International Airlines Regulatory News (IAG)

International Airlines Information

Buy IAG Shares
Add IAG to Watchlist
Add IAG to Alert

Share Price Information for International Airlines (IAG)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 169.80

Bid: 169.15

Ask: 169.25

Change: 9.10 (5.66%)

Spread: 0.10 (0.059%)

Open: 163.90

High: 169.80

Low: 163.55

Prev. Close: 160.70

Last checked at -

Transaction in Own Shares

24 Jul 2018 17:50

RNS Number : 6464V

International Cons Airlines Group

24 July 2018

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 24 July 2018 it purchased 717,501 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled.

Number of shares purchased	Trading venue		Lowest price paid		Highest price paid
375,419	LSE		£6.7760		£6.8840
342,082	Bolsa de Madrid		€7.6060		€7.7200

The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 38,898,870 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,019,090,424 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
24 July 2018






LEI: 959800TZHQRUSH1ESL13













Schedule of Purchases


Shares purchased:	717,501
Date of purchases:	24-Jul-18
Investment firm:	Deutsche Bank AG, London branch


Individual Transactions
Number of shares purchased	Transaction price		Time of transaction		Trading Venue
570	679.2000		08:00:44		LSE
139	678.8000		08:00:44		LSE
503	678.8000		08:00:44		LSE
97	681.4000		08:02:34		LSE
663	681.4000		08:02:34		LSE
690	681.2000		08:02:34		LSE
403	680.4000		08:02:54		LSE
550	681.4000		08:03:51		LSE
600	681.6000		08:04:50		LSE
67	681.4000		08:04:50		LSE
189	681.4000		08:04:50		LSE
324	681.4000		08:04:50		LSE
728	682.4000		08:05:47		LSE
555	682.2000		08:05:47		LSE
268	682.2000		08:05:47		LSE
580	682.0000		08:06:36		LSE
591	681.8000		08:06:36		LSE
100	680.8000		08:07:22		LSE
490	680.8000		08:07:22		LSE
628	680.6000		08:07:22		LSE
548	680.6000		08:10:04		LSE
122	680.6000		08:10:04		LSE
1000	680.6000		08:10:11		LSE
900	680.6000		08:10:12		LSE
1050	680.4000		08:10:12		LSE
828	679.6000		08:12:17		LSE
889	679.6000		08:12:17		LSE
620	679.4000		08:12:19		LSE
717	680.2000		08:15:08		LSE
233	680.2000		08:15:08		LSE
81	680.0000		08:15:08		LSE
969	680.0000		08:15:08		LSE
640	679.8000		08:15:16		LSE
775	679.6000		08:15:44		LSE
607	679.2000		08:15:48		LSE
548	679.6000		08:17:09		LSE
62	679.6000		08:17:09		LSE
223	679.4000		08:17:11		LSE
447	679.4000		08:17:11		LSE
900	680.2000		08:19:14		LSE
870	679.8000		08:19:22		LSE
750	680.2000		08:20:26		LSE
783	680.4000		08:21:45		LSE
820	680.2000		08:21:45		LSE
750	680.8000		08:25:10		LSE
206	680.6000		08:25:10		LSE
584	680.6000		08:25:10		LSE
291	680.4000		08:26:06		LSE
200	680.4000		08:26:06		LSE
200	680.4000		08:26:07		LSE
309	680.4000		08:26:07		LSE
850	680.6000		08:27:31		LSE
655	680.6000		08:28:37		LSE
550	680.6000		08:28:37		LSE
492	680.6000		08:28:37		LSE
990	680.4000		08:29:02		LSE
750	680.2000		08:29:02		LSE
551	679.0000		08:30:00		LSE
119	679.0000		08:30:00		LSE
680	678.8000		08:30:01		LSE
444	679.8000		08:31:45		LSE
656	679.8000		08:31:45		LSE
680	679.6000		08:31:50		LSE
940	680.0000		08:36:09		LSE
1000	680.0000		08:36:09		LSE
720	680.0000		08:37:10		LSE
350	680.2000		08:37:10		LSE
750	680.2000		08:37:10		LSE
361	679.8000		08:38:05		LSE
683	679.8000		08:38:05		LSE
760	679.6000		08:38:05		LSE
810	680.4000		08:40:13		LSE
810	680.2000		08:41:31		LSE
720	680.2000		08:41:31		LSE
881	680.0000		08:42:08		LSE
750	680.4000		08:45:40		LSE
893	680.0000		08:46:33		LSE
515	680.0000		08:46:33		LSE
283	680.0000		08:46:33		LSE
1100	680.0000		08:46:33		LSE
677	680.0000		08:47:25		LSE
17	680.0000		08:47:25		LSE
275	679.6000		08:47:40		LSE
425	679.6000		08:47:40		LSE
940	680.0000		08:52:17		LSE
100	680.2000		08:53:10		LSE
1300	680.2000		08:53:10		LSE
985	680.0000		08:53:54		LSE
200	679.8000		08:54:01		LSE
400	679.8000		08:54:01		LSE
160	679.8000		08:54:01		LSE
159	679.8000		08:54:20		LSE
582	679.8000		08:54:20		LSE
875	679.8000		08:54:46		LSE
706	679.4000		08:55:35		LSE
553	679.6000		08:56:32		LSE
252	679.6000		08:56:32		LSE
742	680.0000		08:57:29		LSE
750	679.2000		09:00:16		LSE
576	679.2000		09:00:16		LSE
242	679.2000		09:00:16		LSE
750	679.2000		09:00:16		LSE
541	679.0000		09:01:29		LSE
442	679.0000		09:01:29		LSE
828	678.4000		09:02:04		LSE
348	678.6000		09:04:45		LSE
760	678.4000		09:05:53		LSE
300	678.4000		09:05:53		LSE
1000	678.4000		09:05:53		LSE
380	678.4000		09:05:53		LSE
466	678.4000		09:05:53		LSE
820	679.2000		09:07:33		LSE
251	679.2000		09:08:35		LSE
500	679.2000		09:08:35		LSE
1050	680.2000		09:11:43		LSE
1275	680.2000		09:11:43		LSE
271	680.4000		09:12:57		LSE
482	680.4000		09:12:57		LSE
1029	680.2000		09:13:54		LSE
750	680.6000		09:16:02		LSE
646	680.6000		09:16:02		LSE
58	680.6000		09:16:02		LSE
750	680.6000		09:19:07		LSE
1300	680.6000		09:19:07		LSE
840	680.4000		09:19:20		LSE
722	680.2000		09:20:52		LSE
821	680.2000		09:23:06		LSE
307	680.2000		09:23:10		LSE
455	680.2000		09:23:10		LSE
740	679.8000		09:24:27		LSE
750	680.2000		09:27:48		LSE
840	680.2000		09:27:48		LSE
582	680.2000		09:27:48		LSE
324	680.4000		09:29:07		LSE
850	680.4000		09:29:07		LSE
1150	681.8000		09:31:09		LSE
884	682.2000		09:32:51		LSE
142	682.0000		09:32:56		LSE
778	682.0000		09:32:56		LSE
324	681.6000		09:34:53		LSE
626	681.6000		09:34:53		LSE
1320	682.0000		09:36:20		LSE
852	681.8000		09:39:46		LSE
750	681.8000		09:39:46		LSE
443	682.0000		09:41:00		LSE
750	682.0000		09:41:00		LSE
870	682.0000		09:43:45		LSE
785	682.0000		09:44:19		LSE
165	682.2000		09:44:36		LSE
621	682.2000		09:44:36		LSE
224	682.2000		09:45:41		LSE
500	682.2000		09:45:41		LSE
1032	682.2000		09:47:21		LSE
768	682.0000		09:48:34		LSE
985	682.2000		09:51:13		LSE
544	682.2000		09:51:13		LSE
396	682.2000		09:53:31		LSE
396	682.2000		09:53:31		LSE
747	682.0000		09:53:49		LSE
957	681.8000		09:56:14		LSE
200	681.4000		09:56:31		LSE
51	681.4000		09:56:31		LSE
310	681.4000		09:56:32		LSE
750	681.4000		09:58:37		LSE
120	681.4000		09:58:37		LSE
1071	681.4000		09:59:50		LSE
203	681.6000		10:02:18		LSE
