Latest Share Chat

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: 176.30

Bid: 176.75

Ask: 176.85

Change: 0.15 (0.09%)

Spread: 0.10 (0.057%)

Open: 177.75

High: 178.70

Low: 174.65

Prev. Close: 176.15

Last checked at -

Transaction in Own Shares

12 Jul 2018 18:11

RNS Number : 5191U

International Cons Airlines Group

12 July 2018

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 12 July 2018 it purchased 728,828 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
374,949	LSE	£6.6280	£6.7780
353,879	Bolsa de Madrid	€7.5020	€7.6620

The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 33,526,338 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,024,462,956 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
12 July 2018






LEI: 959800TZHQRUSH1ESL13













Schedule of Purchases


Shares purchased:	728,828
Date of purchases:	12-Jul-18
Investment firm:	Deutsche Bank AG, London branch


Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
570	674.8000	08:01:21	LSE
850	674.6000	08:01:21	LSE
962	676.4000	08:02:11	LSE
560	676.0000	08:02:11	LSE
620	677.8000	08:03:20	LSE
661	675.6000	08:03:34	LSE
660	673.6000	08:04:51	LSE
590	673.4000	08:04:51	LSE
790	675.2000	08:06:40	LSE
900	675.0000	08:06:40	LSE
777	674.8000	08:06:53	LSE
910	673.4000	08:07:48	LSE
850	675.0000	08:10:25	LSE
723	675.8000	08:10:32	LSE
377	675.8000	08:10:32	LSE
950	675.6000	08:10:33	LSE
870	675.4000	08:10:43	LSE
790	675.2000	08:11:01	LSE
660	673.4000	08:12:20	LSE
670	673.2000	08:12:21	LSE
660	672.6000	08:13:17	LSE
600	671.4000	08:13:36	LSE
900	671.2000	08:14:56	LSE
645	672.2000	08:15:33	LSE
760	673.2000	08:18:38	LSE
900	673.0000	08:18:38	LSE
12	673.2000	08:18:38	LSE
750	673.2000	08:18:38	LSE
438	673.2000	08:18:38	LSE
890	672.8000	08:18:40	LSE
720	673.6000	08:20:32	LSE
747	673.4000	08:20:32	LSE
616	673.2000	08:20:33	LSE
725	673.0000	08:22:06	LSE
630	672.8000	08:22:07	LSE
620	671.6000	08:23:15	LSE
36	671.4000	08:23:15	LSE
614	671.4000	08:23:15	LSE
920	672.2000	08:25:20	LSE
202	672.0000	08:25:22	LSE
428	672.0000	08:25:22	LSE
143	672.0000	08:27:48	LSE
627	672.0000	08:27:59	LSE
835	672.0000	08:28:01	LSE
145	672.0000	08:28:01	LSE
432	671.8000	08:28:05	LSE
261	671.8000	08:28:37	LSE
227	671.8000	08:28:37	LSE
668	671.2000	08:29:20	LSE
408	671.2000	08:30:23	LSE
402	671.2000	08:30:23	LSE
145	671.0000	08:30:24	LSE
615	671.0000	08:30:24	LSE
680	670.6000	08:31:39	LSE
337	670.0000	08:32:44	LSE
567	670.0000	08:32:44	LSE
630	670.0000	08:33:03	LSE
650	669.2000	08:33:44	LSE
383	668.8000	08:34:29	LSE
736	670.0000	08:35:32	LSE
720	669.8000	08:35:32	LSE
394	670.0000	08:36:16	LSE
449	669.2000	08:36:52	LSE
941	669.8000	08:38:56	LSE
950	669.8000	08:38:56	LSE
189	669.6000	08:40:20	LSE
642	669.6000	08:40:20	LSE
138	669.4000	08:40:21	LSE
690	669.0000	08:41:29	LSE
832	668.6000	08:42:06	LSE
750	668.8000	08:44:09	LSE
92	668.8000	08:44:09	LSE
658	668.4000	08:44:28	LSE
274	668.4000	08:44:28	LSE
640	667.8000	08:45:20	LSE
420	668.0000	08:46:17	LSE
520	668.0000	08:46:17	LSE
730	668.4000	08:47:42	LSE
431	668.2000	08:47:43	LSE
199	668.2000	08:47:43	LSE
640	668.0000	08:48:44	LSE
442	668.6000	08:50:01	LSE
310	668.6000	08:50:01	LSE
988	668.6000	08:52:20	LSE
750	668.6000	08:52:40	LSE
116	668.6000	08:52:40	LSE
771	668.6000	08:53:20	LSE
990	669.4000	08:55:00	LSE
720	669.6000	08:55:21	LSE
750	669.8000	08:57:06	LSE
801	669.8000	08:57:12	LSE
699	669.8000	08:57:47	LSE
247	669.8000	08:57:47	LSE
980	670.4000	08:59:35	LSE
153	670.8000	09:01:16	LSE
332	671.4000	09:03:32	LSE
768	671.4000	09:03:32	LSE
780	671.2000	09:03:32	LSE
896	671.4000	09:03:32	LSE
94	671.4000	09:03:32	LSE
910	671.0000	09:03:32	LSE
710	671.0000	09:08:05	LSE
719	671.0000	09:08:18	LSE
750	671.0000	09:08:18	LSE
189	671.0000	09:08:18	LSE
937	671.0000	09:08:18	LSE
895	670.8000	09:08:59	LSE
336	670.4000	09:11:00	LSE
508	670.4000	09:11:00	LSE
790	670.2000	09:11:31	LSE
887	670.2000	09:12:45	LSE
44	670.2000	09:12:45	LSE
247	670.6000	09:15:40	LSE
750	670.6000	09:15:40	LSE
963	670.6000	09:15:40	LSE
845	671.0000	09:16:52	LSE
449	670.8000	09:17:43	LSE
341	670.8000	09:17:43	LSE
911	670.6000	09:19:22	LSE
630	670.2000	09:20:11	LSE
59	670.2000	09:20:11	LSE
76	670.0000	09:20:11	LSE
582	670.0000	09:20:11	LSE
637	669.8000	09:22:11	LSE
1	669.8000	09:23:08	LSE
663	670.2000	09:24:30	LSE
387	670.2000	09:25:28	LSE
859	670.2000	09:25:30	LSE
775	670.2000	09:25:35	LSE
678	669.6000	09:26:16	LSE
860	669.2000	09:30:17	LSE
890	669.0000	09:30:17	LSE
770	669.0000	09:31:09	LSE
1182	668.8000	09:31:19	LSE
18	668.8000	09:31:19	LSE
683	668.2000	09:33:27	LSE
54	668.2000	09:33:27	LSE
282	668.2000	09:34:15	LSE
793	668.4000	09:35:18	LSE
730	668.2000	09:35:23	LSE
757	667.8000	09:36:09	LSE
700	667.6000	09:37:47	LSE
741	668.0000	09:39:02	LSE
947	668.8000	09:41:49	LSE
750	668.8000	09:41:49	LSE
