George Frangeskides, Exec-Chair at Alba Mineral Resources, discusses grades at the Clogau Gold Mine. Watch the full video here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksInternational Airlines Regulatory News (IAG)

Share Price Information for International Airlines (IAG)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 176.75
Bid: 176.60
Ask: 176.65
Change: 0.00 (0.00%)
Spread: 0.05 (0.028%)
Open: 0.00
High: 0.00
Low: 0.00
Prev. Close: 176.75
IAG Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

14 Aug 2018 18:06

RNS Number : 8111X
International Cons Airlines Group
14 August 2018
 

Transaction in Own Shares

 International Consolidated Airlines Group, S.A. (the "Company") announces that on 14 August 2018 it purchased 707,384 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

398,974

 LSE

£6.7940

£6.8660

308,410

 Bolsa de Madrid

€7.6240

€7.7000

The purchase was made pursuant to the buy-back programme announced on 9 May 2018.

Following the purchase, the Company holds 48,436,004 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,009,553,290 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

14 August 2018

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

 Shares purchased:

707,384

 Date of purchases:

14-Aug-18

 Investment firm:

Deutsche Bank AG, London branch

Individual Transactions

Number of shares purchased

Transaction price

Time of transaction

Trading Venue

738

680.8000

08:01:07

LSE

540

680.6000

08:01:07

LSE

544

680.4000

08:01:09

LSE

563

679.4000

08:01:54

LSE

200

683.2000

08:03:07

LSE

590

683.8000

08:03:10

LSE

560

683.8000

08:03:10

LSE

663

681.4000

08:04:01

LSE

730

682.6000

08:04:57

LSE

680

682.8000

08:04:57

LSE

571

683.0000

08:04:57

LSE

70

682.8000

08:04:57

LSE

570

682.0000

08:06:55

LSE

800

682.0000

08:08:11

LSE

680

682.2000

08:08:11

LSE

367

682.2000

08:08:31

LSE

750

682.2000

08:08:31

LSE

400

682.2000

08:08:46

LSE

88

682.2000

08:09:46

LSE

592

682.2000

08:09:46

LSE

590

682.2000

08:11:02

LSE

750

682.2000

08:11:03

LSE

300

682.2000

08:11:03

LSE

1127

682.4000

08:11:33

LSE

300

682.2000

08:12:00

LSE

327

682.2000

08:12:00

LSE

343

682.2000

08:12:00

LSE

525

682.0000

08:12:00

LSE

640

682.6000

08:12:40

LSE

573

682.6000

08:12:40

LSE

670

682.2000

08:14:30

LSE

610

682.2000

08:14:30

LSE

739

682.2000

08:15:06

LSE

650

682.8000

08:16:08

LSE

144

683.0000

08:16:08

LSE

475

683.0000

08:16:08

LSE

703

683.0000

08:17:06

LSE

903

682.8000

08:17:59

LSE

640

682.6000

08:18:10

LSE

590

682.4000

08:18:13

LSE

637

682.6000

08:19:21

LSE

768

682.4000

08:20:01

LSE

664

682.8000

08:20:47

LSE

218

682.8000

08:20:47

LSE

710

682.6000

08:20:51

LSE

419

682.4000

08:22:11

LSE

217

682.4000

08:22:11

LSE

1193

682.4000

08:23:14

LSE

241

682.4000

08:23:50

LSE

400

682.4000

08:23:50

LSE

229

682.0000

08:24:55

LSE

461

682.0000

08:24:55

LSE

640

681.8000

08:24:59

LSE

400

681.8000

08:25:31

LSE

230

681.8000

08:25:34

LSE

700

681.6000

08:27:38

LSE

688

683.0000

08:31:50

LSE

962

683.0000

08:31:50

LSE

770

682.8000

08:31:50

LSE

100

683.0000

08:31:50

LSE

1100

683.0000

08:31:50

LSE

90

683.0000

08:31:50

LSE

750

683.0000

08:31:50

LSE

106

683.0000

08:31:50

LSE

45

682.8000

08:31:56

LSE

1050

682.6000

08:32:06

LSE

717

682.2000

08:33:17

LSE

650

682.0000

08:34:32

LSE

441