611	681.6000		10:02:18		LSE
923	681.8000		10:03:25		LSE
795	681.8000		10:03:25		LSE
740	681.4000		10:05:30		LSE
848	681.4000		10:06:09		LSE
341	682.6000		10:11:27		LSE
1350	682.4000		10:12:32		LSE
549	682.6000		10:12:32		LSE
910	682.6000		10:12:32		LSE
870	682.4000		10:12:32		LSE
300	683.6000		10:15:06		LSE
573	683.6000		10:15:06		LSE
626	683.6000		10:15:06		LSE
15	684.0000		10:17:42		LSE
728	684.0000		10:18:18		LSE
657	684.0000		10:18:18		LSE
629	684.0000		10:18:18		LSE
870	684.8000		10:21:20		LSE
1113	684.8000		10:23:08		LSE
268	684.8000		10:23:08		LSE
750	684.8000		10:23:08		LSE
860	685.2000		10:25:12		LSE
746	685.4000		10:26:53		LSE
849	685.8000		10:29:01		LSE
1050	685.6000		10:29:02		LSE
264	686.2000		10:32:06		LSE
1500	686.2000		10:32:06		LSE
771	686.2000		10:35:29		LSE
750	686.2000		10:35:29		LSE
400	686.2000		10:35:29		LSE
216	686.6000		10:37:44		LSE
329	686.6000		10:37:44		LSE
750	686.6000		10:37:44		LSE
120	687.2000		10:41:04		LSE
555	687.2000		10:41:04		LSE
136	687.2000		10:41:04		LSE
952	687.0000		10:41:24		LSE
127	687.0000		10:43:32		LSE
750	687.0000		10:43:32		LSE
568	687.0000		10:43:32		LSE
812	687.4000		10:45:31		LSE
778	687.4000		10:46:54		LSE
567	688.0000		10:49:22		LSE
850	688.0000		10:49:22		LSE
980	688.0000		10:55:09		LSE
860	687.8000		10:55:09		LSE
698	688.0000		10:55:09		LSE
142	688.0000		10:55:09		LSE
910	687.8000		10:55:09		LSE
760	687.6000		10:58:03		LSE
255	688.0000		10:59:04		LSE
606	688.0000		10:59:04		LSE
258	688.4000		11:02:14		LSE
609	688.4000		11:02:14		LSE
73	688.4000		11:02:38		LSE
584	688.4000		11:02:38		LSE
387	688.4000		11:02:38		LSE
810	688.2000		11:03:36		LSE
174	688.2000		11:08:05		LSE
750	688.2000		11:08:05		LSE
1400	688.2000		11:08:05		LSE
1485	687.6000		11:10:25		LSE
810	687.4000		11:13:05		LSE
946	687.0000		11:14:58		LSE
846	686.4000		11:16:06		LSE
40	686.0000		11:18:38		LSE
1100	686.0000		11:20:52		LSE
1148	685.8000		11:21:15		LSE
809	686.2000		11:23:46		LSE
150	685.6000		11:24:11		LSE
612	685.6000		11:24:11		LSE
489	686.4000		11:28:55		LSE
381	686.4000		11:28:55		LSE
615	686.2000		11:29:58		LSE
1100	686.6000		11:32:40		LSE
840	686.6000		11:32:40		LSE
124	687.0000		11:37:39		LSE
408	687.0000		11:37:39		LSE
431	687.0000		11:37:39		LSE
559	687.0000		11:37:42		LSE
590	687.0000		11:37:47		LSE
1075	686.8000		11:38:53		LSE
750	687.0000		11:41:28		LSE
463	687.0000		11:41:28		LSE
860	687.2000		11:45:55		LSE
809	687.2000		11:45:56		LSE
789	686.6000		11:47:17		LSE
776	686.2000		11:49:20		LSE
820	685.8000		11:52:10		LSE
780	685.4000		11:53:23		LSE
799	685.4000		11:53:23		LSE
809	685.2000		11:57:12		LSE
542	685.8000		12:02:34		LSE
758	685.8000		12:02:34		LSE
1000	685.6000		12:02:34		LSE
750	685.8000		12:02:34		LSE
30	685.8000		12:02:34		LSE
413	684.8000		12:03:43		LSE
776	685.0000		12:05:07		LSE
755	684.8000		12:06:31		LSE
750	684.8000		12:13:10		LSE
750	684.8000		12:13:10		LSE
344	684.8000		12:13:20		LSE
1454	684.8000		12:13:20		LSE
197	684.6000		12:17:51		LSE
1000	684.6000		12:17:51		LSE
138	684.4000		12:17:53		LSE
517	684.4000		12:17:53		LSE
185	684.4000		12:18:19		LSE
576	684.2000		12:18:22		LSE
450	684.2000		12:21:17		LSE
817	683.8000		12:22:25		LSE
54	684.6000		12:25:58		LSE
750	684.6000		12:25:58		LSE
428	684.6000		12:25:58		LSE
629	684.6000		12:25:58		LSE
488	684.2000		12:28:00		LSE
311	684.2000		12:28:00		LSE
952	684.2000		12:29:57		LSE
829	684.0000		12:30:01		LSE
1376	684.2000		12:35:26		LSE
1275	684.2000		12:36:41		LSE
714	684.6000		12:38:29		LSE
108	684.6000		12:38:29		LSE
422	684.6000		12:39:02		LSE
940	684.4000		12:41:06		LSE
427	684.2000		12:41:59		LSE
546	684.2000		12:41:59		LSE
919	684.6000		12:47:04		LSE
1085	684.6000		12:47:04		LSE
814	684.8000		12:48:07		LSE
842	684.8000		12:49:42		LSE
999	684.8000		12:51:28		LSE
814	684.8000		12:53:55		LSE
930	684.8000		12:56:25		LSE
997	684.6000		12:57:11		LSE
840	684.4000		12:58:46		LSE
33	684.8000		13:03:59		LSE
473	684.8000		13:03:59		LSE
448	684.8000		13:03:59		LSE
750	685.0000		13:04:20		LSE
950	685.0000		13:04:20		LSE
1170	685.2000		13:06:53		LSE
974	685.2000		13:09:02		LSE
265	685.0000		13:12:13		LSE
1085	685.0000		13:12:13		LSE
663	684.6000		13:15:01		LSE
295	684.6000		13:15:01		LSE
1145	684.6000		13:16:16		LSE
816	684.4000		13:18:19		LSE
954	684.4000		13:21:21		LSE
578	684.4000		13:21:21		LSE
1100	684.4000		13:21:21		LSE
817	684.2000		13:25:39		LSE
768	683.8000		13:26:44		LSE
306	683.8000		13:28:10		LSE
496	683.8000		13:28:10		LSE
935	683.4000		13:30:24		LSE
1113	683.8000		13:32:06		LSE
819	683.8000		13:34:04		LSE
409	683.8000		13:34:11		LSE
421	683.8000		13:34:11		LSE
1222	684.0000		13:36:21		LSE
68	684.8000		13:38:17		LSE
750	684.8000		13:38:17		LSE
178	685.6000		13:41:09		LSE
719	685.6000		13:41:09		LSE
555	685.8000		13:42:08		LSE
555	685.8000		13:42:18		LSE
940	686.0000		13:42:43		LSE
30	686.2000		13:44:49		LSE
1050	686.2000		13:46:21		LSE
770	686.0000		13:46:25		LSE
870	685.6000		13:46:46		LSE
818	685.6000		13:49:38		LSE
1050	685.6000		13:54:28		LSE
990	685.6000		13:54:28		LSE
750	685.4000		13:59:55		LSE
1149	685.4000		13:59:55		LSE
784	685.2000		13:59:56		LSE
706	685.6000		14:00:45		LSE
12	685.6000		14:00:45		LSE
994	685.6000		14:00:45		LSE
980	686.4000		14:04:49		LSE
595	686.6000		14:05:36		LSE
1400	686.6000		14:05:36		LSE
817	686.2000		14:07:45		LSE
830	686.0000		14:07:46		LSE
817	686.0000		14:10:03		LSE
54	685.4000		14:10:58		LSE
847	685.4000		14:10:58		LSE
263	685.8000		14:14:13		LSE
555	685.8000		14:14:13		LSE
133	685.8000		14:14:22		LSE
684	685.8000		14:14:22		LSE
650	685.6000		14:15:54		LSE
95	685.6000		14:15:54		LSE
600	685.4000		14:16:20		LSE
146	685.4000		14:16:20		LSE
803	685.4000		14:18:02		LSE
724	685.0000		14:21:32		LSE
307	685.0000		14:21:36		LSE
1150	685.2000		14:23:24		LSE
923	685.2000		14:23:28		LSE
1100	685.6000		14:27:59		LSE
400	685.6000		14:27:59		LSE
550	685.6000		14:27:59		LSE
990	685.2000		14:30:06		LSE
628	685.2000		14:30:06		LSE
605	685.2000		14:30:06		LSE
840	685.0000		14:30:06		LSE
416	684.6000		14:31:22		LSE
365	684.6000		14:31:22		LSE
