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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.15 | 0.09% | 176.30 | 176.75 | 176.85 | 178.70 | 174.65 | 177.75 | 13,183,835 | 16:35:12 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Air Transport, Scheduled | 29.45B | 2.66B | 0.5401 | 3.98 | 10.57B |
TIDMIAG
RNS Number : 0860Y
International Cons Airlines Group
16 August 2018
Hot Features
Premium
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company")
announces that on 16 August 2018 it purchased 477,439 ordinary
shares of EUR0.50 each in the capital of the Company as follows,
all of which will be held in treasury until cancelled.
Number of shares Trading venue Lowest price Highest price paid
purchased paid
167,063 LSE GBP6.7940 GBP6.9340
----------------------- ---------------------- --------------------
310,376 Bolsa de Madrid EUR7.6020 EUR7.7500
----------------------- ---------------------- --------------------
The purchase was made pursuant to the buy-back programme announced
on 9 May 2018.
Following the purchase, the Company holds 49,633,387 treasury shares
and the Company's issued share capital (excluding shares held as
treasury shares) consists of 2,008,355,907 shares.
The Company's total issued share capital is 2,057,989,294 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
16 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 477,439
Date of purchases: 16-Aug-18
Deutsche Bank
Investment firm: AG, London branch
Individual Transactions
Number of shares
purchased Transaction price Time of transaction Trading Venue
-------------------------- ----------------------- ---------------------- --------------------
600 682.2000 08:03:54 LSE
10 682.2000 08:03:54 LSE
712 681.8000 08:03:59 LSE
350 681.8000 08:04:34 LSE
600 681.2000 08:04:35 LSE
583 680.4000 08:05:02 LSE
850 680.4000 08:05:02 LSE
710 680.0000 08:05:16 LSE
91 679.8000 08:05:21 LSE
689 679.8000 08:05:21 LSE
720 680.0000 08:05:33 LSE
650 679.8000 08:05:43 LSE
887 681.0000 08:06:42 LSE
100 680.8000 08:06:42 LSE
841 680.8000 08:06:42 LSE
696 679.4000 08:07:26 LSE
670 680.8000 08:09:23 LSE
800 680.6000 08:09:23 LSE
650 680.8000 08:09:23 LSE
650 680.6000 08:09:23 LSE
950 680.0000 08:10:30 LSE
710 679.8000 08:10:31 LSE
178 680.6000 08:13:38 LSE
532 680.6000 08:13:38 LSE
1350 680.8000 08:15:08 LSE
840 680.6000 08:15:08 LSE
252 680.4000 08:16:16 LSE
1048 680.4000 08:16:16 LSE
1150 680.4000 08:16:16 LSE
570 680.4000 08:16:16 LSE
717 681.4000 08:16:39 LSE
657 681.4000 08:17:26 LSE
202 681.0000 08:17:28 LSE
568 681.0000 08:17:28 LSE
154 682.4000 08:19:43 LSE
750 682.4000 08:19:43 LSE
146 682.4000 08:19:43 LSE
800 682.4000 08:20:49 LSE
849 682.4000 08:20:49 LSE
11 682.4000 08:20:49 LSE
180 683.2000 08:23:43 LSE
1300 683.2000 08:24:36 LSE
900 683.0000 08:25:17 LSE
780 683.0000 08:25:17 LSE
770 683.0000 08:26:07 LSE
1000 683.2000 08:26:07 LSE
702 683.2000 08:26:08 LSE
849 682.8000 08:26:34 LSE
820 682.4000 08:27:42 LSE
691 682.8000 08:28:32 LSE
690 682.0000 08:29:23 LSE
645 681.8000 08:29:35 LSE
770 682.2000 08:32:30 LSE
861 682.0000 08:32:44 LSE
301 681.8000 08:34:10 LSE
749 681.8000 08:34:10 LSE
810 681.6000 08:34:10 LSE
990 681.8000 08:34:10 LSE
1200 682.4000 08:39:10 LSE
550 682.4000 08:39:10 LSE
1250 683.2000 08:42:52 LSE
820 683.2000 08:42:56 LSE
83 683.6000 08:43:12 LSE
860 683.4000 08:43:52 LSE
1000 683.4000 08:44:50 LSE
1400 683.4000 08:44:50 LSE
842 683.2000 08:44:50 LSE
208 683.2000 08:44:50 LSE
770 683.4000 08:45:01 LSE
820 683.0000 08:45:10 LSE
122 682.2000 08:45:16 LSE
526 682.2000 08:45:16 LSE
129 682.4000 08:48:35 LSE
781 682.4000 08:48:35 LSE