696	668.4000	09:43:28	LSE
730	668.0000	09:44:03	LSE
767	668.0000	09:44:03	LSE
990	668.0000	09:48:45	LSE
222	668.0000	09:49:23	LSE
801	668.0000	09:49:23	LSE
884	667.8000	09:49:26	LSE
735	667.6000	09:51:49	LSE
1099	667.8000	09:51:49	LSE
18	667.8000	09:51:49	LSE
279	667.8000	09:54:28	LSE
443	667.8000	09:54:28	LSE
842	667.6000	09:55:50	LSE
100	667.2000	09:57:23	LSE
400	666.8000	09:58:12	LSE
313	666.8000	09:58:13	LSE
847	667.0000	09:59:35	LSE
755	667.4000	10:00:28	LSE
750	668.0000	10:01:36	LSE
5	668.0000	10:01:36	LSE
980	669.4000	10:06:01	LSE
903	669.2000	10:06:10	LSE
447	669.2000	10:06:10	LSE
258	669.6000	10:10:55	LSE
792	669.6000	10:11:35	LSE
1050	669.4000	10:11:35	LSE
850	669.4000	10:11:50	LSE
750	669.4000	10:11:50	LSE
198	669.4000	10:11:50	LSE
728	670.0000	10:12:13	LSE
321	669.8000	10:13:10	LSE
381	669.8000	10:13:10	LSE
271	670.2000	10:15:04	LSE
440	670.2000	10:15:04	LSE
750	670.2000	10:17:10	LSE
894	670.4000	10:18:15	LSE
750	670.0000	10:18:15	LSE
779	670.2000	10:19:44	LSE
846	670.8000	10:21:13	LSE
850	669.6000	10:22:26	LSE
950	670.2000	10:24:30	LSE
16	670.2000	10:24:30	LSE
285	669.8000	10:25:28	LSE
425	669.8000	10:25:28	LSE
750	670.4000	10:27:34	LSE
762	670.6000	10:28:31	LSE
750	670.2000	10:28:43	LSE
800	670.4000	10:31:49	LSE
48	670.4000	10:36:08	LSE
702	670.4000	10:36:08	LSE
741	670.4000	10:36:08	LSE
459	670.4000	10:36:08	LSE
750	670.2000	10:36:51	LSE
854	670.2000	10:36:51	LSE
862	670.2000	10:39:11	LSE
769	670.4000	10:40:45	LSE
902	670.2000	10:41:09	LSE
738	670.2000	10:41:09	LSE
753	669.8000	10:44:07	LSE
955	669.6000	10:47:31	LSE
885	669.4000	10:47:46	LSE
710	669.6000	10:47:46	LSE
750	668.8000	10:52:46	LSE
405	668.6000	10:52:46	LSE
555	668.6000	10:54:05	LSE
566	668.4000	10:54:28	LSE
1117	668.4000	10:56:27	LSE
840	668.6000	10:59:15	LSE
574	669.0000	11:01:20	LSE
371	669.0000	11:01:20	LSE
564	668.6000	11:01:27	LSE
176	668.6000	11:01:27	LSE
1006	668.8000	11:01:27	LSE
501	668.8000	11:01:27	LSE
767	668.4000	11:04:42	LSE
404	668.2000	11:09:31	LSE
709	668.0000	11:09:45	LSE
1389	668.0000	11:09:52	LSE
430	668.0000	11:09:52	LSE
974	668.0000	11:15:53	LSE
986	668.0000	11:15:53	LSE
64	668.0000	11:15:53	LSE
768	668.0000	11:16:48	LSE
770	668.0000	11:18:06	LSE
1033	668.4000	11:22:46	LSE
750	668.4000	11:22:46	LSE
700	668.8000	11:26:40	LSE
276	668.8000	11:26:40	LSE
1150	668.6000	11:26:50	LSE
826	668.6000	11:26:50	LSE
737	669.2000	11:29:09	LSE
973	670.0000	11:32:24	LSE
577	670.0000	11:32:24	LSE
750	670.0000	11:34:06	LSE
1124	670.0000	11:36:54	LSE
135	670.0000	11:36:54	LSE
714	669.8000	11:38:05	LSE
765	668.8000	11:40:01	LSE
1250	669.6000	11:46:26	LSE
850	669.4000	11:49:13	LSE
994	669.4000	11:49:13	LSE
800	669.4000	11:49:13	LSE
753	669.4000	11:49:13	LSE
450	669.4000	11:49:13	LSE
1425	669.4000	11:55:02	LSE
1000	669.4000	11:58:13	LSE
783	669.4000	11:58:16	LSE
841	669.2000	11:59:32	LSE
219	669.4000	11:59:32	LSE
218	669.4000	11:59:32	LSE
306	669.4000	11:59:32	LSE
737	669.0000	12:02:52	LSE
1024	668.2000	12:04:46	LSE
960	668.0000	12:06:44	LSE
750	667.2000	12:09:03	LSE
796	665.8000	12:10:04	LSE
1126	666.8000	12:13:00	LSE
929	666.8000	12:15:30	LSE
311	666.6000	12:15:59	LSE
448	666.6000	12:15:59	LSE
804	666.6000	12:17:59	LSE
900	666.6000	12:19:54	LSE
858	666.6000	12:22:47	LSE
760	666.4000	12:23:00	LSE
404	665.8000	12:25:58	LSE
940	665.8000	12:26:06	LSE
796	666.0000	12:27:43	LSE
146	665.6000	12:29:22	LSE
834	665.6000	12:29:22	LSE
133	665.6000	12:31:11	LSE
197	665.8000	12:31:27	LSE
750	665.6000	12:31:52	LSE
1281	665.4000	12:35:09	LSE
980	665.2000	12:35:24	LSE
988	665.4000	12:38:00	LSE
945	665.2000	12:39:59	LSE
809	665.4000	12:42:03	LSE
737	665.0000	12:42:43	LSE
1067	666.0000	12:46:52	LSE
762	666.0000	12:46:59	LSE
809	665.8000	12:49:15	LSE
958	665.8000	12:50:53	LSE
882	665.6000	12:52:25	LSE
866	664.8000	12:54:34	LSE
376	665.0000	12:55:55	LSE
417	665.0000	12:55:55	LSE
744	664.8000	12:57:30	LSE
780	665.0000	12:59:03	LSE
872	664.8000	13:00:51	LSE
231	664.8000	13:03:27	LSE
1007	664.8000	13:03:27	LSE
750	664.2000	13:05:21	LSE
781	663.8000	13:06:35	LSE
742	663.8000	13:06:35	LSE
1115	663.6000	13:10:45	LSE
762	663.6000	13:12:23	LSE
1011	664.0000	13:15:57	LSE
734	664.0000	13:15:57	LSE
1070	664.2000	13:18:17	LSE
46	664.2000	13:18:17	LSE
1484	664.6000	13:21:28	LSE
1551	664.6000	13:24:38	LSE
793	664.4000	13:26:53	LSE
890	664.4000	13:30:02	LSE
248	664.6000	13:31:00	LSE
464	664.8000	13:31:51	LSE
561	664.6000	13:31:52	LSE
409	664.6000	13:31:52	LSE
750	664.6000	13:32:48	LSE
63	664.6000	13:32:48	LSE
781	664.2000	13:35:08	LSE
292	664.0000	13:35:08	LSE
700	664.2000	13:35:08	LSE
750	664.2000	13:35:08	LSE
90	664.2000	13:35:08	LSE
74	664.2000	13:35:08	LSE
747	664.2000	13:37:53	LSE
820	664.2000	13:40:15	LSE
835	664.2000	13:40:15	LSE
665	663.6000	13:42:00	LSE
464	663.8000	13:43:24	LSE
344	663.8000	13:43:24	LSE
1157	664.2000	13:46:45	LSE