817	684.6000		14:32:31		LSE
192	684.6000		14:33:14		LSE
625	684.6000		14:33:14		LSE
562	684.0000		14:33:42		LSE
65	684.0000		14:33:51		LSE
178	684.0000		14:33:52		LSE
517	684.2000		14:34:52		LSE
455	684.2000		14:34:52		LSE
817	684.2000		14:35:59		LSE
950	684.2000		14:37:14		LSE
676	684.2000		14:37:14		LSE
743	683.8000		14:37:23		LSE
902	683.6000		14:38:42		LSE
810	683.2000		14:39:53		LSE
1228	683.2000		14:41:08		LSE
648	683.2000		14:42:42		LSE
862	683.2000		14:42:42		LSE
820	683.0000		14:44:31		LSE
19	683.0000		14:44:51		LSE
602	683.0000		14:44:51		LSE
199	683.0000		14:44:51		LSE
880	682.8000		14:45:18		LSE
380	682.4000		14:45:52		LSE
830	682.6000		14:48:44		LSE
820	682.8000		14:48:44		LSE
810	682.4000		14:49:17		LSE
840	682.2000		14:50:48		LSE
820	682.2000		14:50:48		LSE
820	682.2000		14:52:12		LSE
915	682.0000		14:52:13		LSE
937	681.8000		14:53:48		LSE
820	681.6000		14:54:44		LSE
1007	681.8000		14:57:04		LSE
800	681.8000		14:57:04		LSE
997	681.8000		14:57:57		LSE
793	682.2000		14:58:44		LSE
910	682.2000		15:01:44		LSE
340	682.2000		15:01:51		LSE
1110	682.2000		15:02:05		LSE
318	682.4000		15:02:22		LSE
559	682.4000		15:02:22		LSE
803	682.4000		15:02:37		LSE
238	682.4000		15:02:37		LSE
810	682.4000		15:03:56		LSE
1100	682.2000		15:04:02		LSE
300	681.6000		15:05:26		LSE
500	681.6000		15:05:26		LSE
104	681.6000		15:05:26		LSE
900	681.2000		15:06:26		LSE
821	681.2000		15:06:56		LSE
791	681.2000		15:07:31		LSE
799	680.8000		15:08:48		LSE
932	680.6000		15:11:10		LSE
1300	680.6000		15:11:10		LSE
803	680.4000		15:12:28		LSE
259	680.4000		15:13:43		LSE
839	680.4000		15:13:44		LSE
660	680.2000		15:13:59		LSE
170	680.2000		15:13:59		LSE
830	680.8000		15:15:27		LSE
770	680.6000		15:16:17		LSE
910	680.8000		15:17:25		LSE
987	680.8000		15:17:51		LSE
75	680.8000		15:17:51		LSE
383	680.4000		15:20:10		LSE
613	680.4000		15:20:10		LSE
408	680.2000		15:20:14		LSE
412	680.2000		15:20:14		LSE
755	680.0000		15:20:30		LSE
840	680.4000		15:22:27		LSE
750	680.4000		15:22:27		LSE
903	680.2000		15:24:14		LSE
937	680.2000		15:24:14		LSE
823	680.4000		15:25:10		LSE
1088	680.0000		15:26:57		LSE
655	680.0000		15:26:57		LSE
918	680.2000		15:27:53		LSE
1587	680.0000		15:29:26		LSE
972	680.0000		15:30:31		LSE
655	680.0000		15:32:13		LSE
577	680.0000		15:32:13		LSE
223	680.6000		15:32:51		LSE
1	680.6000		15:32:51		LSE
447	680.6000		15:32:51		LSE
154	680.6000		15:32:51		LSE
1081	681.0000		15:33:29		LSE
826	680.8000		15:34:12		LSE
710	680.6000		15:34:58		LSE
827	681.0000		15:36:07		LSE
890	681.4000		15:37:24		LSE
820	681.4000		15:37:24		LSE
775	681.2000		15:37:41		LSE
1200	681.0000		15:41:13		LSE
655	681.0000		15:42:01		LSE
284	681.0000		15:42:01		LSE
62	681.0000		15:42:01		LSE
1796	681.0000		15:42:01		LSE
1100	680.8000		15:42:32		LSE
877	680.4000		15:42:54		LSE
757	679.8000		15:44:53		LSE
441	679.8000		15:44:53		LSE
187	679.8000		15:44:53		LSE
659	679.8000		15:46:38		LSE
171	679.8000		15:46:38		LSE
920	679.6000		15:46:47		LSE
969	679.4000		15:48:56		LSE
422	679.4000		15:48:59		LSE
656	679.4000		15:48:59		LSE
900	679.6000		15:50:54		LSE
960	679.8000		15:53:07		LSE
240	679.8000		15:53:07		LSE
1300	679.8000		15:54:00		LSE
1000	679.6000		15:55:46		LSE
550	679.6000		15:55:46		LSE
750	679.6000		15:55:46		LSE
839	679.4000		15:56:24		LSE
71	679.4000		15:56:24		LSE
931	679.6000		15:57:10		LSE
1200	679.2000		15:57:47		LSE
472	679.2000		15:57:47		LSE
643	679.2000		15:57:47		LSE
1224	679.0000		15:58:19		LSE
57	678.8000		15:59:50		LSE
618	679.4000		16:00:09		LSE
216	679.4000		16:00:09		LSE
833	679.4000		16:00:22		LSE
955	679.2000		16:01:36		LSE
900	679.2000		16:01:36		LSE
684	679.4000		16:02:26		LSE
253	679.4000		16:02:26		LSE
311	679.2000		16:02:57		LSE
836	679.4000		16:02:57		LSE
420	679.2000		16:03:26		LSE
239	679.2000		16:03:26		LSE
713	679.0000		16:04:22		LSE
124	679.0000		16:04:22		LSE
327	678.8000		16:05:06		LSE
925	678.6000		16:05:11		LSE
860	678.4000		16:05:11		LSE
720	678.2000		16:06:32		LSE
517	678.2000		16:06:32		LSE
781	678.0000		16:06:54		LSE
309	677.8000		16:06:54		LSE
765	677.6000		16:07:22		LSE
838	677.6000		16:08:41		LSE
709	678.2000		16:10:14		LSE
195	678.2000		16:10:14		LSE
1074	678.2000		16:11:50		LSE
444	678.0000		16:12:10		LSE
706	678.0000		16:12:10		LSE
589	678.0000		16:12:50		LSE
412	678.0000		16:12:50		LSE
1300	678.2000		16:15:02		LSE
1450	678.2000		16:15:05		LSE
603	678.2000		16:15:05		LSE
336	678.2000		16:15:05		LSE
156	678.0000		16:15:28		LSE
1294	678.0000		16:15:43		LSE
1447	678.2000		16:17:12		LSE
750	678.2000		16:17:35		LSE
1355	678.2000		16:17:35		LSE
541	678.2000		16:17:39		LSE
282	678.2000		16:17:39		LSE
346	678.4000		16:18:32		LSE
494	678.4000		16:18:32		LSE
1085	678.2000		16:19:18		LSE
587	678.2000		16:19:35		LSE
254	678.2000		16:19:35		LSE
1300	678.2000		16:20:37		LSE
750	678.2000		16:20:37		LSE
900	678.0000		16:20:45		LSE
619	678.0000		16:22:43		LSE
750	678.0000		16:22:43		LSE
710	678.0000		16:22:43		LSE
242	678.0000		16:22:57		LSE
807	678.0000		16:22:57		LSE
734	678.0000		16:23:46		LSE
96	678.0000		16:23:46		LSE
13	678.0000		16:23:46		LSE
686	678.2000		16:24:38		LSE
158	678.2000		16:24:38		LSE
841	678.2000		16:24:49		LSE
3	678.2000		16:24:49		LSE
34	678.2000		16:25:07		LSE
750	678.2000		16:25:07		LSE
60	678.2000		16:25:07		LSE
2973	678.4000		16:27:07		LSE
693	678.4000		16:27:29		LSE
1044	678.2000		16:27:38		LSE
611	678.2000		16:28:24		LSE
234	678.2000		16:28:24		LSE
590	678.4000		16:28:47		LSE
257	678.4000		16:28:47		LSE
630	7.6180		08:00:44		Bolsa de Madrid
461	7.6160		08:00:44		Bolsa de Madrid
69	7.6160		08:00:44		Bolsa de Madrid
360	7.6140		08:00:45		Bolsa de Madrid
553	7.6420		08:02:34		Bolsa de Madrid
27	7.6420		08:02:34		Bolsa de Madrid
553	7.6360		08:02:34		Bolsa de Madrid
54	7.6360		08:02:34		Bolsa de Madrid
76	7.6420		08:03:00		Bolsa de Madrid
416	7.6420		08:03:00		Bolsa de Madrid
251	7.6420		08:03:01		Bolsa de Madrid
37	7.6420		08:03:01		Bolsa de Madrid
251	7.6420		08:03:01		Bolsa de Madrid
209	7.6420		08:03:03		Bolsa de Madrid
550	7.6480		08:04:50		Bolsa de Madrid