860 682.0000 08:50:52 LSE
1050 682.2000 08:51:23 LSE
395 682.4000 08:52:20 LSE
384 682.4000 08:52:20 LSE
653 682.4000 08:52:20 LSE
1150 682.0000 08:52:22 LSE
374 682.4000 08:53:05 LSE
217 682.4000 08:53:05 LSE
291 682.4000 08:53:05 LSE
286 682.4000 08:53:05 LSE
630 681.6000 08:53:42 LSE
850 681.2000 08:54:07 LSE
680 681.8000 08:56:54 LSE
64 681.8000 09:00:07 LSE
208 681.8000 09:00:07 LSE
411 681.8000 09:00:07 LSE
67 681.8000 09:00:07 LSE
750 682.0000 09:00:07 LSE
720 681.6000 09:00:08 LSE
750 681.8000 09:00:45 LSE
1750 682.6000 09:05:40 LSE
750 682.6000 09:05:40 LSE
934 683.2000 09:06:36 LSE
890 683.4000 09:07:42 LSE
767 684.8000 09:09:06 LSE
1550 684.6000 09:09:07 LSE
830 685.0000 09:09:11 LSE
690 684.8000 09:09:11 LSE
176 685.2000 09:09:12 LSE
78 685.8000 09:09:17 LSE
172 685.8000 09:09:17 LSE
423 685.8000 09:09:17 LSE
666 685.4000 09:09:46 LSE
930 685.2000 09:11:13 LSE
695 684.4000 09:11:33 LSE
702 685.4000 09:13:28 LSE
870 685.2000 09:13:28 LSE
535 686.0000 09:15:50 LSE
170 686.0000 09:15:50 LSE
662 686.2000 09:16:00 LSE
650 686.6000 09:17:43 LSE
670 686.6000 09:18:14 LSE
478 687.2000 09:18:58 LSE
430 687.2000 09:18:58 LSE
42 687.0000 09:20:10 LSE
501 687.0000 09:20:10 LSE
148 687.0000 09:20:10 LSE
679 687.6000 09:21:54 LSE
643 688.0000 09:25:28 LSE
1002 689.6000 09:34:57 LSE
700 690.0000 09:35:29 LSE
144 690.8000 09:37:52 LSE
550 690.8000 09:37:52 LSE
542 690.8000 09:41:51 LSE
340 690.8000 09:41:51 LSE
66 692.0000 09:46:18 LSE
750 692.0000 09:46:18 LSE
693 692.6000 09:50:08 LSE
702 693.4000 09:54:13 LSE
203 693.0000 09:58:01 LSE
434 693.0000 09:58:01 LSE
770 692.2000 10:03:20 LSE
374 692.2000 10:06:01 LSE
685 691.0000 10:07:41 LSE
654 689.4000 10:11:14 LSE
236 690.0000 10:15:09 LSE
196 690.0000 10:15:09 LSE
2 689.8000 10:17:43 LSE
650 689.8000 10:17:43 LSE
698 690.0000 10:21:40 LSE
815 690.6000 10:26:07 LSE
160 691.2000 10:30:14 LSE
539 691.2000 10:30:14 LSE
736 691.0000 10:37:44 LSE
354 691.4000 10:38:38 LSE
345 691.4000 10:38:38 LSE
274 692.2000 10:42:42 LSE
339 692.2000 10:42:42 LSE
637 692.2000 10:45:43 LSE
787 692.6000 10:51:06 LSE
54 692.2000 10:55:42 LSE
620 692.2000 10:55:42 LSE
699 692.2000 11:00:35 LSE
123 692.0000 11:04:59 LSE
577 692.0000 11:04:59 LSE
108 692.6000 11:09:26 LSE
230 692.6000 11:09:26 LSE
464 692.6000 11:09:26 LSE
76 692.6000 11:16:47 LSE
232 692.6000 11:16:47 LSE
750 692.6000 11:16:47 LSE
661 692.6000 11:22:18 LSE
171 692.4000 11:30:05 LSE
282 692.4000 11:30:05 LSE
750 692.4000 11:30:05 LSE
663 691.2000 11:34:11 LSE
704 692.0000 11:41:40 LSE
705 691.8000 11:45:36 LSE
400 692.0000 11:52:27 LSE
234 692.0000 11:53:17 LSE
434 692.0000 11:53:17 LSE
740 691.8000 12:03:10 LSE
238 691.8000 12:03:45 LSE
263 691.8000 12:03:45 LSE
689 692.4000 12:07:05 LSE
739 692.2000 12:12:17 LSE
250 692.4000 12:19:32 LSE
422 692.4000 12:19:32 LSE
671 691.6000 12:21:11 LSE
430 691.2000 12:30:32 LSE
290 691.2000 12:30:32 LSE
488 691.2000 12:30:32 LSE
851 691.0000 12:41:15 LSE
712 691.2000 12:41:16 LSE
970 690.6000 12:55:52 LSE
993 690.4000 12:58:22 LSE
655 690.2000 12:59:39 LSE
605 690.6000 13:03:55 LSE
125 690.6000 13:03:55 LSE
516 690.0000 13:09:03 LSE
184 690.0000 13:09:03 LSE
730 690.8000 13:19:46 LSE
654 690.6000 13:19:50 LSE
680 691.2000 13:26:49 LSE
463 691.6000 13:33:02 LSE
434 691.6000 13:33:07 LSE
434 692.0000 13:35:09 LSE
543 691.4000 13:39:50 LSE
167 691.4000 13:39:50 LSE
564 691.6000 13:41:56 LSE
476 691.6000 13:41:56 LSE
220 691.2000 13:45:56 LSE
360 690.6000 13:48:57 LSE
299 690.6000 13:48:57 LSE
726 690.4000 13:51:52 LSE
726 690.2000 13:57:15 LSE
714 691.2000 14:03:34 LSE
490 692.4000 14:17:29 LSE
1010 692.2000 14:17:43 LSE