822	664.4000	13:47:36	LSE
737	664.2000	13:47:51	LSE
794	663.8000	13:49:41	LSE
809	664.0000	13:49:41	LSE
52	664.0000	13:53:05	LSE
100	664.0000	13:53:17	LSE
750	664.0000	13:53:17	LSE
1272	664.4000	13:55:15	LSE
118	664.4000	13:55:15	LSE
1929	663.8000	13:59:39	LSE
486	663.8000	14:00:58	LSE
1050	663.4000	14:01:04	LSE
810	663.4000	14:02:59	LSE
888	663.2000	14:06:05	LSE
523	663.4000	14:06:10	LSE
288	663.4000	14:06:10	LSE
822	663.2000	14:06:50	LSE
1238	663.6000	14:10:18	LSE
812	664.0000	14:11:19	LSE
221	664.0000	14:11:49	LSE
750	664.0000	14:12:22	LSE
235	664.0000	14:12:22	LSE
742	664.2000	14:14:22	LSE
70	664.2000	14:14:22	LSE
750	665.0000	14:17:04	LSE
812	665.0000	14:17:21	LSE
880	664.8000	14:17:33	LSE
750	665.8000	14:20:15	LSE
840	665.6000	14:20:30	LSE
779	666.2000	14:22:06	LSE
1369	666.4000	14:24:37	LSE
826	666.0000	14:25:03	LSE
749	665.8000	14:28:09	LSE
745	665.8000	14:28:09	LSE
760	665.4000	14:28:42	LSE
816	664.4000	14:30:36	LSE
750	664.4000	14:31:02	LSE
66	664.4000	14:31:02	LSE
899	664.4000	14:32:09	LSE
552	664.4000	14:32:09	LSE
851	664.4000	14:32:09	LSE
946	664.0000	14:34:42	LSE
816	664.0000	14:35:19	LSE
672	664.2000	14:35:59	LSE
664	664.2000	14:36:26	LSE
824	665.0000	14:37:32	LSE
850	664.8000	14:38:07	LSE
460	664.4000	14:38:50	LSE
650	664.4000	14:38:50	LSE
902	663.8000	14:40:05	LSE
653	663.8000	14:41:20	LSE
845	663.6000	14:41:23	LSE
364	663.4000	14:41:23	LSE
880	663.8000	14:43:09	LSE
790	663.6000	14:43:15	LSE
581	663.2000	14:45:16	LSE
342	663.2000	14:45:16	LSE
1008	663.2000	14:46:09	LSE
750	663.4000	14:47:17	LSE
394	663.4000	14:47:17	LSE
870	663.0000	14:48:04	LSE
750	663.2000	14:49:16	LSE
117	663.2000	14:49:16	LSE
629	663.0000	14:49:58	LSE
947	663.4000	14:51:10	LSE
1150	663.4000	14:52:54	LSE
1000	663.0000	14:52:54	LSE
750	662.8000	14:56:33	LSE
599	662.8000	14:56:33	LSE
473	663.6000	14:57:16	LSE
560	663.6000	14:57:16	LSE
53	663.8000	14:59:19	LSE
1150	663.6000	15:00:12	LSE
1400	663.4000	15:00:12	LSE
750	663.6000	15:00:12	LSE
1118	663.6000	15:00:12	LSE
76	663.6000	15:00:12	LSE
666	663.4000	15:02:00	LSE
525	663.4000	15:02:00	LSE
772	663.2000	15:02:20	LSE
1100	664.0000	15:04:18	LSE
554	664.2000	15:04:58	LSE
875	664.2000	15:04:58	LSE
990	663.6000	15:06:06	LSE
610	663.8000	15:08:46	LSE
490	663.8000	15:08:46	LSE
39	664.0000	15:09:56	LSE
1140	664.0000	15:10:01	LSE
1200	663.8000	15:10:05	LSE
820	663.8000	15:10:05	LSE
700	664.0000	15:13:47	LSE
429	664.0000	15:13:47	LSE
800	663.8000	15:13:56	LSE
750	663.8000	15:13:56	LSE
571	664.2000	15:15:50	LSE
574	664.2000	15:15:50	LSE
850	664.0000	15:15:54	LSE
666	664.0000	15:15:54	LSE
918	664.6000	15:17:07	LSE
81	664.8000	15:18:06	LSE
750	664.8000	15:18:06	LSE
14	664.8000	15:18:06	LSE
6	664.8000	15:18:06	LSE
480	664.6000	15:18:45	LSE
285	664.6000	15:18:45	LSE
337	664.8000	15:20:25	LSE
796	664.8000	15:20:25	LSE
941	664.6000	15:20:58	LSE
340	664.4000	15:22:15	LSE
700	664.4000	15:22:15	LSE
198	664.6000	15:23:03	LSE
750	664.8000	15:23:24	LSE
282	664.8000	15:23:24	LSE
900	664.4000	15:23:51	LSE
883	664.4000	15:26:25	LSE
977	664.2000	15:26:26	LSE
779	663.8000	15:27:10	LSE
930	664.2000	15:28:47	LSE
467	664.2000	15:29:31	LSE
182	664.2000	15:29:31	LSE
183	664.2000	15:29:31	LSE
299	664.0000	15:29:35	LSE
666	664.0000	15:29:43	LSE
831	664.4000	15:30:55	LSE
1083	664.0000	15:31:45	LSE
84	663.8000	15:31:46	LSE
791	663.8000	15:31:46	LSE
759	663.6000	15:33:53	LSE
840	663.4000	15:34:00	LSE
894	663.2000	15:36:00	LSE
180	663.2000	15:36:00	LSE
1175	663.2000	15:36:00	LSE
750	663.2000	15:36:00	LSE
603	663.2000	15:37:55	LSE
230	663.2000	15:37:55	LSE
800	662.8000	15:38:16	LSE
1200	663.8000	15:41:15	LSE
800	663.8000	15:41:15	LSE
1221	663.8000	15:41:15	LSE
750	663.8000	15:41:15	LSE
110	663.8000	15:41:15	LSE
529	664.0000	15:43:22	LSE
750	664.0000	15:44:02	LSE
419	664.2000	15:45:09	LSE
464	664.2000	15:45:09	LSE
248	664.2000	15:45:43	LSE
900	664.2000	15:45:48	LSE
836	664.0000	15:46:43	LSE
836	664.0000	15:47:27	LSE
226	664.2000	15:48:34	LSE
879	664.2000	15:48:34	LSE
950	664.2000	15:50:00	LSE
550	664.2000	15:50:00	LSE
286	664.4000	15:51:01	LSE
375	664.4000	15:51:01	LSE
26	664.6000	15:51:55	LSE
1000	664.6000	15:51:59	LSE
269	664.6000	15:51:59	LSE
511	664.6000	15:53:07	LSE
923	664.6000	15:53:19	LSE
719	664.8000	15:54:11	LSE
16	664.6000	15:54:44	LSE
916	664.6000	15:54:53	LSE
976	664.6000	15:55:42	LSE
840	664.8000	15:56:46	LSE
813	665.0000	15:57:10	LSE
1116	664.8000	15:59:43	LSE
750	664.8000	15:59:43	LSE
665	664.8000	15:59:43	LSE
341	665.0000	16:00:06	LSE
500	665.0000	16:00:06	LSE
842	665.2000	16:00:37	LSE
878	664.8000	16:01:48	LSE
1016	664.8000	16:01:52	LSE
124	665.0000	16:03:20	LSE
665	665.0000	16:03:20	LSE
1066	665.0000	16:03:20	LSE
665	665.0000	16:03:50	LSE
25	664.6000	16:04:38	LSE
950	665.0000	16:05:53	LSE
950	665.0000	16:05:53	LSE
750	665.0000	16:05:53	LSE
600	665.2000	16:07:51	LSE
