSE
--------------------------- ------------------ -------------------- ----------------
2924 590.5 11:23:57 LSE
--------------------------- ------------------ -------------------- ----------------
1208 589.5 11:30:45 LSE
--------------------------- ------------------ -------------------- ----------------
499 589.5 11:30:45 LSE
--------------------------- ------------------ -------------------- ----------------
144 589.5 11:30:45 LSE
--------------------------- ------------------ -------------------- ----------------
910 592 11:40:53 LSE
--------------------------- ------------------ -------------------- ----------------
850 592 11:40:53 LSE
--------------------------- ------------------ -------------------- ----------------
328 592 11:40:53 LSE
--------------------------- ------------------ -------------------- ----------------
491 591 11:51:00 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591 11:51:00 LSE
--------------------------- ------------------ -------------------- ----------------
1500 592 12:02:28 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591.5 12:08:09 LSE
--------------------------- ------------------ -------------------- ----------------
483 591.5 12:08:09 LSE
--------------------------- ------------------ -------------------- ----------------
54 591.5 12:16:54 LSE
--------------------------- ------------------ -------------------- ----------------
1100 591.5 12:16:54 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591 12:26:40 LSE
--------------------------- ------------------ -------------------- ----------------
1179 591 12:26:40 LSE
--------------------------- ------------------ -------------------- ----------------
500 591.5 12:35:27 LSE
--------------------------- ------------------ -------------------- ----------------
500 591.5 12:35:27 LSE
--------------------------- ------------------ -------------------- ----------------
500 591.5 12:35:27 LSE
--------------------------- ------------------ -------------------- ----------------
271 591.5 12:35:27 LSE
--------------------------- ------------------ -------------------- ----------------
500 591.5 12:47:39 LSE
--------------------------- ------------------ -------------------- ----------------
1099 591.5 12:47:39 LSE
--------------------------- ------------------ -------------------- ----------------
142 591.5 12:47:39 LSE
--------------------------- ------------------ -------------------- ----------------
500 591.5 12:47:39 LSE
--------------------------- ------------------ -------------------- ----------------
427 591.5 12:47:39 LSE
--------------------------- ------------------ -------------------- ----------------
500 590.5 12:57:15 LSE
--------------------------- ------------------ -------------------- ----------------
1518 590.5 12:57:15 LSE
--------------------------- ------------------ -------------------- ----------------
1228 590.5 13:05:50 LSE
--------------------------- ------------------ -------------------- ----------------
754 590.5 13:05:50 LSE
--------------------------- ------------------ -------------------- ----------------
2420 591 13:18:20 LSE
--------------------------- ------------------ -------------------- ----------------
301 591.5 13:28:35 LSE
--------------------------- ------------------ -------------------- ----------------
76 591.5 13:28:35 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591.5 13:28:35 LSE
--------------------------- ------------------ -------------------- ----------------
147 591.5 13:28:35 LSE
--------------------------- ------------------ -------------------- ----------------
1993 590.5 13:35:18 LSE
--------------------------- ------------------ -------------------- ----------------
301 591 13:43:50 LSE
--------------------------- ------------------ -------------------- ----------------
266 591 13:43:50 LSE
--------------------------- ------------------ -------------------- ----------------
958 591 13:43:50 LSE
--------------------------- ------------------ -------------------- ----------------
500 591 13:43:50 LSE
--------------------------- ------------------ -------------------- ----------------
500 590.5 13:51:41 LSE
--------------------------- ------------------ -------------------- ----------------
1220 590.5 13:51:41 LSE
--------------------------- ------------------ -------------------- ----------------
219 590.5 13:51:41 LSE
--------------------------- ------------------ -------------------- ----------------
400 590.5 14:02:48 LSE
--------------------------- ------------------ -------------------- ----------------
776 590.5 14:02:48 LSE
--------------------------- ------------------ -------------------- ----------------
450 590.5 14:02:48 LSE
--------------------------- ------------------ -------------------- ----------------
400 590.5 14:02:48 LSE
--------------------------- ------------------ -------------------- ----------------
1220 590 14:08:52 LSE
--------------------------- ------------------ -------------------- ----------------
770 590 14:08:52 LSE
--------------------------- ------------------ -------------------- ----------------
251 590 14:08:52 LSE
--------------------------- ------------------ -------------------- ----------------
1842 589.5 14:15:31 LSE
--------------------------- ------------------ -------------------- ----------------
1500 590.5 14:24:29 LSE
--------------------------- ------------------ -------------------- ----------------
304 591 14:29:14 LSE
--------------------------- ------------------ -------------------- ----------------
1594 591 14:29:14 LSE
--------------------------- ------------------ -------------------- ----------------
9 591 14:29:14 LSE
--------------------------- ------------------ -------------------- ----------------
374 592 14:33:25 LSE
--------------------------- ------------------ -------------------- ----------------
1500 592 14:33:25 LSE
--------------------------- ------------------ -------------------- ----------------
1927 592 14:37:15 LSE
--------------------------- ------------------ -------------------- ----------------
945 591.5 14:42:38 LSE
--------------------------- ------------------ -------------------- ----------------
1000 591.5 14:42:38 LSE
--------------------------- ------------------ -------------------- ----------------
544 591.5 14:49:39 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591.5 14:49:39 LSE
--------------------------- ------------------ -------------------- ----------------
1955 591 14:53:10 LSE
--------------------------- ------------------ -------------------- ----------------
2100 591.5 15:00:15 LSE
--------------------------- ------------------ -------------------- ----------------
1000 591.5 15:02:39 LSE
--------------------------- ------------------ -------------------- ----------------
456 591.5 15:02:39 LSE
--------------------------- ------------------ -------------------- ----------------
1000 591.5 15:05:51 LSE
--------------------------- ------------------ -------------------- ----------------
924 591.5 15:05:51 LSE
--------------------------- ------------------ -------------------- ----------------
552 590.5 15:12:55 LSE