681.8000

08:34:52

LSE

805

682.2000

08:36:02

LSE

381

681.8000

08:36:10

LSE

199

682.6000

08:38:48

LSE

582

682.6000

08:39:00

LSE

718

682.6000

08:39:00

LSE

583

682.4000

08:39:07

LSE

467

682.4000

08:39:07

LSE

603

682.2000

08:39:22

LSE

575

682.2000

08:39:43

LSE

22

682.2000

08:39:43

LSE

750

683.0000

08:42:00

LSE

705

683.4000

08:43:00

LSE

225

683.4000

08:43:32

LSE

607

683.2000

08:43:33

LSE

443

683.2000

08:44:09

LSE

990

683.2000

08:45:21

LSE

650

683.0000

08:45:43

LSE

750

683.0000

08:45:43

LSE

318

683.0000

08:45:46

LSE

650

683.4000

08:48:46

LSE

247

683.8000

08:50:01

LSE

613

683.8000

08:50:01

LSE

1250

684.6000

08:52:56

LSE

1500

684.6000

08:53:51

LSE

420

684.6000

08:53:51

LSE

520

684.6000

08:53:51

LSE

200

684.4000

08:54:19

LSE

300

684.4000

08:54:19

LSE

167

684.4000

08:54:19

LSE

400

684.4000

08:54:19

LSE

400

684.4000

08:54:19

LSE

133

684.4000

08:54:20

LSE

360

684.6000

08:54:50

LSE

370

684.6000

08:54:50

LSE

750

685.2000

08:55:47

LSE

750

685.0000

08:55:59

LSE

640

685.8000

08:59:01

LSE

910

685.6000

08:59:07

LSE

1200

685.4000

08:59:37

LSE

950

685.2000

08:59:37

LSE

850

685.4000

09:01:42

LSE

780

685.2000

09:01:42

LSE

719

685.2000

09:01:43

LSE

117

685.2000

09:04:02

LSE

1113

685.2000

09:04:02

LSE

219

685.2000

09:05:13

LSE

223

685.4000

09:05:43

LSE

750

685.4000

09:05:48

LSE

136

685.4000

09:06:13

LSE

550

685.4000

09:06:13

LSE

435

685.8000

09:08:08

LSE

236

685.8000

09:08:08

LSE

750

685.8000

09:08:08

LSE

900

685.6000

09:08:09

LSE

626

684.6000

09:09:21

LSE

769

684.4000

09:10:52

LSE

900

684.6000

09:14:01

LSE

990

684.6000

09:14:01

LSE

900

684.2000

09:15:05

LSE

587

684.0000

09:15:41

LSE

53

684.0000

09:16:07

LSE

551

683.8000

09:17:40

LSE

339

683.8000

09:18:00

LSE

650

683.6000

09:18:46

LSE

296

683.6000

09:18:46

LSE

750

683.6000

09:18:46

LSE

710

683.6000

09:20:28

LSE

718

683.4000

09:20:37

LSE

748

683.2000

09:21:10

LSE

66

683.2000

09:21:10

LSE

357

683.4000

09:22:35

LSE

323

683.4000

09:22:35

LSE

242

683.4000

09:22:35

LSE

666

682.8000

09:23:24

LSE

810

682.8000

09:24:40

LSE

200

682.8000

09:24:44

LSE

668

682.4000

09:25:03

LSE

985

682.8000

09:27:01

LSE

232

682.4000

09:29:40

LSE

294

682.4000

09:29:40

LSE

1050

682.8000

09:30:37

LSE

674

682.6000

09:30:50

LSE

6

682.6000

09:30:50

LSE

720

682.4000

09:31:00

LSE

870

682.6000

09:35:05

LSE

958

682.6000

09:35:05

LSE

1010

682.4000

09:36:55

LSE

597

682.2000

09:36:55

LSE

1050

682.0000

09:37:49

LSE

750

682.6000

09:41:58

LSE

292

682.6000

09:42:12

LSE

750

682.6000

09:42:12

LSE

256

682.4000

09:42:46

LSE

1100

682.4000

09:42:46

LSE

750

682.6000

09:45:12

LSE

1000

682.6000

09:45:12

LSE

850

682.8000

09:47:45

LSE

42

683.0000

09:47:45

LSE

750

683.0000

09:47:45

LSE

950

683.0000

09:48:45

LSE

100

683.0000

09:49:32

LSE

1210

683.4000

09:50:28

LSE

701

684.0000

09:51:51

LSE

192

684.0000

09:51:51

LSE

370

684.0000

09:54:04

LSE

177

684.0000

09:54:04

LSE

750

684.0000

09:54:04

LSE

377

683.8000

09:55:27

LSE

1150

684.4000

09:59:40

LSE

182

684.4000

09:59:40

LSE

417

684.4000

09:59:40

LSE

184

684.4000

09:59:45

LSE

96

684.4000

09:59:45

LSE

1696

685.2000

10:01:28

LSE

887

685.0000

10:02:06

LSE

103

685.0000