290 692.2000 14:17:43 LSE
730 692.4000 14:17:43 LSE
692 692.2000 14:19:11 LSE
680 691.6000 14:24:59 LSE
378 691.2000 14:27:14 LSE
672 690.8000 14:30:51 LSE
863 691.4000 14:34:25 LSE
740 691.0000 14:36:11 LSE
790 690.8000 14:36:12 LSE
267 691.0000 14:39:23 LSE
464 691.0000 14:39:23 LSE
1000 691.4000 14:44:29 LSE
558 691.4000 14:46:46 LSE
175 691.8000 14:52:01 LSE
1597 691.8000 14:52:01 LSE
739 692.4000 14:54:51 LSE
562 691.8000 14:57:59 LSE
122 691.8000 14:57:59 LSE
870 691.0000 15:03:25 LSE
255 690.8000 15:06:08 LSE
300 690.8000 15:06:08 LSE
135 690.8000 15:06:08 LSE
48 691.2000 15:08:30 LSE
507 691.2000 15:08:30 LSE
248 691.2000 15:08:30 LSE
447 691.2000 15:08:46 LSE
298 691.2000 15:08:46 LSE
158 691.0000 15:09:59 LSE
580 691.0000 15:09:59 LSE
725 690.6000 15:13:19 LSE
290 690.6000 15:15:55 LSE
591 690.6000 15:15:55 LSE
750 691.2000 15:19:51 LSE
697 691.0000 15:21:36 LSE
185 691.4000 15:24:02 LSE
558 691.4000 15:24:02 LSE
337 691.2000 15:26:59 LSE
419 691.2000 15:26:59 LSE
747 691.4000 15:29:32 LSE
99 691.2000 15:31:59 LSE
354 691.2000 15:31:59 LSE
300 691.2000 15:31:59 LSE
171 690.8000 15:34:03 LSE
533 690.8000 15:34:03 LSE
126 690.4000 15:36:20 LSE
187 690.4000 15:36:20 LSE
411 690.4000 15:36:20 LSE
755 690.6000 15:40:18 LSE
756 691.2000 15:43:45 LSE
756 691.2000 15:44:13 LSE
299 691.4000 15:47:30 LSE
458 691.4000 15:47:30 LSE
9 691.2000 15:50:11 LSE
750 691.2000 15:50:11 LSE
760 691.2000 15:51:55 LSE
388 691.0000 15:54:53 LSE
144 691.0000 15:54:53 LSE
172 691.0000 15:54:53 LSE
709 691.0000 15:56:14 LSE
367 690.6000 15:59:28 LSE
423 690.6000 16:00:01 LSE
700 690.4000 16:01:14 LSE
743 690.2000 16:02:35 LSE
764 690.0000 16:04:59 LSE
108 689.8000 16:05:04 LSE
493 690.2000 16:05:48 LSE
213 690.2000 16:05:48 LSE
749 690.0000 16:07:18 LSE
726 689.8000 16:10:02 LSE
48 690.0000 16:11:27 LSE
718 690.0000 16:11:27 LSE
47 690.0000 16:13:36 LSE
605 690.0000 16:13:36 LSE
119 690.0000 16:13:36 LSE
700 690.0000 16:14:56 LSE
742 689.8000 16:16:26 LSE
776 690.0000 16:18:00 LSE
517 690.2000 16:20:52 LSE
268 690.2000 16:20:52 LSE
105 690.2000 16:21:33 LSE
649 690.2000 16:21:33 LSE
33 690.2000 16:21:33 LSE
450 690.4000 16:22:54 LSE
134 690.4000 16:22:54 LSE
206 690.4000 16:22:54 LSE
321 690.2000 16:24:50 LSE
472 690.2000 16:24:50 LSE
587 690.4000 16:26:11 LSE
208 690.4000 16:26:11 LSE
384 690.2000 16:27:47 LSE
411 690.2000 16:27:47 LSE
311 689.4000 16:28:31 LSE
637 689.8000 16:29:41 LSE
160 689.8000 16:29:41 LSE
517 7.6340 08:03:54 Bolsa de Madrid
143 7.6340 08:03:54 Bolsa de Madrid
640 7.6320 08:03:54 Bolsa de Madrid
590 7.6300 08:03:54 Bolsa de Madrid
500 7.6280 08:03:59 Bolsa de Madrid
300 7.6280 08:03:59 Bolsa de Madrid
200 7.6260 08:03:59 Bolsa de Madrid
800 7.6260 08:03:59 Bolsa de Madrid
580 7.6280 08:03:59 Bolsa de Madrid
470 7.6240 08:04:24 Bolsa de Madrid
1000 7.6280 08:04:24 Bolsa de Madrid
420 7.6040 08:05:16 Bolsa de Madrid
450 7.6020 08:05:19 Bolsa de Madrid
500 7.6140 08:06:42 Bolsa de Madrid
650 7.6120 08:06:42 Bolsa de Madrid
500 7.6140 08:06:42 Bolsa de Madrid
468 7.6040 08:07:04 Bolsa de Madrid
460 7.6120 08:09:23 Bolsa de Madrid
470 7.6100 08:09:23 Bolsa de Madrid
362 7.6080 08:09:23 Bolsa de Madrid
105 7.6060 08:09:23 Bolsa de Madrid
378 7.6080 08:09:23 Bolsa de Madrid
715 7.6060 08:09:23 Bolsa de Madrid
691 7.6120 08:09:23 Bolsa de Madrid
510 7.6020 08:10:30 Bolsa de Madrid
1200 7.6060 08:16:16 Bolsa de Madrid
770 7.6080 08:16:16 Bolsa de Madrid
860 7.6120 08:17:29 Bolsa de Madrid
690 7.6120 08:17:31 Bolsa de Madrid
840 7.6120 08:17:33 Bolsa de Madrid
630 7.6100 08:17:57 Bolsa de Madrid
820 7.6260 08:18:30 Bolsa de Madrid