--------------------------- ------------------ -------------------- ----------------
1500 590.5 15:12:55 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591 15:17:02 LSE
--------------------------- ------------------ -------------------- ----------------
200 591 15:17:02 LSE
--------------------------- ------------------ -------------------- ----------------
2309 591 15:20:02 LSE
--------------------------- ------------------ -------------------- ----------------
1382 590.5 15:28:59 LSE
--------------------------- ------------------ -------------------- ----------------
409 590.5 15:29:37 LSE
--------------------------- ------------------ -------------------- ----------------
109 590.5 15:29:58 LSE
--------------------------- ------------------ -------------------- ----------------
73 591 15:35:12 LSE
--------------------------- ------------------ -------------------- ----------------
1000 591 15:35:12 LSE
--------------------------- ------------------ -------------------- ----------------
1000 591 15:35:12 LSE
--------------------------- ------------------ -------------------- ----------------
927 591 15:35:16 LSE
--------------------------- ------------------ -------------------- ----------------
1147 591 15:35:16 LSE
--------------------------- ------------------ -------------------- ----------------
600 591 15:39:15 LSE
--------------------------- ------------------ -------------------- ----------------
852 591 15:39:15 LSE
--------------------------- ------------------ -------------------- ----------------
600 591 15:39:15 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591 15:44:40 LSE
--------------------------- ------------------ -------------------- ----------------
7 591 15:44:40 LSE
--------------------------- ------------------ -------------------- ----------------
215 591 15:44:40 LSE
--------------------------- ------------------ -------------------- ----------------
420 591 15:44:40 LSE
--------------------------- ------------------ -------------------- ----------------
145 591 15:44:40 LSE
--------------------------- ------------------ -------------------- ----------------
2098 591 15:51:22 LSE
--------------------------- ------------------ -------------------- ----------------
2522 590.5 15:58:44 LSE
--------------------------- ------------------ -------------------- ----------------
1000 590.5 16:00:58 LSE
--------------------------- ------------------ -------------------- ----------------
1000 590.5 16:00:58 LSE
--------------------------- ------------------ -------------------- ----------------
110 590.5 16:00:58 LSE
--------------------------- ------------------ -------------------- ----------------
2118 590 16:05:30 LSE
--------------------------- ------------------ -------------------- ----------------
61 589.5 16:06:33 LSE
--------------------------- ------------------ -------------------- ----------------
1938 589.5 16:06:33 LSE
--------------------------- ------------------ -------------------- ----------------
864 590 16:10:59 LSE
--------------------------- ------------------ -------------------- ----------------
406 590 16:10:59 LSE
--------------------------- ------------------ -------------------- ----------------
854 590 16:10:59 LSE
--------------------------- ------------------ -------------------- ----------------
1067 590 16:14:00 LSE
--------------------------- ------------------ -------------------- ----------------
1440 590 16:14:00 LSE
--------------------------- ------------------ -------------------- ----------------
970 590.5 16:18:19 LSE
--------------------------- ------------------ -------------------- ----------------
1200 590.5 16:18:19 LSE
--------------------------- ------------------ -------------------- ----------------
852 590.5 16:18:19 LSE
--------------------------- ------------------ -------------------- ----------------
301 590.5 16:21:16 LSE
--------------------------- ------------------ -------------------- ----------------
914 590.5 16:21:16 LSE
--------------------------- ------------------ -------------------- ----------------
194 590.5 16:21:16 LSE
--------------------------- ------------------ -------------------- ----------------
633 590.5 16:21:16 LSE
--------------------------- ------------------ -------------------- ----------------
745 591 16:26:47 LSE
--------------------------- ------------------ -------------------- ----------------
1296 591 16:26:47 LSE
--------------------------- ------------------ -------------------- ----------------
100 591 16:26:47 LSE
--------------------------- ------------------ -------------------- ----------------
2600 590.5 16:28:31 LSE
--------------------------- ------------------ -------------------- ----------------
1500 591 16:29:43 LSE
--------------------------- ------------------ -------------------- ----------------
304 591 16:29:43 LSE
--------------------------- ------------------ -------------------- ----------------
294 6.681 08:01:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
224 6.681 08:01:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
561 6.679 08:01:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
340 6.681 08:04:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1023 6.681 08:04:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1022 6.682 08:06:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 6.682 08:06:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
369 6.682 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
491 6.682 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
300 6.681 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.681 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
929 6.689 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
635 6.677 08:06:38 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
503 6.679 08:10:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
474 6.679 08:10:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 6.687 08:11:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1200 6.686 08:11:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 6.683 08:12:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1100 6.682 08:12:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1250 6.685 08:12:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
200 6.686 08:12:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
123 6.673 08:12:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
427 6.673 08:12:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
390 6.684 08:15:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
560 6.684 08:15:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
100 6.684 08:15:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
950 6.686 08:15:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
850 6.685 08:15:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
581 6.686 08:19:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
600 6.688 08:20:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
13 6.688 08:20:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
920 6.683 08:23:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