10:02:06

LSE

75

685.6000

10:08:38

LSE

675

685.6000

10:08:38

LSE

243

685.6000

10:08:51

LSE

750

686.2000

10:09:57

LSE

150

686.2000

10:09:57

LSE

416

686.2000

10:09:59

LSE

253

686.2000

10:09:59

LSE

750

686.2000

10:09:59

LSE

147

686.2000

10:10:03

LSE

416

686.2000

10:10:03

LSE

236

686.2000

10:10:03

LSE

750

686.2000

10:10:03

LSE

782

685.8000

10:10:13

LSE

38

685.8000

10:10:13

LSE

757

685.4000

10:11:47

LSE

750

685.6000

10:13:00

LSE

687

685.2000

10:14:29

LSE

823

685.6000

10:16:24

LSE

239

686.6000

10:17:29

LSE

551

686.6000

10:17:29

LSE

706

686.4000

10:17:54

LSE

830

686.2000

10:18:00

LSE

81

686.0000

10:21:53

LSE

739

686.0000

10:21:53

LSE

364

686.2000

10:22:40

LSE

814

686.2000

10:22:53

LSE

368

686.2000

10:22:53

LSE

298

686.0000

10:23:53

LSE

930

685.8000

10:24:27

LSE

254

685.6000

10:25:47

LSE

100

685.6000

10:26:50

LSE

8

685.4000

10:28:31

LSE

648

685.4000

10:28:31

LSE

200

685.2000

10:28:44

LSE

480

685.2000

10:28:44

LSE

416

685.2000

10:28:44

LSE

790

685.0000

10:29:43

LSE

143

685.4000

10:31:19

LSE

133

685.4000

10:31:27

LSE

750

685.4000

10:31:27

LSE

400

685.4000

10:31:27

LSE

659

685.0000

10:32:24

LSE

24

685.4000

10:34:26

LSE

239

685.4000

10:34:26

LSE

338

685.4000

10:34:26

LSE

544

685.4000

10:34:26

LSE

690

685.0000

10:35:01

LSE

3

685.0000

10:35:01

LSE

259

685.4000

10:37:52

LSE

750

685.4000

10:37:52

LSE

871

685.0000

10:38:23

LSE

250

685.0000

10:42:03

LSE

750

685.0000

10:42:03

LSE

1096

685.0000

10:44:57

LSE

1000

685.0000

10:44:57

LSE

571

685.0000

10:45:59

LSE

831

684.6000

10:46:12

LSE

307

684.6000

10:48:20

LSE

408

684.6000

10:48:20

LSE

650

684.2000

10:48:52

LSE

469

684.0000

10:50:28

LSE

238

684.0000

10:50:28

LSE

342

684.4000

10:54:09

LSE

251

684.4000

10:54:09

LSE

315

684.4000

10:54:09

LSE

174

684.4000

10:54:09

LSE

64

684.4000

10:56:05

LSE

800

684.4000

10:56:05

LSE

300

684.4000

10:57:40

LSE

930

684.2000

10:59:35

LSE

625

684.0000

10:59:41

LSE

1300

684.2000

11:01:33

LSE

300

684.2000

11:01:50

LSE

378

684.2000

11:04:00

LSE

426

684.2000

11:04:00

LSE

750

684.2000

11:04:00

LSE

300

684.2000

11:04:00

LSE

629

684.2000

11:04:12

LSE

235

684.2000

11:04:12

LSE

343

684.8000

11:09:35

LSE

477

684.8000

11:09:35

LSE

189

684.8000

11:09:35

LSE

671

684.8000

11:09:35

LSE

300

684.8000

11:10:01

LSE

300

684.8000

11:10:01

LSE

415

686.2000

11:16:12

LSE

750

686.2000

11:16:12

LSE

1550

686.0000

11:16:23

LSE

932

686.2000

11:16:24

LSE

770

686.0000

11:16:57

LSE

838

685.8000

11:19:29

LSE

750

685.8000

11:19:30

LSE

662

685.4000

11:21:18

LSE

660

684.8000

11:22:22

LSE

264

685.6000

11:30:00

LSE

420

685.6000

11:30:02

LSE

280

685.6000

11:30:02

LSE

750

685.6000

11:30:02

LSE

533

685.6000

11:30:02

LSE

1100

685.2000

11:30:03

LSE

724

685.0000

11:30:54

LSE

776

684.4000

11:33:21

LSE

950

684.8000

11:40:33

LSE

1500

685.0000

11:43:05

LSE

269

684.8000

11:43:29

LSE

831

684.8000

11:43:29

LSE

443

684.6000

11:43:33

LSE

477

684.6000

11:43:33

LSE

750

684.4000

11:44:48

LSE

750

684.2000

11:45:29

LSE

695

684.4000

11:45:29

LSE

561

684.4000

11:45:29

LSE

601

684.4000

11:49:56

LSE

179

684.4000

11:50:07

LSE

299

685.2000

11:53:41

LSE

566

685.2000

11:53:41