200	665.2000	16:07:51	LSE
506	665.4000	16:08:32	LSE
411	665.8000	16:09:21	LSE
664	665.8000	16:09:21	LSE
84	665.8000	16:09:21	LSE
1000	665.8000	16:09:43	LSE
750	665.8000	16:09:43	LSE
1091	665.8000	16:09:43	LSE
922	665.8000	16:10:17	LSE
855	665.8000	16:10:17	LSE
454	665.6000	16:11:34	LSE
394	665.6000	16:11:34	LSE
65	665.4000	16:11:34	LSE
765	665.4000	16:11:34	LSE
849	665.4000	16:12:59	LSE
650	665.4000	16:13:20	LSE
309	665.4000	16:13:20	LSE
750	665.6000	16:14:03	LSE
960	665.6000	16:14:03	LSE
854	665.6000	16:15:33	LSE
1028	665.4000	16:16:00	LSE
864	665.4000	16:16:00	LSE
750	665.8000	16:16:59	LSE
614	665.8000	16:16:59	LSE
713	665.8000	16:18:14	LSE
854	665.8000	16:18:23	LSE
713	665.8000	16:18:39	LSE
750	665.8000	16:18:57	LSE
422	665.4000	16:19:13	LSE
478	665.4000	16:19:13	LSE
346	665.6000	16:20:07	LSE
481	665.6000	16:20:07	LSE
28	665.6000	16:20:07	LSE
824	665.6000	16:20:30	LSE
1200	666.0000	16:22:47	LSE
750	666.0000	16:22:47	LSE
246	666.0000	16:22:47	LSE
95	665.8000	16:23:23	LSE
1055	665.8000	16:23:23	LSE
1350	665.8000	16:24:10	LSE
1100	665.8000	16:24:20	LSE
856	665.8000	16:24:20	LSE
162	666.4000	16:25:45	LSE
911	666.4000	16:25:45	LSE
707	666.4000	16:25:49	LSE
522	666.6000	16:26:00	LSE
295	666.6000	16:26:00	LSE
1348	666.6000	16:27:39	LSE
750	666.6000	16:27:39	LSE
1111	666.6000	16:27:58	LSE
860	667.0000	16:28:42	LSE
860	667.2000	16:28:53	LSE
713	667.0000	16:29:31	LSE
623	667.2000	16:29:59	LSE
279	667.2000	16:29:59	LSE
840	7.6500	08:02:11	Bolsa de Madrid
530	7.6480	08:02:11	Bolsa de Madrid
660	7.6460	08:02:11	Bolsa de Madrid
630	7.6440	08:02:11	Bolsa de Madrid
480	7.6420	08:02:11	Bolsa de Madrid
680	7.6620	08:03:20	Bolsa de Madrid
740	7.6600	08:03:21	Bolsa de Madrid
203	7.6300	08:04:18	Bolsa de Madrid
276	7.6300	08:04:18	Bolsa de Madrid
483	7.6280	08:04:37	Bolsa de Madrid
150	7.6180	08:05:20	Bolsa de Madrid
770	7.6400	08:06:40	Bolsa de Madrid
500	7.6380	08:06:40	Bolsa de Madrid
463	7.6480	08:06:40	Bolsa de Madrid
564	7.6480	08:06:40	Bolsa de Madrid
880	7.6360	08:06:54	Bolsa de Madrid
124	7.6340	08:06:54	Bolsa de Madrid
640	7.6180	08:07:48	Bolsa de Madrid
626	7.6240	08:07:48	Bolsa de Madrid
520	7.6160	08:07:48	Bolsa de Madrid
500	7.6180	08:09:53	Bolsa de Madrid
206	7.6380	08:10:37	Bolsa de Madrid
572	7.6380	08:10:54	Bolsa de Madrid
132	7.6380	08:10:54	Bolsa de Madrid
132	7.6380	08:10:55	Bolsa de Madrid
727	7.6380	08:11:01	Bolsa de Madrid
540	7.6340	08:11:14	Bolsa de Madrid
580	7.6320	08:11:14	Bolsa de Madrid
520	7.6160	08:12:31	Bolsa de Madrid
570	7.6120	08:13:17	Bolsa de Madrid
136	7.6120	08:13:17	Bolsa de Madrid
479	7.6120	08:13:17	Bolsa de Madrid
530	7.6080	08:13:17	Bolsa de Madrid
560	7.5900	08:14:06	Bolsa de Madrid
376	7.5900	08:14:55	Bolsa de Madrid
865	7.6100	08:18:39	Bolsa de Madrid
135	7.6100	08:18:40	Bolsa de Madrid
1050	7.6080	08:18:51	Bolsa de Madrid
710	7.6060	08:18:51	Bolsa de Madrid
1150	7.6040	08:18:53	Bolsa de Madrid
1150	7.6020	08:19:02	Bolsa de Madrid
768	7.6180	08:20:32	Bolsa de Madrid
563	7.6160	08:20:33	Bolsa de Madrid
7	7.6160	08:20:33	Bolsa de Madrid
610	7.6120	08:22:06	Bolsa de Madrid
1066	7.6140	08:22:06	Bolsa de Madrid
610	7.6120	08:22:06	Bolsa de Madrid
1150	7.6060	08:27:26	Bolsa de Madrid
1150	7.6060	08:27:26	Bolsa de Madrid
250	7.6060	08:27:37	Bolsa de Madrid
778	7.6040	08:27:59	Bolsa de Madrid
522	7.6040	08:27:59	Bolsa de Madrid
1200	7.6020	08:28:27	Bolsa de Madrid
530	7.6000	08:28:37	Bolsa de Madrid
703	7.5980	08:29:01	Bolsa de Madrid
292	7.5920	08:29:33	Bolsa de Madrid
639	7.5940	08:30:25	Bolsa de Madrid
683	7.5900	08:30:34	Bolsa de Madrid
259	7.5920	08:30:34	Bolsa de Madrid
206	7.5880	08:31:39	Bolsa de Madrid
315	7.5880	08:31:39	Bolsa de Madrid
177	7.5840	08:33:03	Bolsa de Madrid
473	7.5840	08:33:03	Bolsa de Madrid
520	7.5820	08:33:13	Bolsa de Madrid
587	7.5780	08:33:40	Bolsa de Madrid
169	7.5700	08:34:30	Bolsa de Madrid
348	7.5700	08:34:30	Bolsa de Madrid
740	7.5740	08:36:52	Bolsa de Madrid
890	7.5720	08:36:57	Bolsa de Madrid
625	7.5700	08:37:09	Bolsa de Madrid
900	7.5760	08:40:20	Bolsa de Madrid
880	7.5740	08:41:14	Bolsa de Madrid
373	7.5740	08:41:14	Bolsa de Madrid
537	7.5740	08:41:14	Bolsa de Madrid
609	7.5740	08:41:14	Bolsa de Madrid
660	7.5720	08:41:15	Bolsa de Madrid
590	7.5640	08:43:23	Bolsa de Madrid
541	7.5600	08:44:28	Bolsa de Madrid
685	7.5600	08:44:28	Bolsa de Madrid
135	7.5620	08:44:57	Bolsa de Madrid
164	7.5620	08:44:57	Bolsa de Madrid
626	7.5560	08:45:19	Bolsa de Madrid
568	7.5580	08:45:19	Bolsa de Madrid
610	7.5600	08:47:42	Bolsa de Madrid
480	7.5600	08:47:43	Bolsa de Madrid
276	7.5600	08:47:43	Bolsa de Madrid
49	7.5660	08:53:54	Bolsa de Madrid
1	7.5660	08:53:54	Bolsa de Madrid
11	7.5660	08:53:54	Bolsa de Madrid
1250	7.5740	08:55:21	Bolsa de Madrid
23	7.5800	08:58:02	Bolsa de Madrid
45	7.5800	08:58:02	Bolsa de Madrid