731	7.6480		08:04:50		Bolsa de Madrid
109	7.6480		08:04:50		Bolsa de Madrid
519	7.6480		08:04:50		Bolsa de Madrid
480	7.6460		08:04:50		Bolsa de Madrid
590	7.6520		08:05:35		Bolsa de Madrid
670	7.6560		08:05:35		Bolsa de Madrid
527	7.6540		08:05:47		Bolsa de Madrid
275	7.6480		08:06:41		Bolsa de Madrid
372	7.6480		08:06:42		Bolsa de Madrid
590	7.6440		08:07:06		Bolsa de Madrid
555	7.6380		08:07:22		Bolsa de Madrid
412	7.6240		08:07:56		Bolsa de Madrid
149	7.6240		08:07:56		Bolsa de Madrid
780	7.6360		08:10:12		Bolsa de Madrid
700	7.6360		08:10:18		Bolsa de Madrid
550	7.6340		08:10:24		Bolsa de Madrid
630	7.6320		08:10:27		Bolsa de Madrid
279	7.6280		08:11:00		Bolsa de Madrid
790	7.6260		08:12:19		Bolsa de Madrid
500	7.6240		08:12:20		Bolsa de Madrid
200	7.6240		08:12:20		Bolsa de Madrid
277	7.6220		08:12:21		Bolsa de Madrid
393	7.6220		08:12:21		Bolsa de Madrid
500	7.6140		08:12:59		Bolsa de Madrid
600	7.6320		08:15:08		Bolsa de Madrid
620	7.6320		08:15:08		Bolsa de Madrid
670	7.6300		08:15:08		Bolsa de Madrid
590	7.6280		08:15:08		Bolsa de Madrid
570	7.6240		08:15:48		Bolsa de Madrid
540	7.6280		08:17:09		Bolsa de Madrid
890	7.6260		08:17:10		Bolsa de Madrid
301	7.6240		08:17:11		Bolsa de Madrid
219	7.6240		08:17:11		Bolsa de Madrid
799	7.6300		08:19:13		Bolsa de Madrid
99	7.6300		08:19:22		Bolsa de Madrid
852	7.6300		08:19:22		Bolsa de Madrid
670	7.6280		08:19:49		Bolsa de Madrid
92	7.6380		08:25:10		Bolsa de Madrid
61	7.6380		08:25:10		Bolsa de Madrid
41	7.6380		08:25:10		Bolsa de Madrid
500	7.6380		08:25:10		Bolsa de Madrid
1200	7.6400		08:25:10		Bolsa de Madrid
26	7.6380		08:25:10		Bolsa de Madrid
1200	7.6360		08:25:44		Bolsa de Madrid
1050	7.6360		08:26:23		Bolsa de Madrid
130	7.6340		08:27:07		Bolsa de Madrid
319	7.6340		08:27:46		Bolsa de Madrid
331	7.6340		08:28:37		Bolsa de Madrid
950	7.6340		08:28:37		Bolsa de Madrid
267	7.6320		08:29:02		Bolsa de Madrid
693	7.6320		08:29:02		Bolsa de Madrid
840	7.6300		08:29:02		Bolsa de Madrid
133	7.6300		08:29:06		Bolsa de Madrid
442	7.6300		08:29:06		Bolsa de Madrid
500	7.6280		08:29:06		Bolsa de Madrid
580	7.6220		08:30:00		Bolsa de Madrid
677	7.6180		08:30:00		Bolsa de Madrid
646	7.6220		08:31:50		Bolsa de Madrid
3	7.6220		08:31:50		Bolsa de Madrid
646	7.6220		08:31:50		Bolsa de Madrid
770	7.6200		08:31:50		Bolsa de Madrid
860	7.6280		08:37:10		Bolsa de Madrid
710	7.6260		08:38:05		Bolsa de Madrid
710	7.6240		08:38:05		Bolsa de Madrid
610	7.6220		08:38:08		Bolsa de Madrid
197	7.6220		08:38:08		Bolsa de Madrid
443	7.6220		08:38:08		Bolsa de Madrid
41	7.6300		08:42:34		Bolsa de Madrid
919	7.6300		08:42:41		Bolsa de Madrid
489	7.6300		08:44:44		Bolsa de Madrid
764	7.6340		08:45:55		Bolsa de Madrid
107	7.6340		08:45:55		Bolsa de Madrid
1200	7.6300		08:46:23		Bolsa de Madrid
584	7.6280		08:46:23		Bolsa de Madrid
416	7.6280		08:46:23		Bolsa de Madrid
850	7.6260		08:46:24		Bolsa de Madrid
760	7.6240		08:47:40		Bolsa de Madrid
930	7.6220		08:47:40		Bolsa de Madrid
330	7.6240		08:50:33		Bolsa de Madrid
385	7.6240		08:50:33		Bolsa de Madrid
930	7.6260		08:51:07		Bolsa de Madrid
830	7.6240		08:52:17		Bolsa de Madrid
149	7.6240		08:52:17		Bolsa de Madrid
689	7.6240		08:52:24		Bolsa de Madrid
212	7.6240		08:52:24		Bolsa de Madrid
345	7.6220		08:53:54		Bolsa de Madrid
375	7.6220		08:53:55		Bolsa de Madrid
687	7.6220		08:54:16		Bolsa de Madrid
413	7.6220		08:54:16		Bolsa de Madrid
468	7.6200		08:54:16		Bolsa de Madrid
422	7.6200		08:54:16		Bolsa de Madrid
47	7.6160		08:55:35		Bolsa de Madrid
576	7.6160		08:55:35		Bolsa de Madrid
630	7.6220		08:57:30		Bolsa de Madrid
620	7.6200		08:57:30		Bolsa de Madrid
339	7.6180		08:58:28		Bolsa de Madrid
393	7.6180		08:58:28		Bolsa de Madrid
27	7.6200		08:58:28		Bolsa de Madrid
402	7.6200		08:58:28		Bolsa de Madrid
169	7.6200		08:58:28		Bolsa de Madrid
284	7.6180		08:58:28		Bolsa de Madrid
393	7.6180		08:58:28		Bolsa de Madrid
614	7.6100		09:00:40		Bolsa de Madrid
500	7.6120		09:00:40		Bolsa de Madrid
502	7.6080		09:01:59		Bolsa de Madrid
870	7.6060		09:05:52		Bolsa de Madrid
367	7.6160		09:07:28		Bolsa de Madrid
830	7.6180		09:07:33		Bolsa de Madrid
1250	7.6160		09:07:37		Bolsa de Madrid
135	7.6180		09:07:37		Bolsa de Madrid
290	7.6180		09:07:37		Bolsa de Madrid
700	7.6160		09:07:37		Bolsa de Madrid
360	7.6280		09:13:13		Bolsa de Madrid
600	7.6280		09:13:13		Bolsa de Madrid
810	7.6260		09:14:08		Bolsa de Madrid
133	7.6280		09:14:08		Bolsa de Madrid
433	7.6280		09:14:08		Bolsa de Madrid
609	7.6280		09:14:08		Bolsa de Madrid
330	7.6260		09:14:08		Bolsa de Madrid
330	7.6280		09:14:08		Bolsa de Madrid
970	7.6320		09:19:20		Bolsa de Madrid
686	7.6300		09:19:21		Bolsa de Madrid
469	7.6320		09:19:21		Bolsa de Madrid
970	7.6320		09:19:21		Bolsa de Madrid
186	7.6340		09:19:21		Bolsa de Madrid
52	7.6300		09:22:11		Bolsa de Madrid
609	7.6300		09:22:11		Bolsa de Madrid
687	7.6300		09:23:06		Bolsa de Madrid
145	7.6300		09:24:27		Bolsa de Madrid
478	7.6300		09:24:27		Bolsa de Madrid
460	7.6300		09:24:27		Bolsa de Madrid
481	7.6300		09:24:27		Bolsa de Madrid
302	7.6300		09:24:27		Bolsa de Madrid
386	7.6260		09:26:02		Bolsa de Madrid
204	7.6260		09:26:02		Bolsa de Madrid
650	7.6420		09:30:18		Bolsa de Madrid
20	7.6480		09:30:33		Bolsa de Madrid
770	7.6480		09:30:33		Bolsa de Madrid
534	7.6480		09:31:08		Bolsa de Madrid
256	7.6480		09:31:08		Bolsa de Madrid
334	7.6460		09:31:08		Bolsa de Madrid
526	7.6460		09:31:09		Bolsa de Madrid
718	7.6480		09:32:56		Bolsa de Madrid
411	7.6480		09:32:57		Bolsa de Madrid
690	7.6460		09:32:59		Bolsa de Madrid
19	7.6420		09:35:31		Bolsa de Madrid
800	7.6440		09:37:09		Bolsa de Madrid
840	7.6460		09:40:56		Bolsa de Madrid
26	7.6460		09:44:13		Bolsa de Madrid
600	7.6460		09:44:16		Bolsa de Madrid
254	7.6460		09:44:17		Bolsa de Madrid
336	7.6460		09:44:33		Bolsa de Madrid
174	7.6460		09:44:35		Bolsa de Madrid
460	7.6460		09:44:37		Bolsa de Madrid
1200	7.6500		09:45:18		Bolsa de Madrid
750	7.6480		09:45:41		Bolsa de Madrid
350	7.6480		09:45:41		Bolsa de Madrid
271	7.6500		09:45:41		Bolsa de Madrid