LSE

522

685.2000

11:53:49

LSE

760

685.0000

11:54:22

LSE

629

684.8000

11:56:23

LSE

212

684.8000

11:56:48

LSE

750

684.8000

11:57:01

LSE

612

685.0000

11:59:04

LSE

178

685.0000

11:59:14

LSE

750

685.6000

12:02:17

LSE

700

685.2000

12:02:33

LSE

259

685.2000

12:02:42

LSE

691

684.8000

12:03:01

LSE

663

684.2000

12:04:16

LSE

670

684.0000

12:06:22

LSE

1000

684.2000

12:09:34

LSE

820

684.8000

12:12:46

LSE

1250

684.6000

12:14:19

LSE

1200

684.6000

12:14:19

LSE

214

684.4000

12:16:30

LSE

250

684.4000

12:16:30

LSE

234

684.4000

12:16:30

LSE

1050

684.8000

12:20:34

LSE

1150

684.8000

12:23:41

LSE

452

685.0000

12:23:41

LSE

11

685.0000

12:23:41

LSE

1400

685.0000

12:23:41

LSE

443

685.0000

12:24:53

LSE

404

685.0000

12:24:53

LSE

300

684.8000

12:27:24

LSE

1050

684.8000

12:28:31

LSE

870

685.2000

12:31:04

LSE

830

685.4000

12:31:11

LSE

710

685.6000

12:35:04

LSE

790

685.6000

12:35:04

LSE

760

685.4000

12:35:04

LSE

885

685.0000

12:36:37

LSE

792

684.6000

12:38:22

LSE

17

684.2000

12:39:23

LSE

672

684.2000

12:39:23

LSE

720

684.0000

12:42:41

LSE

362

683.8000

12:42:50

LSE

888

683.6000

12:42:51

LSE

339

684.0000

12:46:44

LSE

850

684.0000

12:46:44

LSE

742

683.8000

12:47:23

LSE

275

683.2000

12:49:23

LSE

590

683.2000

12:49:23

LSE

753

683.0000

12:49:40

LSE

321

683.2000

12:51:41

LSE

1150

683.8000

12:56:51

LSE

800

683.8000

12:59:50

LSE

870

684.0000

13:00:50

LSE

580

684.0000

13:00:50

LSE

840

684.0000

13:00:50

LSE

900

683.6000

13:01:00

LSE

906

683.6000

13:05:02

LSE

220

683.8000

13:05:02

LSE

750

683.8000

13:05:02

LSE

340

683.8000

13:06:02

LSE

478

683.8000

13:06:02

LSE

400

683.2000

13:07:48

LSE

284

683.2000

13:07:48

LSE

242

683.2000

13:09:36

LSE

501

683.2000

13:09:36

LSE

680

683.6000

13:14:20

LSE

1100

683.4000

13:17:41

LSE

727

683.6000

13:17:41

LSE

264

683.6000

13:17:41

LSE

109

683.6000

13:17:41

LSE

264

683.6000

13:17:48

LSE

496

683.6000

13:17:48

LSE

23

683.6000

13:17:48

LSE

860

683.8000

13:18:55

LSE

850

684.2000

13:20:31

LSE

139

684.2000

13:21:02

LSE

544

684.2000

13:21:56

LSE

469

684.2000

13:21:56

LSE

652

684.0000

13:23:31

LSE

34

684.0000

13:23:31

LSE

749

683.4000

13:24:53

LSE

745

683.8000

13:26:16

LSE

690

683.6000

13:27:17

LSE

910

683.2000

13:30:52

LSE

747

683.0000

13:30:52

LSE

920

682.8000

13:31:23

LSE

740

683.2000

13:38:36

LSE

1000

683.2000

13:38:36

LSE

250

683.2000

13:38:36

LSE

496

683.4000

13:39:50

LSE

553

683.4000

13:39:50

LSE

436

683.4000

13:39:50

LSE

750

683.4000

13:39:50

LSE

750

683.4000

13:39:52

LSE

542

683.2000

13:40:56

LSE

585

683.2000

13:42:01

LSE

550

683.2000

13:42:01

LSE

988

683.2000

13:44:51

LSE

797

683.0000

13:45:04

LSE

768

683.0000

13:45:04

LSE

265

683.0000

13:49:33

LSE

1000

683.0000

13:49:33

LSE

890

683.4000

13:51:06

LSE

1050

683.8000

13:55:47

LSE

188

684.0000

13:55:47

LSE

892

684.0000

13:55:47

LSE

266

683.8000

13:55:47

LSE

1300

683.8000

13:55:47

LSE

517

683.8000

13:59:17

LSE

37

683.8000

13:59:21

LSE

1100

683.6000

14:02:13

LSE

1000

683.6000

14:02:18

LSE

464

684.2000

14:04:22

LSE

391

684.2000

14:04:22

LSE

710

683.6000

14:04:45

LSE

245

683.6000

14:07:04

LSE

1400

683.6000

14:07:04

LSE

694

683.4000

14:08:10