530 7.6260 08:18:30 Bolsa de Madrid
1200 7.6240 08:18:31 Bolsa de Madrid
172 7.6220 08:18:40 Bolsa de Madrid
685 7.6220 08:18:44 Bolsa de Madrid
245 7.6300 08:20:49 Bolsa de Madrid
214 7.6300 08:21:12 Bolsa de Madrid
493 7.6400 08:26:00 Bolsa de Madrid
25 7.6400 08:26:00 Bolsa de Madrid
1712 7.6400 08:26:00 Bolsa de Madrid
89 7.6360 08:26:11 Bolsa de Madrid
1361 7.6360 08:26:34 Bolsa de Madrid
54 7.6340 08:27:40 Bolsa de Madrid
700 7.6320 08:27:42 Bolsa de Madrid
630 7.6320 08:27:42 Bolsa de Madrid
238 7.6320 08:27:48 Bolsa de Madrid
830 7.6300 08:27:49 Bolsa de Madrid
750 7.6360 08:28:25 Bolsa de Madrid
740 7.6340 08:29:17 Bolsa de Madrid
556 7.6340 08:29:17 Bolsa de Madrid
510 7.6320 08:29:22 Bolsa de Madrid
265 7.6280 08:30:49 Bolsa de Madrid
209 7.6280 08:30:49 Bolsa de Madrid
146 7.6280 08:32:44 Bolsa de Madrid
750 7.6260 08:32:44 Bolsa de Madrid
298 7.6260 08:32:45 Bolsa de Madrid
750 7.6260 08:32:45 Bolsa de Madrid
584 7.6260 08:34:10 Bolsa de Madrid
295 7.6260 08:34:10 Bolsa de Madrid
68 7.6380 08:40:41 Bolsa de Madrid
249 7.6400 08:42:56 Bolsa de Madrid
840 7.6460 08:43:52 Bolsa de Madrid
500 7.6440 08:43:52 Bolsa de Madrid
700 7.6440 08:43:52 Bolsa de Madrid
500 7.6440 08:43:52 Bolsa de Madrid
72 7.6420 08:44:50 Bolsa de Madrid
768 7.6420 08:44:50 Bolsa de Madrid
178 7.6420 08:45:10 Bolsa de Madrid
4 7.6420 08:45:10 Bolsa de Madrid
4 7.6420 08:45:10 Bolsa de Madrid
496 7.6420 08:45:10 Bolsa de Madrid
73 7.6400 08:45:10 Bolsa de Madrid
258 7.6420 08:45:10 Bolsa de Madrid
500 7.6400 08:45:10 Bolsa de Madrid
377 7.6400 08:45:10 Bolsa de Madrid
123 7.6380 08:45:10 Bolsa de Madrid
73 7.6360 08:45:11 Bolsa de Madrid
927 7.6380 08:45:11 Bolsa de Madrid
927 7.6360 08:45:11 Bolsa de Madrid
520 7.6340 08:45:11 Bolsa de Madrid
316 7.6340 08:48:03 Bolsa de Madrid
522 7.6340 08:48:03 Bolsa de Madrid
520 7.6320 08:49:02 Bolsa de Madrid
30 7.6300 08:49:24 Bolsa de Madrid
1753 7.6360 08:52:02 Bolsa de Madrid
710 7.6360 08:52:12 Bolsa de Madrid
356 7.6340 08:52:22 Bolsa de Madrid
474 7.6340 08:52:22 Bolsa de Madrid
477 7.6320 08:53:09 Bolsa de Madrid
535 7.6300 08:53:43 Bolsa de Madrid
500 7.6200 08:54:07 Bolsa de Madrid
70 7.6200 08:54:07 Bolsa de Madrid
735 7.6260 08:56:54 Bolsa de Madrid
700 7.6260 09:00:07 Bolsa de Madrid
590 7.6240 09:00:07 Bolsa de Madrid
24 7.6260 09:00:12 Bolsa de Madrid
692 7.6240 09:00:23 Bolsa de Madrid
1000 7.6220 09:00:45 Bolsa de Madrid
28 7.6240 09:00:45 Bolsa de Madrid
680 7.6220 09:02:56 Bolsa de Madrid
600 7.6500 09:09:08 Bolsa de Madrid
142 7.6500 09:09:08 Bolsa de Madrid
1519 7.6500 09:09:08 Bolsa de Madrid
980 7.6540 09:09:13 Bolsa de Madrid
910 7.6520 09:09:13 Bolsa de Madrid
580 7.6640 09:09:24 Bolsa de Madrid
250 7.6620 09:09:24 Bolsa de Madrid
590 7.6620 09:09:24 Bolsa de Madrid
700 7.6580 09:11:13 Bolsa de Madrid
619 7.6540 09:11:27 Bolsa de Madrid
690 7.6680 09:15:09 Bolsa de Madrid
880 7.6640 09:16:07 Bolsa de Madrid
463 7.6700 09:19:33 Bolsa de Madrid
347 7.6700 09:19:33 Bolsa de Madrid
427 7.6700 09:19:33 Bolsa de Madrid
88 7.6700 09:19:33 Bolsa de Madrid
88 7.6700 09:19:33 Bolsa de Madrid
368 7.6740 09:20:11 Bolsa de Madrid
747 7.6740 09:20:11 Bolsa de Madrid
650 7.6820 09:21:54 Bolsa de Madrid
559 7.6860 09:22:36 Bolsa de Madrid
592 7.6900 09:23:39 Bolsa de Madrid
412 7.6880 09:24:38 Bolsa de Madrid
493 7.6880 09:24:38 Bolsa de Madrid
589 7.6820 09:25:28 Bolsa de Madrid
571 7.6920 09:28:32 Bolsa de Madrid
735 7.7000 09:30:01 Bolsa de Madrid
615 7.6980 09:30:12 Bolsa de Madrid
530 7.7000 09:30:30 Bolsa de Madrid
840 7.7060 09:31:52 Bolsa de Madrid
881 7.7060 09:33:18 Bolsa de Madrid