493	7.6480		09:45:41		Bolsa de Madrid
350	7.6480		09:45:41		Bolsa de Madrid
751	7.6480		09:45:41		Bolsa de Madrid
676	7.6520		09:48:09		Bolsa de Madrid
460	7.6500		09:48:40		Bolsa de Madrid
258	7.6460		09:49:25		Bolsa de Madrid
670	7.6500		09:51:45		Bolsa de Madrid
770	7.6500		09:52:46		Bolsa de Madrid
833	7.6500		09:53:44		Bolsa de Madrid
147	7.6500		09:53:44		Bolsa de Madrid
500	7.6480		09:55:31		Bolsa de Madrid
28	7.6480		09:55:31		Bolsa de Madrid
152	7.6480		09:55:31		Bolsa de Madrid
235	7.6460		09:56:15		Bolsa de Madrid
673	7.6480		09:56:15		Bolsa de Madrid
1054	7.6480		09:56:15		Bolsa de Madrid
320	7.6480		09:56:15		Bolsa de Madrid
110	7.6480		09:56:16		Bolsa de Madrid
587	7.6480		09:57:28		Bolsa de Madrid
1297	7.6500		10:03:24		Bolsa de Madrid
103	7.6500		10:03:24		Bolsa de Madrid
920	7.6480		10:04:24		Bolsa de Madrid
420	7.6500		10:04:24		Bolsa de Madrid
420	7.6500		10:04:24		Bolsa de Madrid
652	7.6500		10:04:24		Bolsa de Madrid
333	7.6460		10:05:27		Bolsa de Madrid
265	7.6460		10:05:30		Bolsa de Madrid
802	7.6460		10:05:30		Bolsa de Madrid
358	7.6620		10:12:22		Bolsa de Madrid
358	7.6620		10:12:31		Bolsa de Madrid
1300	7.6580		10:12:32		Bolsa de Madrid
466	7.6580		10:12:32		Bolsa de Madrid
124	7.6580		10:12:35		Bolsa de Madrid
630	7.6640		10:14:41		Bolsa de Madrid
558	7.6620		10:14:42		Bolsa de Madrid
82	7.6620		10:14:42		Bolsa de Madrid
239	7.6700		10:17:25		Bolsa de Madrid
631	7.6700		10:17:25		Bolsa de Madrid
350	7.6720		10:17:26		Bolsa de Madrid
350	7.6720		10:17:26		Bolsa de Madrid
1050	7.6720		10:19:41		Bolsa de Madrid
970	7.6740		10:19:41		Bolsa de Madrid
98	7.6840		10:22:30		Bolsa de Madrid
254	7.6840		10:22:30		Bolsa de Madrid
698	7.6840		10:22:30		Bolsa de Madrid
296	7.6860		10:25:18		Bolsa de Madrid
414	7.6860		10:25:18		Bolsa de Madrid
380	7.6880		10:25:18		Bolsa de Madrid
504	7.6880		10:25:18		Bolsa de Madrid
380	7.6880		10:25:18		Bolsa de Madrid
1250	7.6920		10:29:01		Bolsa de Madrid
800	7.6900		10:29:03		Bolsa de Madrid
10	7.6900		10:29:21		Bolsa de Madrid
968	7.6940		10:32:35		Bolsa de Madrid
12	7.6940		10:32:35		Bolsa de Madrid
516	7.6980		10:32:35		Bolsa de Madrid
713	7.6980		10:32:35		Bolsa de Madrid
469	7.6980		10:32:35		Bolsa de Madrid
318	7.6940		10:32:35		Bolsa de Madrid
469	7.6980		10:32:35		Bolsa de Madrid
362	7.6980		10:32:35		Bolsa de Madrid
580	7.7000		10:37:44		Bolsa de Madrid
30	7.7000		10:38:18		Bolsa de Madrid
320	7.7060		10:39:51		Bolsa de Madrid
620	7.7060		10:39:51		Bolsa de Madrid
955	7.7060		10:40:56		Bolsa de Madrid
510	7.7060		10:43:31		Bolsa de Madrid
180	7.7040		10:43:31		Bolsa de Madrid
100	7.7040		10:43:32		Bolsa de Madrid
950	7.7100		10:46:54		Bolsa de Madrid
1300	7.7180		10:49:30		Bolsa de Madrid
717	7.7160		10:49:30		Bolsa de Madrid
213	7.7160		10:49:45		Bolsa de Madrid
826	7.7140		10:49:47		Bolsa de Madrid
1200	7.7160		10:49:47		Bolsa de Madrid
463	7.7160		10:49:47		Bolsa de Madrid
424	7.7140		10:50:05		Bolsa de Madrid
332	7.7120		10:50:25		Bolsa de Madrid
157	7.7120		10:50:25		Bolsa de Madrid
740	7.7160		10:55:09		Bolsa de Madrid
282	7.7180		10:55:09		Bolsa de Madrid
713	7.7180		10:55:09		Bolsa de Madrid
282	7.7180		10:55:09		Bolsa de Madrid
730	7.7120		10:56:14		Bolsa de Madrid
574	7.7140		10:56:14		Bolsa de Madrid
382	7.7200		11:02:00		Bolsa de Madrid
668	7.7200		11:02:00		Bolsa de Madrid
48	7.7180		11:03:36		Bolsa de Madrid
752	7.7180		11:03:36		Bolsa de Madrid
810	7.7160		11:03:36		Bolsa de Madrid
708	7.7180		11:03:36		Bolsa de Madrid
48	7.7180		11:03:36		Bolsa de Madrid
170	7.7120		11:04:43		Bolsa de Madrid
950	7.7160		11:08:37		Bolsa de Madrid
409	7.7140		11:08:37		Bolsa de Madrid
591	7.7140		11:08:38		Bolsa de Madrid
340	7.7120		11:08:47		Bolsa de Madrid
650	7.7100		11:08:47		Bolsa de Madrid
496	7.7080		11:13:05		Bolsa de Madrid
6	7.7100		11:13:05		Bolsa de Madrid
6	7.7100		11:13:05		Bolsa de Madrid
415	7.7100		11:13:05		Bolsa de Madrid
520	7.7060		11:14:43		Bolsa de Madrid
358	7.7040		11:14:43		Bolsa de Madrid
462	7.7040		11:14:43		Bolsa de Madrid
202	7.7060		11:14:43		Bolsa de Madrid
528	7.7060		11:14:43		Bolsa de Madrid
300	7.6980		11:15:34		Bolsa de Madrid
580	7.6940		11:16:06		Bolsa de Madrid
207	7.6980		11:16:06		Bolsa de Madrid
289	7.6960		11:20:52		Bolsa de Madrid
650	7.6960		11:20:52		Bolsa de Madrid
650	7.6940		11:21:12		Bolsa de Madrid
476	7.6900		11:21:21		Bolsa de Madrid
529	7.6860		11:22:32		Bolsa de Madrid
600	7.6920		11:23:18		Bolsa de Madrid
481	7.6920		11:24:11		Bolsa de Madrid
563	7.6880		11:26:03		Bolsa de Madrid
610	7.6860		11:26:03		Bolsa de Madrid
520	7.6960		11:32:43		Bolsa de Madrid
201	7.6940		11:32:43		Bolsa de Madrid
1000	7.7020		11:38:48		Bolsa de Madrid
560	7.7000		11:38:53		Bolsa de Madrid
1100	7.6980		11:38:53		Bolsa de Madrid
933	7.7020		11:38:53		Bolsa de Madrid
713	7.7020		11:38:53		Bolsa de Madrid
290	7.7020		11:38:53		Bolsa de Madrid
1000	7.7020		11:38:53		Bolsa de Madrid
30	7.6940		11:39:55		Bolsa de Madrid
290	7.7040		11:41:37		Bolsa de Madrid
356	7.7040		11:41:37		Bolsa de Madrid
344	7.7040		11:42:04		Bolsa de Madrid
131	7.7020		11:42:05		Bolsa de Madrid
410	7.7020		11:42:05		Bolsa de Madrid
108	7.7020		11:42:05		Bolsa de Madrid
730	7.7040		11:46:01		Bolsa de Madrid
656	7.7020		11:46:02		Bolsa de Madrid
416	7.6980		11:48:22		Bolsa de Madrid
264	7.6980		11:48:22		Bolsa de Madrid
560	7.6960		11:49:20		Bolsa de Madrid
91	7.6920		11:49:47		Bolsa de Madrid
629	7.6920		11:49:47		Bolsa de Madrid
800	7.6900		11:51:18		Bolsa de Madrid
660	7.6900		11:53:23		Bolsa de Madrid
729	7.6860		11:53:23		Bolsa de Madrid
216	7.6880		11:53:23		Bolsa de Madrid
784	7.6880		11:53:23		Bolsa de Madrid
720	7.6860		12:00:27		Bolsa de Madrid
1050	7.6880		12:02:34		Bolsa de Madrid
74	7.6860		12:02:38		Bolsa de Madrid
976	7.6860		12:02:38		Bolsa de Madrid
620	7.6820		12:03:12		Bolsa de Madrid
643	7.6800		12:03:44		Bolsa de Madrid
539	7.6800		12:06:21		Bolsa de Madrid
51	7.6800		12:06:38		Bolsa de Madrid
530	7.6780		12:06:38		Bolsa de Madrid
829	7.6800		12:06:38		Bolsa de Madrid
781	7.6820		12:13:20		Bolsa de Madrid