LSE

269

683.4000

14:08:10

LSE

496

683.4000

14:08:10

LSE

960

683.8000

14:11:12

LSE

1000

683.8000

14:13:05

LSE

215

684.0000

14:14:00

LSE

550

684.0000

14:14:00

LSE

319

684.0000

14:14:08

LSE

216

684.0000

14:14:08

LSE

770

683.6000

14:14:26

LSE

1113

683.8000

14:19:00

LSE

483

684.0000

14:19:24

LSE

300

684.0000

14:19:24

LSE

152

684.2000

14:20:42

LSE

472

684.2000

14:20:42

LSE

153

684.2000

14:20:42

LSE

1048

683.8000

14:21:52

LSE

756

683.8000

14:21:52

LSE

472

683.4000

14:23:20

LSE

562

683.2000

14:23:40

LSE

218

683.2000

14:23:40

LSE

253

683.2000

14:25:40

LSE

850

683.2000

14:25:40

LSE

835

683.2000

14:27:01

LSE

820

683.0000

14:29:36

LSE

1007

682.8000

14:29:36

LSE

182

683.0000

14:30:49

LSE

1207

683.0000

14:30:49

LSE

171

683.4000

14:31:37

LSE

697

683.4000

14:31:37

LSE

860

683.4000

14:32:36

LSE

196

683.4000

14:33:08

LSE

560

683.4000

14:33:08

LSE

791

683.0000

14:33:21

LSE

225

682.8000

14:35:00

LSE

598

682.8000

14:35:00

LSE

853

682.6000

14:35:08

LSE

901

682.2000

14:36:33

LSE

840

682.0000

14:36:40

LSE

1142

682.6000

14:38:22

LSE

770

682.2000

14:39:51

LSE

209

682.0000

14:39:52

LSE

759

682.0000

14:40:28

LSE

111

682.0000

14:40:37

LSE

593

682.0000

14:40:37

LSE

205

682.0000

14:41:29

LSE

554

682.0000

14:41:29

LSE

970

681.6000

14:41:50

LSE

390

682.2000

14:43:04

LSE

230

682.2000

14:43:04

LSE

1050

682.6000

14:45:23

LSE

884

682.6000

14:45:23

LSE

760

682.4000

14:46:22

LSE

1050

682.2000

14:46:27

LSE

146

682.0000

14:47:49

LSE

442

682.0000

14:47:49

LSE

309

682.0000

14:47:49

LSE

846

681.8000

14:48:49

LSE

1200

682.0000

14:54:38

LSE

1500

682.0000

14:54:38

LSE

821

682.2000

14:55:41

LSE

629

682.2000

14:55:41

LSE

750

682.2000

14:55:41

LSE

356

682.2000

14:55:41

LSE

44

682.6000

14:58:33

LSE

1300

682.8000

14:59:12

LSE

328

682.8000

14:59:12

LSE

650

682.8000

14:59:12

LSE

828

682.8000

15:00:12

LSE

304

682.8000

15:00:12

LSE

643

682.6000

15:00:49

LSE

1089

682.6000

15:00:49

LSE

118

682.6000

15:00:49

LSE

764

682.6000

15:00:49

LSE

384

682.4000

15:00:49

LSE

389

682.8000

15:01:24

LSE

257

682.8000

15:01:44

LSE

472

682.8000

15:01:44

LSE

750

682.6000

15:02:21

LSE

51

682.2000

15:02:33

LSE

688

682.2000

15:03:14

LSE

14

682.2000

15:04:17

LSE

700

682.2000

15:04:17

LSE

67

682.2000

15:04:17

LSE

820

682.0000

15:04:20

LSE

722

681.4000

15:05:02

LSE

1200

681.6000

15:06:24

LSE

89

681.4000

15:07:00

LSE

861

681.4000

15:07:00

LSE

185

681.2000

15:07:21

LSE

3

681.4000

15:07:52

LSE

744

681.4000

15:07:52

LSE

1347

681.8000

15:09:51

LSE

17

681.8000

15:09:51

LSE

850

682.0000

15:10:52

LSE

62

682.0000

15:11:08

LSE

299

682.0000

15:11:08

LSE

895

682.0000

15:11:08

LSE

68

682.6000

15:14:15

LSE

566

682.8000

15:14:20

LSE

982

682.6000

15:15:27

LSE

1088

682.4000

15:15:35

LSE

1263

682.4000

15:15:35

LSE

800

682.8000

15:18:01

LSE

445

682.8000

15:19:18

LSE

1087

683.2000

15:21:59

LSE

413

683.2000

15:21:59

LSE

306

683.0000

15:22:25

LSE

1144

683.0000

15:22:25

LSE

1400

683.6000

15:25:00

LSE

800

683.8000

15:25:15

LSE

375

683.8000

15:25:51

LSE

750

683.8000

15:25:51

LSE

684

683.8000

15:25:54

LSE

89

683.8000

15:25:54

LSE

908

683.8000

15:25:54

LSE

705

684.0000

15:28:00