1150	7.5800	08:58:06	Bolsa de Madrid
666	7.5840	08:59:46	Bolsa de Madrid
734	7.5840	09:00:34	Bolsa de Madrid
1400	7.5980	09:03:31	Bolsa de Madrid
880	7.5940	09:03:32	Bolsa de Madrid
1400	7.5960	09:03:32	Bolsa de Madrid
1400	7.5980	09:03:32	Bolsa de Madrid
840	7.5960	09:03:32	Bolsa de Madrid
660	7.5960	09:03:32	Bolsa de Madrid
160	7.5960	09:03:32	Bolsa de Madrid
230	7.5960	09:03:32	Bolsa de Madrid
648	7.5940	09:03:32	Bolsa de Madrid
343	7.5940	09:03:32	Bolsa de Madrid
850	7.5940	09:08:05	Bolsa de Madrid
203	7.5920	09:08:52	Bolsa de Madrid
727	7.5920	09:08:52	Bolsa de Madrid
217	7.5940	09:08:52	Bolsa de Madrid
133	7.5920	09:08:52	Bolsa de Madrid
727	7.5920	09:08:52	Bolsa de Madrid
917	7.5920	09:08:52	Bolsa de Madrid
850	7.5920	09:08:52	Bolsa de Madrid
620	7.5900	09:08:52	Bolsa de Madrid
590	7.5800	09:12:45	Bolsa de Madrid
640	7.5880	09:14:42	Bolsa de Madrid
550	7.5920	09:17:20	Bolsa de Madrid
810	7.5900	09:17:23	Bolsa de Madrid
341	7.5860	09:17:47	Bolsa de Madrid
459	7.5860	09:17:47	Bolsa de Madrid
654	7.5860	09:17:47	Bolsa de Madrid
135	7.5860	09:17:47	Bolsa de Madrid
459	7.5860	09:17:47	Bolsa de Madrid
462	7.5840	09:17:47	Bolsa de Madrid
563	7.5760	09:20:39	Bolsa de Madrid
840	7.5760	09:23:23	Bolsa de Madrid
609	7.5820	09:24:19	Bolsa de Madrid
221	7.5820	09:24:59	Bolsa de Madrid
750	7.5800	09:25:28	Bolsa de Madrid
700	7.5780	09:26:07	Bolsa de Madrid
500	7.5740	09:26:16	Bolsa de Madrid
295	7.5680	09:26:47	Bolsa de Madrid
190	7.5680	09:26:47	Bolsa de Madrid
74	7.5680	09:26:47	Bolsa de Madrid
670	7.5640	09:31:09	Bolsa de Madrid
610	7.5620	09:31:09	Bolsa de Madrid
146	7.5640	09:31:09	Bolsa de Madrid
670	7.5640	09:31:09	Bolsa de Madrid
572	7.5620	09:31:53	Bolsa de Madrid
1	7.5620	09:31:53	Bolsa de Madrid
1	7.5620	09:31:53	Bolsa de Madrid
472	7.5600	09:32:00	Bolsa de Madrid
178	7.5600	09:32:00	Bolsa de Madrid
698	7.5560	09:34:45	Bolsa de Madrid
62	7.5560	09:34:45	Bolsa de Madrid
433	7.5560	09:34:45	Bolsa de Madrid
528	7.5520	09:36:01	Bolsa de Madrid
725	7.5500	09:36:17	Bolsa de Madrid
622	7.5520	09:37:59	Bolsa de Madrid
720	7.5560	09:40:29	Bolsa de Madrid
720	7.5560	09:40:29	Bolsa de Madrid
27	7.5560	09:40:29	Bolsa de Madrid
3	7.5560	09:40:29	Bolsa de Madrid
510	7.5620	09:40:44	Bolsa de Madrid
555	7.5620	09:40:44	Bolsa de Madrid
660	7.5600	09:43:22	Bolsa de Madrid
644	7.5580	09:44:00	Bolsa de Madrid
22	7.5560	09:44:01	Bolsa de Madrid
610	7.5560	09:44:02	Bolsa de Madrid
560	7.5540	09:44:04	Bolsa de Madrid
630	7.5520	09:46:18	Bolsa de Madrid
214	7.5500	09:51:03	Bolsa de Madrid
406	7.5500	09:51:04	Bolsa de Madrid
9	7.5560	09:52:35	Bolsa de Madrid
1000	7.5580	09:53:35	Bolsa de Madrid
270	7.5580	09:53:35	Bolsa de Madrid
6	7.5580	09:53:35	Bolsa de Madrid
900	7.5560	09:54:08	Bolsa de Madrid
1163	7.5580	09:54:08	Bolsa de Madrid
1000	7.5540	09:54:28	Bolsa de Madrid
713	7.5540	09:54:28	Bolsa de Madrid
1050	7.5520	09:54:28	Bolsa de Madrid
294	7.5500	09:55:50	Bolsa de Madrid
1011	7.5460	09:57:08	Bolsa de Madrid
590	7.5420	09:58:12	Bolsa de Madrid
396	7.5580	10:02:12	Bolsa de Madrid
860	7.5780	10:05:46	Bolsa de Madrid
820	7.5760	10:06:03	Bolsa de Madrid
800	7.5740	10:06:10	Bolsa de Madrid
1350	7.5720	10:06:52	Bolsa de Madrid
554	7.5700	10:06:56	Bolsa de Madrid
496	7.5700	10:06:57	Bolsa de Madrid
360	7.5760	10:09:50	Bolsa de Madrid
190	7.5760	10:09:53	Bolsa de Madrid
1050	7.5740	10:11:50	Bolsa de Madrid
274	7.5740	10:11:59	Bolsa de Madrid
138	7.5820	10:13:10	Bolsa de Madrid
582	7.5820	10:13:10	Bolsa de Madrid
442	7.5840	10:13:10	Bolsa de Madrid
235	7.5820	10:13:10	Bolsa de Madrid
138	7.5820	10:13:10	Bolsa de Madrid
1450	7.5840	10:18:15	Bolsa de Madrid
1100	7.5820	10:18:15	Bolsa de Madrid
420	7.5840	10:18:15	Bolsa de Madrid
1400	7.5820	10:18:15	Bolsa de Madrid
830	7.5840	10:21:14	Bolsa de Madrid
760	7.5820	10:21:14	Bolsa de Madrid
542	7.5720	10:22:26	Bolsa de Madrid
175	7.5780	10:24:28	Bolsa de Madrid
645	7.5780	10:24:41	Bolsa de Madrid
402	7.5760	10:25:28	Bolsa de Madrid
188	7.5760	10:25:28	Bolsa de Madrid
611	7.5800	10:27:48	Bolsa de Madrid
39	7.5800	10:29:05	Bolsa de Madrid
890	7.5840	10:31:49	Bolsa de Madrid
594	7.5820	10:32:09	Bolsa de Madrid
216	7.5820	10:32:12	Bolsa de Madrid
160	7.5820	10:32:12	Bolsa de Madrid
587	7.5840	10:35:38	Bolsa de Madrid
713	7.5840	10:36:40	Bolsa de Madrid
904	7.5820	10:37:18	Bolsa de Madrid
610	7.5880	10:38:22	Bolsa de Madrid
150	7.5900	10:39:09	Bolsa de Madrid
615	7.5900	10:39:09	Bolsa de Madrid
940	7.5860	10:39:10	Bolsa de Madrid
910	7.5840	10:39:11	Bolsa de Madrid
445	7.5820	10:43:35	Bolsa de Madrid
315	7.5820	10:43:35	Bolsa de Madrid
88	7.5840	10:43:35	Bolsa de Madrid
135	7.5820	10:43:35	Bolsa de Madrid
132	7.5820	10:43:35	Bolsa de Madrid
445	7.5820	10:43:35	Bolsa de Madrid
550	7.5800	10:44:07	Bolsa de Madrid
581	7.5820	10:44:07	Bolsa de Madrid
283	7.5760	10:44:39	Bolsa de Madrid