423 7.7100 09:34:52 Bolsa de Madrid
650 7.7200 09:38:40 Bolsa de Madrid
384 7.7180 09:38:40 Bolsa de Madrid
336 7.7180 09:38:40 Bolsa de Madrid
1157 7.7200 09:38:40 Bolsa de Madrid
1028 7.7200 09:38:40 Bolsa de Madrid
130 7.7180 09:38:40 Bolsa de Madrid
336 7.7180 09:38:40 Bolsa de Madrid
530 7.7180 09:42:03 Bolsa de Madrid
287 7.7200 09:42:03 Bolsa de Madrid
88 7.7200 09:42:03 Bolsa de Madrid
213 7.7200 09:42:03 Bolsa de Madrid
1407 7.7280 09:46:06 Bolsa de Madrid
570 7.7320 09:48:05 Bolsa de Madrid
773 7.7400 09:50:07 Bolsa de Madrid
694 7.7400 09:50:39 Bolsa de Madrid
690 7.7500 09:51:19 Bolsa de Madrid
1077 7.7480 09:52:26 Bolsa de Madrid
522 7.7480 09:54:13 Bolsa de Madrid
647 7.7460 09:54:21 Bolsa de Madrid
250 7.7400 09:54:45 Bolsa de Madrid
570 7.7400 09:55:13 Bolsa de Madrid
660 7.7420 09:57:30 Bolsa de Madrid
710 7.7380 09:57:40 Bolsa de Madrid
824 7.7380 09:58:33 Bolsa de Madrid
538 7.7360 09:59:53 Bolsa de Madrid
124 7.7260 10:00:51 Bolsa de Madrid
420 7.7260 10:00:51 Bolsa de Madrid
242 7.7320 10:03:16 Bolsa de Madrid
951 7.7320 10:03:16 Bolsa de Madrid
978 7.7300 10:06:10 Bolsa de Madrid
1050 7.7280 10:06:10 Bolsa de Madrid
530 7.7220 10:07:00 Bolsa de Madrid
560 7.7160 10:08:59 Bolsa de Madrid
83 7.7180 10:08:59 Bolsa de Madrid
422 7.7160 10:08:59 Bolsa de Madrid
450 7.7160 10:08:59 Bolsa de Madrid
264 7.7060 10:15:36 Bolsa de Madrid
416 7.7060 10:15:37 Bolsa de Madrid
810 7.7100 10:17:49 Bolsa de Madrid
942 7.7080 10:19:03 Bolsa de Madrid
258 7.7080 10:19:03 Bolsa de Madrid
176 7.7100 10:19:03 Bolsa de Madrid
649 7.7100 10:19:03 Bolsa de Madrid
276 7.7100 10:19:03 Bolsa de Madrid
1100 7.7100 10:19:03 Bolsa de Madrid
366 7.7080 10:19:03 Bolsa de Madrid
619 7.7080 10:19:03 Bolsa de Madrid
130 7.7080 10:19:03 Bolsa de Madrid
434 7.7080 10:19:03 Bolsa de Madrid
375 7.7220 10:27:58 Bolsa de Madrid
1000 7.7240 10:29:26 Bolsa de Madrid
795 7.7220 10:31:02 Bolsa de Madrid
205 7.7220 10:31:04 Bolsa de Madrid
836 7.7220 10:31:46 Bolsa de Madrid
630 7.7180 10:32:18 Bolsa de Madrid
362 7.7220 10:33:16 Bolsa de Madrid
146 7.7220 10:37:33 Bolsa de Madrid
82 7.7220 10:37:33 Bolsa de Madrid
800 7.7200 10:37:35 Bolsa de Madrid
112 7.7260 10:39:04 Bolsa de Madrid
518 7.7320 10:41:41 Bolsa de Madrid
682 7.7320 10:42:15 Bolsa de Madrid
66 7.7360 10:45:39 Bolsa de Madrid
714 7.7360 10:45:39 Bolsa de Madrid
1050 7.7340 10:45:43 Bolsa de Madrid
930 7.7320 10:45:47 Bolsa de Madrid
730 7.7320 10:47:23 Bolsa de Madrid
737 7.7340 10:47:23 Bolsa de Madrid
1000 7.7340 10:47:23 Bolsa de Madrid
379 7.7340 10:47:23 Bolsa de Madrid
778 7.7360 10:52:16 Bolsa de Madrid
610 7.7340 10:52:20 Bolsa de Madrid
590 7.7320 10:52:44 Bolsa de Madrid
799 7.7320 10:52:44 Bolsa de Madrid
699 7.7320 10:55:07 Bolsa de Madrid
701 7.7320 10:55:58 Bolsa de Madrid
580 7.7320 10:56:03 Bolsa de Madrid
620 7.7320 11:00:31 Bolsa de Madrid
851 7.7320 11:00:31 Bolsa de Madrid
813 7.7300 11:00:35 Bolsa de Madrid
605 7.7300 11:00:35 Bolsa de Madrid
772 7.7360 11:03:00 Bolsa de Madrid
568 7.7320 11:04:00 Bolsa de Madrid
960 7.7380 11:07:44 Bolsa de Madrid
673 7.7380 11:08:22 Bolsa de Madrid
525 7.7360 11:08:57 Bolsa de Madrid
560 7.7360 11:10:38 Bolsa de Madrid
309 7.7360 11:11:21 Bolsa de Madrid
208 7.7360 11:11:21 Bolsa de Madrid
468 7.7320 11:12:43 Bolsa de Madrid
148 7.7320 11:12:43 Bolsa de Madrid
772 7.7340 11:14:11 Bolsa de Madrid
521 7.7340 11:16:08 Bolsa de Madrid
24 7.7380 11:20:08 Bolsa de Madrid
1300 7.7380 11:20:08 Bolsa de Madrid
580 7.7360 11:22:18 Bolsa de Madrid
348 7.7320 11:23:01 Bolsa de Madrid
685 7.7320 11:23:01 Bolsa de Madrid
569 7.7300 11:23:42 Bolsa de Madrid