775	7.6820		12:13:20		Bolsa de Madrid
920	7.6800		12:13:21		Bolsa de Madrid
1150	7.6780		12:17:51		Bolsa de Madrid
660	7.6760		12:18:19		Bolsa de Madrid
639	7.6760		12:18:19		Bolsa de Madrid
37	7.6720		12:21:32		Bolsa de Madrid
740	7.6700		12:22:18		Bolsa de Madrid
496	7.6720		12:22:18		Bolsa de Madrid
557	7.6800		12:25:58		Bolsa de Madrid
195	7.6760		12:28:00		Bolsa de Madrid
735	7.6760		12:28:00		Bolsa de Madrid
890	7.6760		12:28:00		Bolsa de Madrid
1000	7.6740		12:30:07		Bolsa de Madrid
235	7.6720		12:31:09		Bolsa de Madrid
216	7.6800		12:33:00		Bolsa de Madrid
493	7.6800		12:33:00		Bolsa de Madrid
930	7.6760		12:35:08		Bolsa de Madrid
1250	7.6800		12:38:11		Bolsa de Madrid
1050	7.6800		12:41:06		Bolsa de Madrid
590	7.6760		12:42:00		Bolsa de Madrid
780	7.6740		12:42:00		Bolsa de Madrid
47	7.6780		12:42:00		Bolsa de Madrid
673	7.6780		12:42:00		Bolsa de Madrid
285	7.6820		12:48:23		Bolsa de Madrid
1200	7.6840		12:48:46		Bolsa de Madrid
540	7.6820		12:50:01		Bolsa de Madrid
706	7.6840		12:50:01		Bolsa de Madrid
270	7.6840		12:50:01		Bolsa de Madrid
587	7.6840		12:50:01		Bolsa de Madrid
399	7.6840		12:56:46		Bolsa de Madrid
133	7.6840		12:56:46		Bolsa de Madrid
591	7.6840		12:56:46		Bolsa de Madrid
530	7.6820		12:57:07		Bolsa de Madrid
800	7.6800		12:57:11		Bolsa de Madrid
970	7.6780		12:58:26		Bolsa de Madrid
250	7.6800		12:58:26		Bolsa de Madrid
680	7.6780		12:58:26		Bolsa de Madrid
920	7.6880		13:08:30		Bolsa de Madrid
1050	7.6860		13:09:05		Bolsa de Madrid
800	7.6840		13:10:35		Bolsa de Madrid
300	7.6860		13:10:35		Bolsa de Madrid
1200	7.6860		13:10:35		Bolsa de Madrid
80	7.6840		13:15:00		Bolsa de Madrid
1000	7.6820		13:15:01		Bolsa de Madrid
600	7.6800		13:15:01		Bolsa de Madrid
307	7.6820		13:15:01		Bolsa de Madrid
1200	7.6820		13:15:01		Bolsa de Madrid
497	7.6800		13:15:01		Bolsa de Madrid
680	7.6780		13:21:21		Bolsa de Madrid
585	7.6740		13:25:25		Bolsa de Madrid
800	7.6740		13:26:44		Bolsa de Madrid
720	7.6720		13:26:44		Bolsa de Madrid
299	7.6700		13:30:24		Bolsa de Madrid
920	7.6700		13:30:24		Bolsa de Madrid
695	7.6700		13:30:24		Bolsa de Madrid
750	7.6720		13:34:02		Bolsa de Madrid
1100	7.6900		13:41:15		Bolsa de Madrid
830	7.6900		13:41:20		Bolsa de Madrid
745	7.7000		13:42:45		Bolsa de Madrid
580	7.7000		13:42:45		Bolsa de Madrid
770	7.7000		13:42:45		Bolsa de Madrid
910	7.6960		13:43:00		Bolsa de Madrid
900	7.7000		13:46:21		Bolsa de Madrid
551	7.6960		13:46:32		Bolsa de Madrid
550	7.6920		13:54:28		Bolsa de Madrid
274	7.6920		13:54:28		Bolsa de Madrid
797	7.6920		13:54:28		Bolsa de Madrid
490	7.6920		13:54:28		Bolsa de Madrid
774	7.6920		13:58:37		Bolsa de Madrid
254	7.6920		13:58:37		Bolsa de Madrid
244	7.6920		13:58:37		Bolsa de Madrid
560	7.6880		13:59:54		Bolsa de Madrid
770	7.7000		14:05:44		Bolsa de Madrid
980	7.6980		14:05:51		Bolsa de Madrid
1500	7.6960		14:07:45		Bolsa de Madrid
870	7.6960		14:10:06		Bolsa de Madrid
1550	7.6940		14:10:58		Bolsa de Madrid
730	7.6920		14:13:21		Bolsa de Madrid
840	7.6920		14:13:57		Bolsa de Madrid
600	7.6940		14:15:24		Bolsa de Madrid
976	7.6900		14:15:54		Bolsa de Madrid
694	7.6920		14:15:54		Bolsa de Madrid
50	7.6920		14:15:54		Bolsa de Madrid
34	7.6880		14:17:16		Bolsa de Madrid
826	7.6880		14:18:02		Bolsa de Madrid
556	7.6880		14:18:22		Bolsa de Madrid
700	7.6880		14:23:00		Bolsa de Madrid
730	7.6880		14:23:00		Bolsa de Madrid
900	7.6900		14:30:05		Bolsa de Madrid
1250	7.6900		14:30:06		Bolsa de Madrid
1000	7.6880		14:30:06		Bolsa de Madrid
1000	7.6880		14:30:06		Bolsa de Madrid
1250	7.6900		14:30:06		Bolsa de Madrid
1050	7.6860		14:30:44		Bolsa de Madrid
573	7.6880		14:30:44		Bolsa de Madrid
530	7.6800		14:32:02		Bolsa de Madrid
530	7.6800		14:32:02		Bolsa de Madrid
26	7.6800		14:32:02		Bolsa de Madrid
556	7.6800		14:33:41		Bolsa de Madrid
265	7.6780		14:34:14		Bolsa de Madrid
700	7.6780		14:38:20		Bolsa de Madrid
676	7.6760		14:38:30		Bolsa de Madrid
520	7.6760		14:38:42		Bolsa de Madrid
552	7.6740		14:38:43		Bolsa de Madrid
770	7.6720		14:39:53		Bolsa de Madrid
315	7.6760		14:42:38		Bolsa de Madrid
1075	7.6760		14:42:38		Bolsa de Madrid
924	7.6760		14:42:38		Bolsa de Madrid
1110	7.6760		14:42:38		Bolsa de Madrid
943	7.6760		14:42:38		Bolsa de Madrid
548	7.6700		14:44:47		Bolsa de Madrid
557	7.6700		14:44:47		Bolsa de Madrid
647	7.6680		14:45:19		Bolsa de Madrid
660	7.6660		14:47:36		Bolsa de Madrid
680	7.6660		14:49:17		Bolsa de Madrid
840	7.6660		14:50:09		Bolsa de Madrid
680	7.6660		14:50:42		Bolsa de Madrid
513	7.6640		14:51:05		Bolsa de Madrid
1200	7.6600		14:54:01		Bolsa de Madrid
650	7.6600		14:54:01		Bolsa de Madrid
152	7.6600		14:54:01		Bolsa de Madrid
170	7.6580		14:54:21		Bolsa de Madrid
381	7.6580		14:54:21		Bolsa de Madrid
374	7.6560		14:54:21		Bolsa de Madrid
530	7.6560		14:57:19		Bolsa de Madrid
730	7.6600		14:58:08		Bolsa de Madrid
530	7.6580		14:59:30		Bolsa de Madrid
800	7.6580		15:00:12		Bolsa de Madrid
250	7.6580		15:00:12		Bolsa de Madrid
930	7.6620		15:02:39		Bolsa de Madrid
540	7.6620		15:02:42		Bolsa de Madrid
800	7.6620		15:03:56		Bolsa de Madrid
111	7.6620		15:04:02		Bolsa de Madrid
593	7.6620		15:04:02		Bolsa de Madrid
653	7.6620		15:04:02		Bolsa de Madrid
505	7.6620		15:04:02		Bolsa de Madrid
324	7.6560		15:05:26		Bolsa de Madrid
218	7.6560		15:05:26		Bolsa de Madrid
436	7.6560		15:05:49		Bolsa de Madrid
74	7.6560		15:05:49		Bolsa de Madrid
621	7.6520		15:06:23		Bolsa de Madrid
531	7.6500		15:07:36		Bolsa de Madrid
578	7.6500		15:09:53		Bolsa de Madrid
118	7.6500		15:09:53		Bolsa de Madrid
695	7.6460		15:11:03		Bolsa de Madrid
325	7.6460		15:11:03		Bolsa de Madrid
408	7.6460		15:11:03		Bolsa de Madrid
673	7.6440		15:11:10		Bolsa de Madrid
730	7.6400		15:12:49		Bolsa de Madrid
610	7.6400		15:14:34		Bolsa de Madrid
75	7.6440		15:16:01		Bolsa de Madrid
445	7.6440		15:16:19		Bolsa de Madrid
1000	7.6440		15:16:31		Bolsa de Madrid
155	7.6440		15:18:23		Bolsa de Madrid
585	7.6440		15:18:25		Bolsa de Madrid
910	7.6440		15:18:26		Bolsa de Madrid
910	7.6420		15:20:11		Bolsa de Madrid