375	7.5760	10:44:39	Bolsa de Madrid
580	7.5760	10:47:34	Bolsa de Madrid
626	7.5760	10:47:46	Bolsa de Madrid
570	7.5720	10:47:51	Bolsa de Madrid
542	7.5680	10:48:51	Bolsa de Madrid
290	7.5620	10:50:05	Bolsa de Madrid
312	7.5620	10:50:05	Bolsa de Madrid
735	7.5620	10:50:29	Bolsa de Madrid
1161	7.5640	10:52:24	Bolsa de Madrid
648	7.5620	10:54:27	Bolsa de Madrid
589	7.5620	10:54:27	Bolsa de Madrid
341	7.5700	11:00:26	Bolsa de Madrid
229	7.5700	11:00:26	Bolsa de Madrid
590	7.5700	11:01:20	Bolsa de Madrid
143	7.5680	11:01:27	Bolsa de Madrid
537	7.5680	11:01:27	Bolsa de Madrid
187	7.5680	11:01:27	Bolsa de Madrid
680	7.5680	11:01:27	Bolsa de Madrid
1000	7.5660	11:02:18	Bolsa de Madrid
138	7.5640	11:06:56	Bolsa de Madrid
7	7.5640	11:06:56	Bolsa de Madrid
580	7.5620	11:08:30	Bolsa de Madrid
69	7.5640	11:08:30	Bolsa de Madrid
1110	7.5640	11:08:30	Bolsa de Madrid
360	7.5640	11:08:30	Bolsa de Madrid
362	7.5640	11:08:30	Bolsa de Madrid
972	7.5640	11:08:30	Bolsa de Madrid
171	7.5640	11:08:30	Bolsa de Madrid
122	7.5620	11:08:30	Bolsa de Madrid
230	7.5580	11:09:51	Bolsa de Madrid
373	7.5580	11:09:52	Bolsa de Madrid
169	7.5600	11:15:47	Bolsa de Madrid
660	7.5600	11:15:53	Bolsa de Madrid
477	7.5600	11:15:53	Bolsa de Madrid
1000	7.5600	11:15:53	Bolsa de Madrid
400	7.5600	11:15:53	Bolsa de Madrid
86	7.5600	11:15:55	Bolsa de Madrid
512	7.5600	11:15:55	Bolsa de Madrid
235	7.5580	11:21:13	Bolsa de Madrid
661	7.5680	11:25:48	Bolsa de Madrid
989	7.5680	11:26:40	Bolsa de Madrid
783	7.5660	11:26:40	Bolsa de Madrid
77	7.5660	11:26:40	Bolsa de Madrid
940	7.5680	11:26:40	Bolsa de Madrid
661	7.5660	11:26:50	Bolsa de Madrid
204	7.5660	11:26:50	Bolsa de Madrid
1000	7.5660	11:26:50	Bolsa de Madrid
800	7.5640	11:26:50	Bolsa de Madrid
740	7.5800	11:37:13	Bolsa de Madrid
1200	7.5760	11:38:27	Bolsa de Madrid
1350	7.5780	11:38:27	Bolsa de Madrid
145	7.5760	11:38:27	Bolsa de Madrid
675	7.5760	11:38:27	Bolsa de Madrid
178	7.5780	11:38:27	Bolsa de Madrid
950	7.5780	11:38:27	Bolsa de Madrid
515	7.5760	11:38:27	Bolsa de Madrid
1000	7.5760	11:45:58	Bolsa de Madrid
700	7.5740	11:48:45	Bolsa de Madrid
520	7.5740	11:48:45	Bolsa de Madrid
1300	7.5740	11:48:45	Bolsa de Madrid
440	7.5740	11:48:45	Bolsa de Madrid
1064	7.5720	11:49:31	Bolsa de Madrid
386	7.5720	11:49:31	Bolsa de Madrid
25	7.5700	11:49:31	Bolsa de Madrid
75	7.5720	11:49:31	Bolsa de Madrid
600	7.5720	11:49:31	Bolsa de Madrid
950	7.5740	11:56:37	Bolsa de Madrid
573	7.5760	11:58:13	Bolsa de Madrid
45	7.5760	11:58:13	Bolsa de Madrid
466	7.5760	11:58:57	Bolsa de Madrid
407	7.5760	11:58:57	Bolsa de Madrid
734	7.5760	11:59:01	Bolsa de Madrid
650	7.5760	11:59:17	Bolsa de Madrid
780	7.5740	12:00:06	Bolsa de Madrid
189	7.5720	12:00:06	Bolsa de Madrid
613	7.5720	12:00:06	Bolsa de Madrid
588	7.5720	12:02:30	Bolsa de Madrid
759	7.5580	12:06:03	Bolsa de Madrid
687	7.5580	12:06:03	Bolsa de Madrid
670	7.5520	12:07:53	Bolsa de Madrid
620	7.5440	12:09:12	Bolsa de Madrid
619	7.5420	12:09:12	Bolsa de Madrid
640	7.5340	12:10:50	Bolsa de Madrid
820	7.5400	12:16:00	Bolsa de Madrid
1250	7.5440	12:22:58	Bolsa de Madrid
663	7.5440	12:23:00	Bolsa de Madrid
109	7.5440	12:23:00	Bolsa de Madrid
663	7.5440	12:23:00	Bolsa de Madrid
571	7.5440	12:23:00	Bolsa de Madrid
99	7.5420	12:23:00	Bolsa de Madrid
167	7.5420	12:23:00	Bolsa de Madrid
131	7.5420	12:23:00	Bolsa de Madrid
166	7.5420	12:23:01	Bolsa de Madrid
34	7.5420	12:23:04	Bolsa de Madrid
558	7.5420	12:23:06	Bolsa de Madrid
45	7.5420	12:23:06	Bolsa de Madrid
1150	7.5400	12:23:06	Bolsa de Madrid
580	7.5320	12:29:20	Bolsa de Madrid
730	7.5320	12:29:45	Bolsa de Madrid
512	7.5320	12:29:45	Bolsa de Madrid
270	7.5320	12:29:45	Bolsa de Madrid
770	7.5300	12:31:51	Bolsa de Madrid
770	7.5280	12:32:52	Bolsa de Madrid
432	7.5260	12:33:37	Bolsa de Madrid
795	7.5280	12:35:36	Bolsa de Madrid
587	7.5240	12:35:52	Bolsa de Madrid
380	7.5260	12:38:02	Bolsa de Madrid
280	7.5260	12:38:03	Bolsa de Madrid
14	7.5260	12:38:35	Bolsa de Madrid
646	7.5240	12:38:51	Bolsa de Madrid
614	7.5240	12:41:03	Bolsa de Madrid
696	7.5260	12:42:43	Bolsa de Madrid
681	7.5340	12:46:07	Bolsa de Madrid
580	7.5380	12:46:42	Bolsa de Madrid
158	7.5420	12:47:43	Bolsa de Madrid
880	7.5380	12:47:59	Bolsa de Madrid
837	7.5380	12:47:59	Bolsa de Madrid
920	7.5360	12:51:07	Bolsa de Madrid
801	7.5360	12:51:07	Bolsa de Madrid
1000	7.5340	12:51:07	Bolsa de Madrid
588	7.5280	12:53:11	Bolsa de Madrid
13	7.5280	12:55:55	Bolsa de Madrid
563	7.5280	12:55:55	Bolsa de Madrid
670	7.5300	12:59:03	Bolsa de Madrid
683	7.5280	12:59:55	Bolsa de Madrid
142	7.5280	12:59:55	Bolsa de Madrid
680	7.5260	13:02:13	Bolsa de Madrid
12	7.5240	13:04:00	Bolsa de Madrid
334	7.5240	13:04:00	Bolsa de Madrid
576	7.5240	13:04:00	Bolsa de Madrid
16	7.5220	13:04:00	Bolsa de Madrid
760	7.5220	13:04:00	Bolsa de Madrid