200 7.7300 11:30:05 Bolsa de Madrid
732 7.7300 11:30:12 Bolsa de Madrid
68 7.7300 11:30:23 Bolsa de Madrid
990 7.7280 11:32:43 Bolsa de Madrid
313 7.7280 11:32:43 Bolsa de Madrid
647 7.7280 11:32:43 Bolsa de Madrid
89 7.7300 11:32:43 Bolsa de Madrid
751 7.7300 11:32:43 Bolsa de Madrid
647 7.7300 11:32:43 Bolsa de Madrid
45 7.7300 11:32:43 Bolsa de Madrid
94 7.7280 11:32:43 Bolsa de Madrid
560 7.7180 11:34:22 Bolsa de Madrid
7 7.7180 11:34:22 Bolsa de Madrid
560 7.7180 11:34:22 Bolsa de Madrid
690 7.7260 11:39:00 Bolsa de Madrid
25 7.7260 11:39:14 Bolsa de Madrid
314 7.7320 11:41:18 Bolsa de Madrid
424 7.7320 11:41:22 Bolsa de Madrid
192 7.7320 11:41:22 Bolsa de Madrid
697 7.7300 11:41:40 Bolsa de Madrid
770 7.7260 11:42:02 Bolsa de Madrid
500 7.7220 11:44:43 Bolsa de Madrid
739 7.7260 11:47:02 Bolsa de Madrid
699 7.7260 11:47:54 Bolsa de Madrid
55 7.7240 11:48:00 Bolsa de Madrid
1000 7.7300 11:55:48 Bolsa de Madrid
1050 7.7320 11:55:48 Bolsa de Madrid
920 7.7300 11:56:11 Bolsa de Madrid
960 7.7280 12:00:48 Bolsa de Madrid
339 7.7260 12:01:27 Bolsa de Madrid
300 7.7260 12:01:34 Bolsa de Madrid
91 7.7260 12:01:34 Bolsa de Madrid
240 7.7300 12:02:18 Bolsa de Madrid
696 7.7300 12:02:18 Bolsa de Madrid
730 7.7320 12:02:36 Bolsa de Madrid
589 7.7340 12:02:37 Bolsa de Madrid
26 7.7320 12:06:42 Bolsa de Madrid
1000 7.7320 12:07:05 Bolsa de Madrid
377 7.7340 12:07:05 Bolsa de Madrid
664 7.7320 12:07:05 Bolsa de Madrid
580 7.7320 12:14:53 Bolsa de Madrid
590 7.7300 12:20:11 Bolsa de Madrid
710 7.7280 12:20:11 Bolsa de Madrid
255 7.7280 12:20:11 Bolsa de Madrid
995 7.7280 12:20:11 Bolsa de Madrid
1050 7.7260 12:20:55 Bolsa de Madrid
910 7.7240 12:21:01 Bolsa de Madrid
606 7.7260 12:21:01 Bolsa de Madrid
27 7.7260 12:21:01 Bolsa de Madrid
117 7.7260 12:21:01 Bolsa de Madrid
530 7.7160 12:23:01 Bolsa de Madrid
667 7.7140 12:23:02 Bolsa de Madrid
780 7.7180 12:31:23 Bolsa de Madrid
840 7.7160 12:32:06 Bolsa de Madrid
955 7.7120 12:32:50 Bolsa de Madrid
723 7.7180 12:36:35 Bolsa de Madrid
649 7.7180 12:36:35 Bolsa de Madrid
600 7.7180 12:38:36 Bolsa de Madrid
890 7.7180 12:41:15 Bolsa de Madrid
760 7.7180 12:41:36 Bolsa de Madrid
770 7.7140 12:41:54 Bolsa de Madrid
569 7.7140 12:42:30 Bolsa de Madrid
570 7.7100 12:43:36 Bolsa de Madrid
5 7.7100 12:43:36 Bolsa de Madrid
570 7.7100 12:43:36 Bolsa de Madrid
580 7.7080 12:46:54 Bolsa de Madrid
735 7.7060 12:49:24 Bolsa de Madrid
850 7.7120 12:52:01 Bolsa de Madrid
685 7.7120 12:52:01 Bolsa de Madrid
709 7.7100 12:55:55 Bolsa de Madrid
720 7.7080 12:59:39 Bolsa de Madrid
880 7.7080 13:02:39 Bolsa de Madrid
193 7.7180 13:04:13 Bolsa de Madrid
449 7.7180 13:04:13 Bolsa de Madrid
1150 7.7160 13:06:14 Bolsa de Madrid
757 7.7140 13:06:14 Bolsa de Madrid
421 7.7160 13:06:14 Bolsa de Madrid
706 7.7160 13:06:14 Bolsa de Madrid
584 7.7080 13:09:15 Bolsa de Madrid
1200 7.7200 13:18:36 Bolsa de Madrid
760 7.7160 13:19:46 Bolsa de Madrid
710 7.7140 13:19:46 Bolsa de Madrid
970 7.7200 13:26:47 Bolsa de Madrid
880 7.7180 13:26:47 Bolsa de Madrid
188 7.7200 13:26:47 Bolsa de Madrid
553 7.7180 13:26:47 Bolsa de Madrid
930 7.7160 13:26:49 Bolsa de Madrid
1000 7.7220 13:35:29 Bolsa de Madrid
540 7.7200 13:35:29 Bolsa de Madrid
580 7.7180 13:35:48 Bolsa de Madrid
267 7.7180 13:35:48 Bolsa de Madrid
396 7.7180 13:35:48 Bolsa de Madrid
836 7.7200 13:37:20 Bolsa de Madrid
770 7.7160 13:43:36 Bolsa de Madrid
1144 7.7160 13:45:23 Bolsa de Madrid
680 7.7140 13:45:59 Bolsa de Madrid
830 7.7120 13:48:00 Bolsa de Madrid
1050 7.7100 13:49:09 Bolsa de Madrid
770 7.7080 13:49:12 Bolsa de Madrid
584 7.7080 13:49:12 Bolsa de Madrid