680	7.6400		15:20:30		Bolsa de Madrid
680	7.6380		15:20:31		Bolsa de Madrid
870	7.6420		15:24:13		Bolsa de Madrid
840	7.6420		15:24:14		Bolsa de Madrid
980	7.6400		15:24:14		Bolsa de Madrid
924	7.6420		15:25:33		Bolsa de Madrid
216	7.6420		15:25:33		Bolsa de Madrid
783	7.6420		15:25:50		Bolsa de Madrid
550	7.6400		15:26:46		Bolsa de Madrid
770	7.6380		15:26:46		Bolsa de Madrid
384	7.6360		15:28:46		Bolsa de Madrid
162	7.6400		15:32:51		Bolsa de Madrid
1200	7.6440		15:32:53		Bolsa de Madrid
760	7.6480		15:32:55		Bolsa de Madrid
569	7.6480		15:32:55		Bolsa de Madrid
840	7.6460		15:32:56		Bolsa de Madrid
279	7.6440		15:32:56		Bolsa de Madrid
741	7.6480		15:32:56		Bolsa de Madrid
770	7.6480		15:33:31		Bolsa de Madrid
630	7.6460		15:33:31		Bolsa de Madrid
610	7.6440		15:34:29		Bolsa de Madrid
699	7.6460		15:36:00		Bolsa de Madrid
846	7.6460		15:36:17		Bolsa de Madrid
708	7.6500		15:37:24		Bolsa de Madrid
646	7.6480		15:37:41		Bolsa de Madrid
41	7.6460		15:38:37		Bolsa de Madrid
356	7.6460		15:38:37		Bolsa de Madrid
183	7.6460		15:38:42		Bolsa de Madrid
734	7.6440		15:39:52		Bolsa de Madrid
735	7.6440		15:39:52		Bolsa de Madrid
565	7.6440		15:41:02		Bolsa de Madrid
2	7.6420		15:42:01		Bolsa de Madrid
527	7.6400		15:42:49		Bolsa de Madrid
2	7.6420		15:42:49		Bolsa de Madrid
698	7.6420		15:42:49		Bolsa de Madrid
750	7.6420		15:42:49		Bolsa de Madrid
397	7.6420		15:42:49		Bolsa de Madrid
555	7.6300		15:44:52		Bolsa de Madrid
1346	7.6320		15:45:57		Bolsa de Madrid
660	7.6280		15:46:41		Bolsa de Madrid
2	7.6280		15:48:56		Bolsa de Madrid
1200	7.6280		15:48:56		Bolsa de Madrid
696	7.6280		15:48:57		Bolsa de Madrid
560	7.6260		15:49:27		Bolsa de Madrid
2048	7.6320		15:52:24		Bolsa de Madrid
930	7.6300		15:52:41		Bolsa de Madrid
446	7.6280		15:54:01		Bolsa de Madrid
620	7.6280		15:55:46		Bolsa de Madrid
810	7.6280		15:57:11		Bolsa de Madrid
1000	7.6260		15:58:12		Bolsa de Madrid
590	7.6260		15:58:19		Bolsa de Madrid
3236	7.6320		16:00:08		Bolsa de Madrid
750	7.6300		16:02:26		Bolsa de Madrid
147	7.6300		16:02:26		Bolsa de Madrid
317	7.6280		16:02:57		Bolsa de Madrid
457	7.6280		16:02:57		Bolsa de Madrid
64	7.6300		16:02:57		Bolsa de Madrid
294	7.6300		16:02:57		Bolsa de Madrid
780	7.6300		16:02:57		Bolsa de Madrid
68	7.6300		16:02:57		Bolsa de Madrid
11	7.6300		16:02:57		Bolsa de Madrid
68	7.6300		16:02:57		Bolsa de Madrid
1058	7.6300		16:02:57		Bolsa de Madrid
567	7.6260		16:04:05		Bolsa de Madrid
568	7.6260		16:04:19		Bolsa de Madrid
452	7.6240		16:05:06		Bolsa de Madrid
112	7.6240		16:05:07		Bolsa de Madrid
600	7.6200		16:05:11		Bolsa de Madrid
561	7.6220		16:05:56		Bolsa de Madrid
580	7.6200		16:05:56		Bolsa de Madrid
568	7.6160		16:06:55		Bolsa de Madrid
550	7.6140		16:06:56		Bolsa de Madrid
24	7.6120		16:07:40		Bolsa de Madrid
407	7.6120		16:07:40		Bolsa de Madrid
370	7.6120		16:08:09		Bolsa de Madrid
11	7.6120		16:08:09		Bolsa de Madrid
133	7.6140		16:09:22		Bolsa de Madrid
104	7.6160		16:09:36		Bolsa de Madrid
620	7.6160		16:10:34		Bolsa de Madrid
970	7.6140		16:11:12		Bolsa de Madrid
1373	7.6140		16:11:12		Bolsa de Madrid
650	7.6140		16:11:20		Bolsa de Madrid
308	7.6160		16:12:10		Bolsa de Madrid
643	7.6160		16:12:10		Bolsa de Madrid
9	7.6140		16:12:28		Bolsa de Madrid
3	7.6140		16:12:28		Bolsa de Madrid
10	7.6160		16:14:13		Bolsa de Madrid
1273	7.6180		16:14:42		Bolsa de Madrid
920	7.6140		16:15:28		Bolsa de Madrid
570	7.6140		16:17:47		Bolsa de Madrid
1000	7.6180		16:18:52		Bolsa de Madrid
6	7.6180		16:18:56		Bolsa de Madrid
1200	7.6180		16:18:56		Bolsa de Madrid
65	7.6180		16:19:26		Bolsa de Madrid
935	7.6180		16:19:26		Bolsa de Madrid
272	7.6180		16:19:35		Bolsa de Madrid
1000	7.6180		16:19:46		Bolsa de Madrid
800	7.6180		16:20:37		Bolsa de Madrid
10	7.6180		16:20:37		Bolsa de Madrid
920	7.6180		16:20:37		Bolsa de Madrid
3	7.6180		16:20:44		Bolsa de Madrid
1	7.6180		16:20:44		Bolsa de Madrid
860	7.6160		16:20:45		Bolsa de Madrid
7	7.6160		16:21:44		Bolsa de Madrid
66	7.6160		16:21:44		Bolsa de Madrid
11	7.6160		16:21:44		Bolsa de Madrid
5	7.6160		16:21:44		Bolsa de Madrid
13	7.6160		16:21:44		Bolsa de Madrid
7	7.6160		16:21:44		Bolsa de Madrid
34	7.6160		16:21:44		Bolsa de Madrid
12	7.6160		16:21:44		Bolsa de Madrid
1510	7.6160		16:21:44		Bolsa de Madrid
1150	7.6180		16:22:42		Bolsa de Madrid
16	7.6180		16:23:30		Bolsa de Madrid
5	7.6180		16:23:30		Bolsa de Madrid
6	7.6180		16:23:30		Bolsa de Madrid
12	7.6180		16:23:30		Bolsa de Madrid
5	7.6180		16:23:30		Bolsa de Madrid
17	7.6180		16:23:30		Bolsa de Madrid
1200	7.6200		16:24:20		Bolsa de Madrid
5	7.6200		16:24:30		Bolsa de Madrid
1	7.6200		16:24:30		Bolsa de Madrid
3	7.6200		16:24:30		Bolsa de Madrid
21	7.6200		16:25:16		Bolsa de Madrid
4	7.6200		16:25:16		Bolsa de Madrid
9	7.6200		16:25:16		Bolsa de Madrid
19	7.6200		16:25:16		Bolsa de Madrid
3	7.6200		16:25:17		Bolsa de Madrid
1	7.6200		16:25:17		Bolsa de Madrid
1	7.6200		16:25:17		Bolsa de Madrid
3	7.6200		16:25:17		Bolsa de Madrid
1080	7.6200		16:25:41		Bolsa de Madrid
486	7.6220		16:26:52		Bolsa de Madrid
387	7.6220		16:26:52		Bolsa de Madrid
473	7.6220		16:27:01		Bolsa de Madrid
4	7.6220		16:27:01		Bolsa de Madrid
70	7.6220		16:27:05		Bolsa de Madrid
1330	7.6220		16:27:38		Bolsa de Madrid
1400	7.6200		16:27:38		Bolsa de Madrid
1200	7.6200		16:27:40		Bolsa de Madrid
24	7.6200		16:28:03		Bolsa de Madrid
25	7.6200		16:28:03		Bolsa de Madrid
1200	7.6200		16:28:03		Bolsa de Madrid
1400	7.6180		16:28:23		Bolsa de Madrid
410	7.6280		16:29:29		Bolsa de Madrid
340	7.6280		16:29:29		Bolsa de Madrid
1300	7.6280		16:29:30		Bolsa de Madrid
12	7.6280		16:29:57		Bolsa de Madrid
43	7.6280		16:29:57		Bolsa de Madrid
9	7.6280		16:29:57		Bolsa de Madrid
8	7.6280		16:29:57		Bolsa de Madrid
8	7.6280		16:29:58		Bolsa de Madrid
39	7.6280		16:29:58		Bolsa de Madrid
5	7.6280		16:29:58		Bolsa de Madrid
9	7.6280		16:29:58		Bolsa de Madrid
1	7.6280		16:29:58		Bolsa de Madrid
1	7.6280		16:29:58		Bolsa de Madrid
29	7.6280		16:29:59		Bolsa de Madrid
2	7.6280		16:29:59		Bolsa de Madrid