749	7.5240	13:04:00	Bolsa de Madrid
650	7.5140	13:07:00	Bolsa de Madrid
334	7.5180	13:08:32	Bolsa de Madrid
312	7.5180	13:08:32	Bolsa de Madrid
227	7.5240	13:16:09	Bolsa de Madrid
57	7.5240	13:19:57	Bolsa de Madrid
1196	7.5240	13:19:57	Bolsa de Madrid
910	7.5240	13:21:22	Bolsa de Madrid
240	7.5240	13:21:22	Bolsa de Madrid
39	7.5260	13:25:55	Bolsa de Madrid
34	7.5260	13:25:55	Bolsa de Madrid
47	7.5260	13:25:55	Bolsa de Madrid
1030	7.5260	13:26:00	Bolsa de Madrid
829	7.5260	13:26:53	Bolsa de Madrid
633	7.5260	13:26:53	Bolsa de Madrid
640	7.5260	13:31:51	Bolsa de Madrid
660	7.5260	13:31:52	Bolsa de Madrid
1400	7.5240	13:35:03	Bolsa de Madrid
266	7.5220	13:35:08	Bolsa de Madrid
605	7.5220	13:35:08	Bolsa de Madrid
196	7.5240	13:35:08	Bolsa de Madrid
665	7.5240	13:35:08	Bolsa de Madrid
1050	7.5200	13:35:12	Bolsa de Madrid
420	7.5220	13:35:12	Bolsa de Madrid
200	7.5200	13:35:12	Bolsa de Madrid
777	7.5200	13:37:55	Bolsa de Madrid
394	7.5200	13:40:53	Bolsa de Madrid
224	7.5200	13:40:53	Bolsa de Madrid
160	7.5180	13:44:24	Bolsa de Madrid
83	7.5200	13:47:35	Bolsa de Madrid
960	7.5180	13:48:39	Bolsa de Madrid
672	7.5180	13:50:02	Bolsa de Madrid
58	7.5180	13:50:02	Bolsa de Madrid
589	7.5160	13:50:24	Bolsa de Madrid
24	7.5160	13:50:24	Bolsa de Madrid
803	7.5160	13:50:24	Bolsa de Madrid
911	7.5160	13:50:31	Bolsa de Madrid
1035	7.5200	13:54:14	Bolsa de Madrid
15	7.5200	13:55:47	Bolsa de Madrid
855	7.5240	13:55:47	Bolsa de Madrid
3	7.5220	13:55:47	Bolsa de Madrid
1050	7.5180	13:55:52	Bolsa de Madrid
651	7.5180	13:55:52	Bolsa de Madrid
75	7.5180	13:55:52	Bolsa de Madrid
149	7.5180	14:01:25	Bolsa de Madrid
765	7.5180	14:01:25	Bolsa de Madrid
810	7.5140	14:01:40	Bolsa de Madrid
666	7.5120	14:04:52	Bolsa de Madrid
165	7.5160	14:07:30	Bolsa de Madrid
892	7.5160	14:07:30	Bolsa de Madrid
1089	7.5120	14:08:15	Bolsa de Madrid
33	7.5140	14:08:15	Bolsa de Madrid
666	7.5140	14:08:15	Bolsa de Madrid
893	7.5140	14:09:32	Bolsa de Madrid
128	7.5140	14:09:32	Bolsa de Madrid
567	7.5380	14:21:08	Bolsa de Madrid
259	7.5380	14:21:08	Bolsa de Madrid
974	7.5380	14:21:08	Bolsa de Madrid
720	7.5380	14:21:08	Bolsa de Madrid
492	7.5400	14:22:05	Bolsa de Madrid
308	7.5400	14:22:06	Bolsa de Madrid
26	7.5380	14:22:07	Bolsa de Madrid
56	7.5380	14:22:08	Bolsa de Madrid
350	7.5420	14:24:59	Bolsa de Madrid
1250	7.5420	14:24:59	Bolsa de Madrid
90	7.5400	14:25:28	Bolsa de Madrid
1010	7.5400	14:25:28	Bolsa de Madrid
1187	7.5400	14:25:28	Bolsa de Madrid
689	7.5400	14:25:33	Bolsa de Madrid
587	7.5400	14:25:42	Bolsa de Madrid
623	7.5380	14:26:41	Bolsa de Madrid
695	7.5360	14:28:21	Bolsa de Madrid
680	7.5360	14:28:21	Bolsa de Madrid
600	7.5300	14:28:42	Bolsa de Madrid
758	7.5200	14:30:10	Bolsa de Madrid
287	7.5220	14:30:10	Bolsa de Madrid
337	7.5220	14:30:10	Bolsa de Madrid
1088	7.5220	14:32:08	Bolsa de Madrid
455	7.5220	14:32:08	Bolsa de Madrid
608	7.5140	14:35:04	Bolsa de Madrid
889	7.5200	14:36:33	Bolsa de Madrid
890	7.5240	14:38:13	Bolsa de Madrid
890	7.5240	14:38:13	Bolsa de Madrid
1050	7.5220	14:38:25	Bolsa de Madrid
762	7.5240	14:38:25	Bolsa de Madrid
423	7.5220	14:39:02	Bolsa de Madrid
202	7.5220	14:39:02	Bolsa de Madrid
700	7.5120	14:41:23	Bolsa de Madrid
722	7.5140	14:41:23	Bolsa de Madrid
615	7.5120	14:41:39	Bolsa de Madrid
851	7.5120	14:42:50	Bolsa de Madrid
247	7.5120	14:43:34	Bolsa de Madrid
380	7.5120	14:43:34	Bolsa de Madrid
572	7.5100	14:43:40	Bolsa de Madrid
628	7.5080	14:45:25	Bolsa de Madrid
740	7.5100	14:47:14	Bolsa de Madrid
205	7.5100	14:47:35	Bolsa de Madrid
850	7.5080	14:49:58	Bolsa de Madrid
910	7.5100	14:52:54	Bolsa de Madrid
82	7.5140	14:52:54	Bolsa de Madrid
1000	7.5120	14:52:54	Bolsa de Madrid
1050	7.5080	14:52:55	Bolsa de Madrid
1090	7.5080	14:56:29	Bolsa de Madrid
950	7.5060	14:56:30	Bolsa de Madrid
374	7.5160	15:00:00	Bolsa de Madrid
556	7.5160	15:00:02	Bolsa de Madrid
1100	7.5160	15:00:43	Bolsa de Madrid
1300	7.5140	15:00:48	Bolsa de Madrid
670	7.5120	15:01:58	Bolsa de Madrid
828	7.5180	15:03:00	Bolsa de Madrid
35	7.5180	15:03:00	Bolsa de Madrid
920	7.5160	15:03:08	Bolsa de Madrid
714	7.5180	15:03:08	Bolsa de Madrid
11	7.5180	15:03:08	Bolsa de Madrid
762	7.5200	15:04:38	Bolsa de Madrid
631	7.5200	15:05:26	Bolsa de Madrid
590	7.5180	15:06:09	Bolsa de Madrid
625	7.5180	15:10:10	Bolsa de Madrid
155	7.5180	15:10:58	Bolsa de Madrid
1000	7.5180	15:11:14	Bolsa de Madrid
83	7.5200	15:11:33	Bolsa de Madrid
797	7.5200	15:11:33	Bolsa de Madrid
163	7.5140	15:12:20	Bolsa de Madrid
683	7.5120	15:12:58	Bolsa de Madrid
309	7.5140	15:12:58	Bolsa de Madrid
638	7.5140	15:12:58	Bolsa de Madrid
36	7.5140	15:12:58	Bolsa de Madrid
97	7.5120	15:13:01	Bolsa de Madrid
1049	7.5140	15:13:01	Bolsa de Madrid
401	7.5140	15:13:01	Bolsa de Madrid
632	7.5140	15:13:59	Bolsa de Madrid
599	7.5160	15:17:58	Bolsa de Madrid