765 6.684 08:23:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
707 6.697 08:28:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
543 6.697 08:28:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
900 6.695 08:28:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
100 6.695 08:28:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
640 6.694 08:28:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1100 6.692 08:29:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
870 6.694 08:31:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
51 6.691 08:31:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
707 6.691 08:31:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
715 6.692 08:31:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1200 6.69 08:33:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
580 6.697 08:36:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
100 6.698 08:38:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
80 6.698 08:40:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
990 6.699 08:42:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
700 6.698 08:43:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
870 6.697 08:43:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
760 6.696 08:43:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1149 6.697 08:43:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.694 08:44:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.694 08:44:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
100 6.694 08:44:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
743 6.7 08:45:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
792 6.697 08:45:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
88 6.697 08:45:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
213 6.695 08:45:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
591 6.69 08:48:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
596 6.683 08:49:39 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
577 6.68 08:53:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
357 6.677 08:53:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
303 6.677 08:53:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
227 6.68 08:54:36 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
252 6.68 08:57:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
920 6.684 08:58:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
24 6.683 08:58:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 6.685 08:59:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1000 6.685 08:59:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
908 6.683 08:59:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
677 6.684 08:59:26 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
797 6.68 09:01:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 6.69 09:05:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
335 6.689 09:06:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
132 6.689 09:06:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
400 6.689 09:07:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
402 6.697 09:09:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
318 6.697 09:09:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
200 6.71 09:14:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
200 6.71 09:14:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
450 6.71 09:14:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
574 6.704 09:17:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
14 6.719 09:22:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
641 6.719 09:22:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
575 6.72 09:25:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
494 6.709 09:30:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
56 6.709 09:30:22 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
637 6.72 09:35:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
104 6.72 09:41:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
546 6.72 09:41:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1296 6.729 09:49:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
9 6.742 09:53:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
524 6.742 09:53:50 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
302 6.742 10:00:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
298 6.742 10:00:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
658 6.744 10:00:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
709 6.744 10:11:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
393 6.739 10:11:54 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
554 6.734 10:15:16 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
542 6.729 10:19:32 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
311 6.733 10:23:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
229 6.733 10:23:41 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
245 6.732 10:28:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
271 6.732 10:28:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
21 6.732 10:28:19 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
540 6.718 10:35:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
258 6.72 10:40:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
212 6.722 10:41:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
523 6.722 10:41:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
568 6.729 10:49:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
563 6.731 10:50:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
551 6.733 10:55:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
542 6.743 10:59:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
555 6.713 11:05:33 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.706 11:11:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
139 6.703 11:15:02 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
266 6.703 11:15:02 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
272 6.712 11:21:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
398 6.712 11:21:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
542 6.718 11:24:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
126 6.714 11:28:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
423 6.714 11:28:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
850 6.736 11:43:33 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
330 6.733 11:43:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
326 6.733 11:43:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
389 6.72 11:48:18 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
331 6.724 11:52:04 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
35 6.719 11:56:02 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
504 6.719 11:57:04 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
500 6.727 12:05:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
220 6.727 12:05:28 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
640 6.729 12:14:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
556 6.729 12:14:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