LSE

1100

684.0000

15:28:00

LSE

671

684.4000

15:28:53

LSE

174

684.4000

15:28:53

LSE

771

684.6000

15:28:59

LSE

714

684.6000

15:29:04

LSE

281

684.2000

15:30:29

LSE

949

684.2000

15:30:29

LSE

67

684.0000

15:31:43

LSE

683

684.0000

15:31:43

LSE

27

683.8000

15:31:43

LSE

990

684.0000

15:31:43

LSE

980

683.6000

15:31:44

LSE

284

683.8000

15:33:24

LSE

147

683.8000

15:33:24

LSE

500

684.6000

15:35:47

LSE

305

684.6000

15:35:47

LSE

1200

684.6000

15:35:47

LSE

315

684.4000

15:36:52

LSE

476

684.4000

15:36:52

LSE

424

684.4000

15:37:05

LSE

472

684.4000

15:37:05

LSE

885

684.4000

15:37:08

LSE

296

684.6000

15:37:35

LSE

477

684.6000

15:37:35

LSE

1100

684.6000

15:39:11

LSE

346

684.6000

15:39:49

LSE

434

684.6000

15:39:49

LSE

850

684.6000

15:40:28

LSE

262

684.8000

15:41:51

LSE

500

684.8000

15:41:51

LSE

750

684.8000

15:41:51

LSE

774

685.0000

15:42:19

LSE

261

684.8000

15:43:38

LSE

750

684.8000

15:43:38

LSE

572

684.8000

15:43:38

LSE

200

684.2000

15:44:29

LSE

89

684.2000

15:45:01

LSE

708

684.2000

15:45:01

LSE

225

684.2000

15:45:22

LSE

936

684.2000

15:45:40

LSE

770

683.8000

15:47:36

LSE

108

683.8000

15:48:25

LSE

791

684.0000

15:49:08

LSE

792

684.0000

15:49:08

LSE

777

684.2000

15:49:36

LSE

522

684.4000

15:49:40

LSE

255

684.4000

15:49:40

LSE

740

684.2000

15:49:50

LSE

850

684.0000

15:52:11

LSE

1300

684.0000

15:52:11

LSE

847

684.0000

15:52:58

LSE

74

683.6000

15:53:22

LSE

838

683.6000

15:53:22

LSE

631

684.0000

15:56:35

LSE

629

684.0000

15:56:56

LSE

100

684.0000

15:56:56

LSE

1327

684.0000

15:57:07

LSE

714

684.0000

15:57:12

LSE

139

684.0000

15:57:12

LSE

484

684.0000

15:59:24

LSE

750

684.0000

15:59:24

LSE

492

684.0000

15:59:24

LSE

516

684.0000

15:59:46

LSE

750

684.0000

15:59:46

LSE

598

684.0000

15:59:46

LSE

760

683.6000

16:00:46

LSE

556

683.6000

16:00:55

LSE

680

683.6000

16:00:55

LSE

64

683.4000

16:01:09

LSE

1150

683.2000

16:01:49

LSE

440

683.0000

16:02:48

LSE

781

683.0000

16:02:58

LSE

371

683.0000

16:03:20

LSE

89

683.0000

16:03:20

LSE

321

683.0000

16:03:20

LSE

763

683.0000

16:03:44

LSE

1098

682.8000

16:04:06

LSE

243

683.6000

16:07:26

LSE

1100

683.6000

16:07:26

LSE

527

683.6000

16:07:30

LSE

614

683.6000

16:07:30

LSE

822

683.4000

16:07:34

LSE

737

683.4000

16:07:44

LSE

722

683.4000

16:07:48

LSE

1100

683.2000

16:08:06

LSE

211

684.0000

16:09:40

LSE

574

684.0000

16:09:40

LSE

840

683.4000

16:10:39

LSE

840

683.2000

16:10:40

LSE

1150

683.6000

16:11:23

LSE

879

683.6000

16:11:34

LSE

876

683.2000

16:12:11

LSE

930

683.2000

16:12:13

LSE

40

683.6000

16:14:01

LSE

750

683.6000

16:14:01

LSE

788

683.4000

16:14:04

LSE

232

683.4000

16:15:43

LSE

657

683.4000

16:15:43

LSE

750

683.4000

16:15:43

LSE

133

683.4000

16:16:15

LSE

713

683.4000

16:16:15

LSE

940

683.4000

16:16:23

LSE

93

683.4000

16:16:23

LSE

317

683.4000

16:16:26

LSE

185

683.4000

16:16:26

LSE

549

683.4000

16:16:46

LSE

213

683.4000

16:16:46

LSE

490

683.2000

16:17:57

LSE

219

683.2000

16:17:57

LSE

1542

683.2000

16:18:01

LSE

420

683.2000

16:18:27

LSE

39

683.2000

16:18:27

LSE

50

683.2000

16:18:27

LSE

251

683.0000

16:18:45

LSE

529

683.0000

16:18:45

LSE

556

682.8000

16:19:02

LSE