750 7.7120 13:54:04 Bolsa de Madrid
631 7.7120 13:54:04 Bolsa de Madrid
775 7.7100 13:54:19 Bolsa de Madrid
27 7.7200 14:02:39 Bolsa de Madrid
973 7.7200 14:03:17 Bolsa de Madrid
1150 7.7180 14:03:17 Bolsa de Madrid
400 7.7200 14:03:17 Bolsa de Madrid
1000 7.7200 14:03:17 Bolsa de Madrid
757 7.7200 14:07:17 Bolsa de Madrid
643 7.7200 14:07:17 Bolsa de Madrid
157 7.7300 14:14:51 Bolsa de Madrid
637 7.7300 14:14:51 Bolsa de Madrid
25 7.7340 14:15:33 Bolsa de Madrid
75 7.7340 14:15:33 Bolsa de Madrid
110 7.7340 14:15:33 Bolsa de Madrid
451 7.7340 14:17:22 Bolsa de Madrid
479 7.7340 14:17:32 Bolsa de Madrid
970 7.7320 14:17:58 Bolsa de Madrid
125 7.7300 14:18:43 Bolsa de Madrid
925 7.7300 14:18:43 Bolsa de Madrid
852 7.7300 14:18:43 Bolsa de Madrid
706 7.7300 14:22:21 Bolsa de Madrid
816 7.7300 14:22:21 Bolsa de Madrid
1050 7.7260 14:23:37 Bolsa de Madrid
633 7.7220 14:24:59 Bolsa de Madrid
260 7.7240 14:24:59 Bolsa de Madrid
376 7.7240 14:24:59 Bolsa de Madrid
606 7.7160 14:29:18 Bolsa de Madrid
695 7.7140 14:29:18 Bolsa de Madrid
940 7.7220 14:33:54 Bolsa de Madrid
730 7.7200 14:35:56 Bolsa de Madrid
610 7.7200 14:35:56 Bolsa de Madrid
1156 7.7200 14:35:56 Bolsa de Madrid
772 7.7180 14:36:04 Bolsa de Madrid
278 7.7180 14:36:11 Bolsa de Madrid
43 7.7160 14:36:12 Bolsa de Madrid
1207 7.7160 14:36:12 Bolsa de Madrid
260 7.7160 14:38:15 Bolsa de Madrid
810 7.7160 14:43:03 Bolsa de Madrid
649 7.7160 14:43:11 Bolsa de Madrid
1214 7.7160 14:43:11 Bolsa de Madrid
24 7.7160 14:43:11 Bolsa de Madrid
920 7.7180 14:44:15 Bolsa de Madrid
89 7.7200 14:44:15 Bolsa de Madrid
1041 7.7200 14:44:15 Bolsa de Madrid
890 7.7260 14:46:14 Bolsa de Madrid
640 7.7240 14:46:31 Bolsa de Madrid
880 7.7280 14:49:18 Bolsa de Madrid
640 7.7280 14:49:38 Bolsa de Madrid
606 7.7320 14:52:18 Bolsa de Madrid
194 7.7320 14:52:18 Bolsa de Madrid
1150 7.7340 14:54:02 Bolsa de Madrid
1000 7.7320 14:56:12 Bolsa de Madrid
23 7.7340 14:56:12 Bolsa de Madrid
1000 7.7320 14:56:12 Bolsa de Madrid
1817 7.7320 14:56:12 Bolsa de Madrid
566 7.7300 14:57:59 Bolsa de Madrid
540 7.7220 14:58:54 Bolsa de Madrid
560 7.7200 15:00:35 Bolsa de Madrid
90 7.7180 15:03:25 Bolsa de Madrid
331 7.7180 15:03:25 Bolsa de Madrid
213 7.7180 15:03:28 Bolsa de Madrid
530 7.7160 15:06:08 Bolsa de Madrid
738 7.7180 15:06:08 Bolsa de Madrid
1022 7.7180 15:06:08 Bolsa de Madrid
343 7.7180 15:06:08 Bolsa de Madrid
648 7.7180 15:06:08 Bolsa de Madrid
26 7.7180 15:06:08 Bolsa de Madrid
648 7.7160 15:06:08 Bolsa de Madrid
530 7.7160 15:06:08 Bolsa de Madrid
660 7.7180 15:09:59 Bolsa de Madrid
720 7.7160 15:13:03 Bolsa de Madrid
1051 7.7180 15:13:03 Bolsa de Madrid
648 7.7180 15:13:03 Bolsa de Madrid
26 7.7160 15:13:03 Bolsa de Madrid
312 7.7180 15:13:03 Bolsa de Madrid
627 7.7180 15:13:19 Bolsa de Madrid
20 7.7160 15:13:19 Bolsa de Madrid
730 7.7200 15:14:37 Bolsa de Madrid
70 7.7200 15:14:49 Bolsa de Madrid
1000 7.7200 15:14:49 Bolsa de Madrid
1300 7.7200 15:21:04 Bolsa de Madrid
100 7.7200 15:21:04 Bolsa de Madrid
1000 7.7200 15:21:04 Bolsa de Madrid
648 7.7200 15:23:08 Bolsa de Madrid
331 7.7240 15:24:14 Bolsa de Madrid
669 7.7240 15:24:14 Bolsa de Madrid
1050 7.7220 15:24:33 Bolsa de Madrid
890 7.7220 15:24:33 Bolsa de Madrid
1066 7.7220 15:24:33 Bolsa de Madrid
675 7.7220 15:27:06 Bolsa de Madrid
68 7.7220 15:27:06 Bolsa de Madrid
103 7.7220 15:27:15 Bolsa de Madrid
978 7.7200 15:28:40 Bolsa de Madrid
530 7.7200 15:30:21 Bolsa de Madrid
975 7.7220 15:30:21 Bolsa de Madrid
23 7.7220 15:30:21 Bolsa de Madrid
421 7.7220 15:30:21 Bolsa de Madrid
648 7.7220 15:30:21 Bolsa de Madrid
716 7.7220 15:30:21 Bolsa de Madrid