252 6.708 12:19:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
580 6.709 12:26:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
224 6.712 12:30:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
678 6.717 12:38:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
631 6.716 12:38:49 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
100 6.715 12:49:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
261 6.714 12:49:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
288 6.714 12:49:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
446 6.715 12:49:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
395 6.708 12:55:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
143 6.708 12:55:34 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
661 6.707 13:04:59 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
75 6.71 13:25:13 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
142 6.71 13:26:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
552 6.71 13:26:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
87 6.709 13:26:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
119 6.709 13:29:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
536 6.709 13:29:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
563 6.708 13:29:30 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
560 6.708 13:33:40 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
548 6.704 13:38:43 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
344 6.706 13:45:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
248 6.706 13:45:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
143 6.696 13:53:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
174 6.696 13:53:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
89 6.696 13:55:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
108 6.696 13:55:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
86 6.696 13:55:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
568 6.695 13:56:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
566 6.696 14:02:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
629 6.692 14:08:48 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
140 6.69 14:15:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
200 6.69 14:15:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
300 6.69 14:15:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
700 6.679 14:18:11 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
581 6.675 14:20:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
713 6.697 14:29:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
587 6.697 14:29:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1050 6.707 14:30:52 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
590 6.716 14:35:01 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
825 6.72 14:36:47 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
263 6.717 14:37:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
537 6.717 14:37:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
558 6.712 14:40:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
547 6.712 14:45:12 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
816 6.715 14:49:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
560 6.713 14:59:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
742 6.713 15:01:06 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
10 6.71 15:03:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
211 6.71 15:06:14 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
571 6.71 15:06:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
331 6.709 15:06:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
378 6.709 15:06:23 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
624 6.707 15:11:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
623 6.702 15:14:53 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
555 6.707 15:17:20 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
570 6.706 15:23:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
560 6.705 15:23:45 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
560 6.705 15:28:55 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
27 6.702 15:31:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
534 6.702 15:31:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
636 6.709 15:33:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
555 6.704 15:37:15 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
300 6.704 15:40:04 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
659 6.705 15:43:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
242 6.704 15:47:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
178 6.704 15:48:51 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
150 6.704 15:49:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.706 15:52:10 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
146 6.708 15:55:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
144 6.708 15:55:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
453 6.708 15:55:57 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
720 6.708 16:02:31 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
362 6.707 16:02:35 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
355 6.707 16:03:07 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
37 6.707 16:03:42 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
658 6.706 16:04:37 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
566 6.703 16:05:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
115 6.706 16:11:33 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
75 6.706 16:11:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
480 6.706 16:11:56 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
325 6.705 16:12:02 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
75 6.705 16:12:03 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
228 6.705 16:12:05 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
680 6.708 16:14:00 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
542 6.709 16:18:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
231 6.709 16:18:21 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
577 6.707 16:18:25 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
916 6.711 16:24:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
1054 6.711 16:24:24 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
752 6.71 16:27:27 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
659 6.71 16:28:08 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
595 6.707 16:29:09 Bolsa de Madrid
--------------------------- ------------------ -------------------- ----------------
Aggregate information:
Venue Volume-weighted Aggregated volume
average price
----------------- ---------------- ------------------
LSE 591.98 162,558
----------------- ---------------- ------------------
Bolsa de Madrid 6.7022 110,024
----------------- ---------------- ------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSQVLBFDKFBBBD
(END) Dow Jones Newswires
September 18, 2017 02:12 ET (06:12 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