794

682.6000

16:19:48

LSE

345

682.6000

16:20:48

LSE

420

682.6000

16:20:48

LSE

1300

682.8000

16:21:39

LSE

803

683.0000

16:23:19

LSE

230

683.0000

16:23:21

LSE

616

683.0000

16:23:21

LSE

1277

683.0000

16:23:21

LSE

796

683.0000

16:23:24

LSE

315

683.0000

16:23:28

LSE

481

683.0000

16:23:28

LSE

750

682.6000

16:23:28

LSE

798

683.0000

16:24:18

LSE

500

683.0000

16:25:00

LSE

581

683.0000

16:25:00

LSE

69

683.0000

16:25:00

LSE

71

683.4000

16:25:46

LSE

729

683.4000

16:25:46

LSE

994

683.4000

16:25:49

LSE

1471

683.4000

16:26:51

LSE

792

683.4000

16:27:07

LSE

775

683.4000

16:27:32

LSE

254

683.4000

16:28:02

LSE

484

683.4000

16:28:02

LSE

245

683.4000

16:28:02

LSE

267

683.4000

16:28:28

LSE

473

683.4000

16:28:28

LSE

16

683.4000

16:28:28

LSE

182

683.4000

16:28:28

LSE

1100

683.2000

16:28:41

LSE

145

683.6000

16:29:15

LSE

410

683.6000

16:29:15

LSE

214

683.6000

16:29:15

LSE

804

683.8000

16:29:44

LSE

450

7.6280

08:01:11

Bolsa de Madrid

414

7.6280

08:01:14

Bolsa de Madrid

156

7.6280

08:01:37

Bolsa de Madrid

700

7.6260

08:01:37

Bolsa de Madrid

640

7.6240

08:01:38

Bolsa de Madrid

470

7.6540

08:03:11

Bolsa de Madrid

630

7.6520

08:03:11

Bolsa de Madrid

360

7.6500

08:03:11

Bolsa de Madrid

501

7.6320

08:04:28

Bolsa de Madrid

580

7.6300

08:04:28

Bolsa de Madrid

560

7.6520

08:05:08

Bolsa de Madrid

578

7.6480

08:05:11

Bolsa de Madrid

93

7.6400

08:06:55

Bolsa de Madrid

134

7.6440

08:08:13

Bolsa de Madrid

866

7.6440

08:08:13

Bolsa de Madrid

1050

7.6440

08:08:46

Bolsa de Madrid

659

7.6440

08:08:57

Bolsa de Madrid

221

7.6440

08:11:33

Bolsa de Madrid

195

7.6500

08:11:33

Bolsa de Madrid

2000

7.6500

08:11:33

Bolsa de Madrid

811

7.6500

08:11:33

Bolsa de Madrid

221

7.6440

08:11:33

Bolsa de Madrid

563

7.6440

08:11:33

Bolsa de Madrid

519

7.6420

08:12:00

Bolsa de Madrid

553

7.6500

08:12:40

Bolsa de Madrid

261

7.6460

08:13:09

Bolsa de Madrid

266

7.6460

08:13:09

Bolsa de Madrid

132

7.6460

08:15:01

Bolsa de Madrid

497

7.6460

08:15:01

Bolsa de Madrid

507

7.6520

08:17:08

Bolsa de Madrid

760

7.6540

08:17:08

Bolsa de Madrid

313

7.6520

08:17:08

Bolsa de Madrid

162

7.6540

08:17:34

Bolsa de Madrid

478

7.6540

08:17:34

Bolsa de Madrid

740

7.6540

08:18:04

Bolsa de Madrid

37

7.6540

08:18:09

Bolsa de Madrid

683

7.6540

08:18:10

Bolsa de Madrid

74

7.6520

08:18:13

Bolsa de Madrid

816

7.6520

08:18:13

Bolsa de Madrid

799

7.6540

08:20:00

Bolsa de Madrid

550

7.6500

08:20:24

Bolsa de Madrid

256

7.6480

08:22:00

Bolsa de Madrid

82

7.6480

08:22:36

Bolsa de Madrid

70

7.6480

08:22:57

Bolsa de Madrid

70

7.6480

08:23:55

Bolsa de Madrid

112

7.6480

08:24:11

Bolsa de Madrid

59

7.6460

08:24:53

Bolsa de Madrid

491

7.6460

08:24:53

Bolsa de Madrid

59

7.6460

08:24:53

Bolsa de Madrid

600

7.6440

08:24:56

Bolsa de Madrid

530

7.6440

08:25:37

Bolsa de Madrid

540

7.6420

08:25:37

Bolsa de Madrid

640

7.6400

08:25:38

Bolsa de Madrid

91

7.6420

08:26:39

Bolsa de Madrid

160

7.6600

08:31:44

Bolsa de Madrid

301

7.6600

08:31:44

Bolsa de Madrid

351

7.6560

08:31:45

Bolsa de Madrid

549

7.6560

08:31:50

Bolsa de Madrid

135

7.6560

08:31:50

Bolsa de Madrid

695

7.6560

08:31:50

Bolsa de Madrid

764

7.6560

08:31:50

Bolsa de Madrid

1100

7.6540

08:32:06

Bolsa de Madrid