Venue		Volume-weighted average price		Aggregate volume
LSE		GBp 682.2692		375,419
Bolsa de Madrid		€7.6574		342,082

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

POSQZLFLVDFZBBK

Date		Source	Headline
2nd Apr 2024	5:30 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	2:39 pm	RNS	Total Voting Rights
15th Mar 2024	4:49 pm	RNS	Director/PDMR Shareholding
15th Mar 2024	4:49 pm	RNS	Director/PDMR Shareholding
14th Mar 2024	1:55 pm	RNS	Director/PDMR Shareholding
7th Mar 2024	3:02 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	10:57 am	RNS	Annual Financial Report
4th Mar 2024	5:42 pm	RNS	Director/PDMR Shareholding
29th Feb 2024	4:32 pm	RNS	Total Voting Rights
29th Feb 2024	7:00 am	RNS	IAG FY 2023 Results
31st Jan 2024	2:00 pm	RNS	Total Voting Rights
3rd Jan 2024	12:45 pm	RNS	Total Voting Rights
8th Dec 2023	10:41 am	RNS	Director/PDMR Shareholding
5th Dec 2023	2:39 pm	RNS	Total Voting Rights
21st Nov 2023	7:44 am	RNS	IAG Capital Markets Day 2023
1st Nov 2023	9:06 am	RNS	Total Voting Rights
27th Oct 2023	7:00 am	RNS	IAG Announces 3rd Quarter Results
31st Aug 2023	2:00 pm	RNS	Total Voting Rights
2nd Aug 2023	1:27 pm	RNS	Director/PDMR Shareholding
31st Jul 2023	2:00 pm	RNS	Total Voting Rights
28th Jul 2023	7:00 am	RNS	IAG Interim Management Report to June 30 2023
28th Jul 2023	7:00 am	RNS	IAG converts six B787-10 and one A350-900 options
11th Jul 2023	1:36 pm	RNS	Completion of share purchase programme
10th Jul 2023	6:27 pm	RNS	Transaction in Own Shares
7th Jul 2023	5:44 pm	RNS	Transaction in Own Shares
7th Jul 2023	7:00 am	RNS	Transaction in Own Shares
5th Jul 2023	6:17 pm	RNS	Transaction in Own Shares
4th Jul 2023	5:53 pm	RNS	Transaction in Own Shares
3rd Jul 2023	6:23 pm	RNS	Transaction in Own Shares
3rd Jul 2023	7:00 am	RNS	Transaction in Own Shares
30th Jun 2023	2:00 pm	RNS	Total Voting Rights
30th Jun 2023	11:33 am	RNS	IAG converts A320neo family options to firm orders
30th Jun 2023	7:00 am	RNS	Transaction in Own Shares
28th Jun 2023	6:09 pm	RNS	Transaction in Own Shares
28th Jun 2023	7:00 am	RNS	Transaction in Own Shares
27th Jun 2023	7:00 am	RNS	Transaction in Own Shares
26th Jun 2023	7:00 am	RNS	Transaction in Own Shares
22nd Jun 2023	6:17 pm	RNS	Transaction in Own Shares
21st Jun 2023	6:19 pm	RNS	Transaction in Own Shares
21st Jun 2023	7:00 am	RNS	Transaction in Own Shares
20th Jun 2023	7:00 am	RNS	Transaction in Own Shares
19th Jun 2023	7:00 am	RNS	Transaction in Own Shares
16th Jun 2023	9:03 am	RNS	Share purchase programme
15th Jun 2023	1:34 pm	RNS	Result of AGM
31st May 2023	2:00 pm	RNS	Total Voting Rights
26th May 2023	1:10 pm	RNS	Completion of share purchase programme
25th May 2023	6:20 pm	RNS	Transaction in Own Shares
25th May 2023	7:00 am	RNS	Transaction in Own Shares
24th May 2023	7:00 am	RNS	Transaction in Own Shares
22nd May 2023	5:41 pm	RNS	Transaction in Own Shares

Latest Share Chat

International Airlines Regulatory News (IAG)

Share Price Information for International Airlines (IAG)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account