165 7.7200 15:32:24 Bolsa de Madrid
445 7.7200 15:32:24 Bolsa de Madrid
499 7.7200 15:32:24 Bolsa de Madrid
165 7.7200 15:32:24 Bolsa de Madrid
51 7.7160 15:33:02 Bolsa de Madrid
151 7.7160 15:33:18 Bolsa de Madrid
97 7.7160 15:35:06 Bolsa de Madrid
235 7.7160 15:35:13 Bolsa de Madrid
257 7.7160 15:36:20 Bolsa de Madrid
657 7.7160 15:36:20 Bolsa de Madrid
655 7.7140 15:36:54 Bolsa de Madrid
179 7.7120 15:37:40 Bolsa de Madrid
351 7.7120 15:37:40 Bolsa de Madrid
1489 7.7120 15:37:40 Bolsa de Madrid
1150 7.7200 15:43:23 Bolsa de Madrid
2199 7.7200 15:43:24 Bolsa de Madrid
673 7.7200 15:44:33 Bolsa de Madrid
612 7.7200 15:44:33 Bolsa de Madrid
802 7.7220 15:46:36 Bolsa de Madrid
1000 7.7220 15:46:36 Bolsa de Madrid
1000 7.7200 15:50:11 Bolsa de Madrid
1758 7.7200 15:50:11 Bolsa de Madrid
803 7.7200 15:52:40 Bolsa de Madrid
370 7.7200 15:53:15 Bolsa de Madrid
538 7.7200 15:53:15 Bolsa de Madrid
665 7.7180 15:53:25 Bolsa de Madrid
1000 7.7180 15:56:11 Bolsa de Madrid
114 7.7160 15:56:54 Bolsa de Madrid
910 7.7160 15:56:54 Bolsa de Madrid
691 7.7160 15:56:54 Bolsa de Madrid
80 7.7160 15:56:54 Bolsa de Madrid
1000 7.7160 16:00:13 Bolsa de Madrid
1033 7.7140 16:01:15 Bolsa de Madrid
117 7.7140 16:01:18 Bolsa de Madrid
620 7.7120 16:02:37 Bolsa de Madrid
111 7.7140 16:02:37 Bolsa de Madrid
1200 7.7140 16:02:37 Bolsa de Madrid
75 7.7140 16:02:37 Bolsa de Madrid
1982 7.7120 16:02:37 Bolsa de Madrid
542 7.7080 16:03:36 Bolsa de Madrid
579 7.7120 16:03:36 Bolsa de Madrid
24 7.7120 16:08:34 Bolsa de Madrid
1100 7.7120 16:08:45 Bolsa de Madrid
960 7.7100 16:09:10 Bolsa de Madrid
1172 7.7120 16:09:10 Bolsa de Madrid
478 7.7120 16:09:10 Bolsa de Madrid
815 7.7120 16:09:46 Bolsa de Madrid
717 7.7100 16:10:02 Bolsa de Madrid
918 7.7100 16:11:45 Bolsa de Madrid
82 7.7100 16:11:57 Bolsa de Madrid
826 7.7100 16:12:00 Bolsa de Madrid
750 7.7100 16:12:35 Bolsa de Madrid
528 7.7080 16:12:44 Bolsa de Madrid
142 7.7080 16:14:03 Bolsa de Madrid
517 7.7100 16:15:19 Bolsa de Madrid
23 7.7100 16:15:19 Bolsa de Madrid
412 7.7080 16:15:19 Bolsa de Madrid
588 7.7080 16:15:21 Bolsa de Madrid
890 7.7100 16:16:10 Bolsa de Madrid
504 7.7100 16:16:38 Bolsa de Madrid
25 7.7100 16:16:38 Bolsa de Madrid
830 7.7080 16:17:08 Bolsa de Madrid
789 7.7080 16:17:11 Bolsa de Madrid
520 7.7080 16:17:24 Bolsa de Madrid
374 7.7080 16:17:24 Bolsa de Madrid
102 7.7100 16:19:57 Bolsa de Madrid
888 7.7100 16:20:42 Bolsa de Madrid
620 7.7080 16:20:42 Bolsa de Madrid
675 7.7100 16:21:11 Bolsa de Madrid
749 7.7100 16:21:11 Bolsa de Madrid
766 7.7120 16:22:40 Bolsa de Madrid
534 7.7120 16:22:51 Bolsa de Madrid
840 7.7120 16:22:55 Bolsa de Madrid
1150 7.7100 16:23:00 Bolsa de Madrid
600 7.7080 16:23:00 Bolsa de Madrid
719 7.7120 16:23:00 Bolsa de Madrid
1241 7.7120 16:23:00 Bolsa de Madrid
533 7.7120 16:23:00 Bolsa de Madrid
1553 7.7120 16:23:00 Bolsa de Madrid
562 7.7100 16:27:12 Bolsa de Madrid
8 7.7100 16:27:12 Bolsa de Madrid
1642 7.7100 16:27:12 Bolsa de Madrid
1002 7.7100 16:27:12 Bolsa de Madrid
25 7.7100 16:27:12 Bolsa de Madrid
975 7.7100 16:27:13 Bolsa de Madrid
548 7.7060 16:27:48 Bolsa de Madrid
614 7.7060 16:28:12 Bolsa de Madrid
679 7.7020 16:28:31 Bolsa de Madrid
762 7.7000 16:28:31 Bolsa de Madrid
1276 7.7040 16:29:16 Bolsa de Madrid
135 7.7040 16:29:16 Bolsa de Madrid
19 7.6980 16:29:31 Bolsa de Madrid
Volume-weighted average
Venue price Aggregate volume
LSE GBp 687.1116 167,063
Bolsa de Madrid EUR7.7023 310,376
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSQQLFFVVFXBBZ
(END) Dow Jones Newswires
August 16, 2018 12:36 ET (16:36 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