1286	7.5200	15:18:44	Bolsa de Madrid
1150	7.5180	15:18:58	Bolsa de Madrid
881	7.5180	15:18:58	Bolsa de Madrid
871	7.5200	15:20:58	Bolsa de Madrid
510	7.5200	15:20:58	Bolsa de Madrid
682	7.5180	15:22:15	Bolsa de Madrid
841	7.5180	15:22:15	Bolsa de Madrid
855	7.5180	15:22:15	Bolsa de Madrid
798	7.5180	15:23:51	Bolsa de Madrid
345	7.5200	15:23:51	Bolsa de Madrid
336	7.5200	15:23:51	Bolsa de Madrid
45	7.5160	15:24:58	Bolsa de Madrid
753	7.5180	15:26:58	Bolsa de Madrid
857	7.5180	15:26:58	Bolsa de Madrid
887	7.5180	15:26:58	Bolsa de Madrid
135	7.5160	15:26:58	Bolsa de Madrid
780	7.5180	15:29:20	Bolsa de Madrid
132	7.5200	15:31:45	Bolsa de Madrid
1000	7.5200	15:31:45	Bolsa de Madrid
896	7.5200	15:31:45	Bolsa de Madrid
879	7.5200	15:31:45	Bolsa de Madrid
52	7.5200	15:31:45	Bolsa de Madrid
1100	7.5180	15:31:45	Bolsa de Madrid
613	7.5140	15:33:51	Bolsa de Madrid
616	7.5120	15:34:00	Bolsa de Madrid
615	7.5100	15:36:00	Bolsa de Madrid
647	7.5080	15:36:05	Bolsa de Madrid
585	7.5020	15:37:00	Bolsa de Madrid
600	7.5080	15:38:08	Bolsa de Madrid
589	7.5080	15:38:23	Bolsa de Madrid
45	7.5080	15:38:23	Bolsa de Madrid
142	7.5080	15:39:19	Bolsa de Madrid
157	7.5080	15:39:19	Bolsa de Madrid
1000	7.5160	15:41:15	Bolsa de Madrid
438	7.5180	15:42:14	Bolsa de Madrid
222	7.5180	15:42:14	Bolsa de Madrid
577	7.5180	15:43:21	Bolsa de Madrid
298	7.5180	15:43:21	Bolsa de Madrid
750	7.5180	15:43:34	Bolsa de Madrid
77	7.5180	15:43:34	Bolsa de Madrid
231	7.5180	15:45:06	Bolsa de Madrid
940	7.5160	15:46:50	Bolsa de Madrid
252	7.5180	15:46:50	Bolsa de Madrid
639	7.5180	15:46:50	Bolsa de Madrid
898	7.5180	15:46:50	Bolsa de Madrid
666	7.5160	15:46:50	Bolsa de Madrid
1200	7.5160	15:46:50	Bolsa de Madrid
899	7.5200	15:51:58	Bolsa de Madrid
71	7.5200	15:52:02	Bolsa de Madrid
710	7.5180	15:52:44	Bolsa de Madrid
1071	7.5200	15:54:35	Bolsa de Madrid
229	7.5200	15:54:36	Bolsa de Madrid
662	7.5280	15:56:45	Bolsa de Madrid
752	7.5280	15:56:45	Bolsa de Madrid
498	7.5280	15:56:45	Bolsa de Madrid
1042	7.5280	15:56:46	Bolsa de Madrid
312	7.5280	15:56:46	Bolsa de Madrid
665	7.5280	15:56:46	Bolsa de Madrid
364	7.5280	15:56:46	Bolsa de Madrid
1450	7.5240	15:58:03	Bolsa de Madrid
2	7.5260	15:58:03	Bolsa de Madrid
868	7.5260	15:58:03	Bolsa de Madrid
280	7.5220	15:58:42	Bolsa de Madrid
23	7.5220	15:59:13	Bolsa de Madrid
770	7.5220	15:59:46	Bolsa de Madrid
37	7.5220	16:00:06	Bolsa de Madrid
130	7.5220	16:00:06	Bolsa de Madrid
876	7.5220	16:02:06	Bolsa de Madrid
875	7.5220	16:02:06	Bolsa de Madrid
646	7.5220	16:05:04	Bolsa de Madrid
830	7.5220	16:05:04	Bolsa de Madrid
830	7.5220	16:05:04	Bolsa de Madrid
1150	7.5280	16:07:51	Bolsa de Madrid
910	7.5260	16:07:52	Bolsa de Madrid
452	7.5280	16:07:52	Bolsa de Madrid
1000	7.5280	16:07:52	Bolsa de Madrid
1000	7.5320	16:09:43	Bolsa de Madrid
980	7.5320	16:10:27	Bolsa de Madrid
980	7.5320	16:10:28	Bolsa de Madrid
1200	7.5320	16:10:28	Bolsa de Madrid
1000	7.5300	16:11:00	Bolsa de Madrid
877	7.5280	16:12:00	Bolsa de Madrid
323	7.5280	16:12:22	Bolsa de Madrid
846	7.5300	16:13:54	Bolsa de Madrid
214	7.5300	16:13:54	Bolsa de Madrid
1300	7.5320	16:15:15	Bolsa de Madrid
1000	7.5320	16:15:15	Bolsa de Madrid
2852	7.5340	16:15:15	Bolsa de Madrid
883	7.5340	16:15:15	Bolsa de Madrid
146	7.5340	16:15:15	Bolsa de Madrid
109	7.5340	16:17:31	Bolsa de Madrid
793	7.5340	16:18:05	Bolsa de Madrid
771	7.5340	16:19:13	Bolsa de Madrid
201	7.5340	16:19:13	Bolsa de Madrid
13	7.5340	16:19:13	Bolsa de Madrid
1050	7.5320	16:19:32	Bolsa de Madrid
704	7.5320	16:19:33	Bolsa de Madrid
167	7.5320	16:20:05	Bolsa de Madrid
360	7.5320	16:20:05	Bolsa de Madrid
190	7.5320	16:20:05	Bolsa de Madrid
649	7.5320	16:20:09	Bolsa de Madrid
592	7.5320	16:20:23	Bolsa de Madrid
840	7.5340	16:21:04	Bolsa de Madrid
840	7.5340	16:21:05	Bolsa de Madrid
920	7.5340	16:22:33	Bolsa de Madrid
222	7.5340	16:22:47	Bolsa de Madrid
605	7.5340	16:22:47	Bolsa de Madrid
1050	7.5320	16:24:05	Bolsa de Madrid
1100	7.5320	16:24:36	Bolsa de Madrid
557	7.5300	16:24:48	Bolsa de Madrid
138	7.5300	16:24:57	Bolsa de Madrid
608	7.5400	16:26:24	Bolsa de Madrid
904	7.5400	16:26:24	Bolsa de Madrid
41	7.5400	16:26:24	Bolsa de Madrid
1047	7.5420	16:27:06	Bolsa de Madrid
288	7.5420	16:27:06	Bolsa de Madrid
23	7.5420	16:27:39	Bolsa de Madrid
1060	7.5420	16:27:39	Bolsa de Madrid
135	7.5420	16:27:39	Bolsa de Madrid
720	7.5420	16:27:58	Bolsa de Madrid
1100	7.5420	16:28:23	Bolsa de Madrid
1096	7.5480	16:29:32	Bolsa de Madrid
204	7.5480	16:29:32	Bolsa de Madrid
850	7.5500	16:29:44	Bolsa de Madrid
1100	7.5480	16:29:48	Bolsa de Madrid
1287	7.5480	16:29:48	Bolsa de Madrid

Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 667.0784	374,949
Bolsa de Madrid	€7.5523	353,879

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

POSDLLFFVDFBBBD

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