129

7.6520

08:32:06

Bolsa de Madrid

841

7.6520

08:32:06

Bolsa de Madrid

590

7.6520

08:32:07

Bolsa de Madrid

36

7.6500

08:32:10

Bolsa de Madrid

241

7.6500

08:32:55

Bolsa de Madrid

413

7.6500

08:33:17

Bolsa de Madrid

540

7.6480

08:33:19

Bolsa de Madrid

675

7.6500

08:34:20

Bolsa de Madrid

1050

7.6600

08:45:10

Bolsa de Madrid

940

7.6600

08:45:43

Bolsa de Madrid

843

7.6600

08:45:43

Bolsa de Madrid

570

7.6640

08:48:46

Bolsa de Madrid

46

7.6620

08:48:46

Bolsa de Madrid

1000

7.6740

08:52:56

Bolsa de Madrid

20

7.6720

08:52:56

Bolsa de Madrid

950

7.6800

08:54:42

Bolsa de Madrid

1450

7.6780

08:54:50

Bolsa de Madrid

1150

7.6780

08:54:50

Bolsa de Madrid

820

7.6780

08:56:00

Bolsa de Madrid

940

7.6780

08:57:29

Bolsa de Madrid

2175

7.6900

08:57:49

Bolsa de Madrid

375

7.6900

08:57:49

Bolsa de Madrid

200

7.6900

08:57:49

Bolsa de Madrid

150

7.6900

08:57:49

Bolsa de Madrid

1140

7.6900

08:57:49

Bolsa de Madrid

1050

7.6880

08:57:57

Bolsa de Madrid

930

7.6900

08:59:32

Bolsa de Madrid

1000

7.6880

08:59:37

Bolsa de Madrid

1600

7.6860

08:59:37

Bolsa de Madrid

758

7.6860

09:01:42

Bolsa de Madrid

690

7.6840

09:01:48

Bolsa de Madrid

66

7.6860

09:06:09

Bolsa de Madrid

584

7.6860

09:06:09

Bolsa de Madrid

55

7.6880

09:06:35

Bolsa de Madrid

177

7.6940

09:08:09

Bolsa de Madrid

1200

7.6940

09:08:09

Bolsa de Madrid

1528

7.6940

09:08:09

Bolsa de Madrid

810

7.6900

09:08:13

Bolsa de Madrid

614

7.6780

09:09:21

Bolsa de Madrid

83

7.6740

09:11:22

Bolsa de Madrid

457

7.6740

09:11:50

Bolsa de Madrid

540

7.6760

09:14:39

Bolsa de Madrid

210

7.6760

09:14:39

Bolsa de Madrid

870

7.6740

09:16:07

Bolsa de Madrid

133

7.6720

09:16:07

Bolsa de Madrid

566

7.6720

09:16:07

Bolsa de Madrid

700

7.6700

09:17:39

Bolsa de Madrid

52

7.6660

09:18:00

Bolsa de Madrid

578

7.6660

09:18:00

Bolsa de Madrid

633

7.6680

09:18:00

Bolsa de Madrid

7

7.6660

09:18:00

Bolsa de Madrid

490

7.6620

09:20:22

Bolsa de Madrid

700

7.6620

09:21:58

Bolsa de Madrid

491

7.6580

09:22:38

Bolsa de Madrid

26

7.6580

09:24:34

Bolsa de Madrid

653

7.6580

09:24:34

Bolsa de Madrid

545

7.6520

09:25:01

Bolsa de Madrid

670

7.6500

09:25:01

Bolsa de Madrid

619

7.6540

09:27:13

Bolsa de Madrid

267

7.6660

09:30:54

Bolsa de Madrid

703

7.6660

09:30:54

Bolsa de Madrid

186

7.6640

09:31:03

Bolsa de Madrid

624

7.6640

09:31:03

Bolsa de Madrid

110

7.6620

09:31:03

Bolsa de Madrid

480

7.6620

09:31:03

Bolsa de Madrid

644

7.6580

09:33:11

Bolsa de Madrid

73

7.6560

09:34:41

Bolsa de Madrid

447

7.6560

09:34:41

Bolsa de Madrid

332

7.6540

09:34:51

Bolsa de Madrid

376

7.6540

09:34:51

Bolsa de Madrid

510

7.6520

09:36:55

Bolsa de Madrid

500

7.6500

09:36:55

Bolsa de Madrid

485

7.6520

09:36:55

Bolsa de Madrid

310

7.6520

09:36:55

Bolsa de Madrid

593

7.6540

09:36:55

Bolsa de Madrid

25

7.6520

09:36:55

Bolsa de Madrid

910

7.6520

09:42:18

Bolsa de Madrid

660

7.6520

09:42:18

Bolsa de Madrid

550

7.6540

09:45:12

Bolsa de Madrid

770

7.6620

09:47:00

Bolsa de Madrid

343

7.6620

09:47:05

Bolsa de Madrid

467

7.6620

09:47:05

Bolsa de Madrid

910

7.6600

09:47:43

Bolsa de Madrid

743

7.6580

09:47:45

Bolsa de Madrid

300

7.6580

09:48:48

Bolsa de Madrid

203

7.6580

09:49:00

Bolsa de Madrid

622

7.6600

09:51:15

Bolsa de Madrid

614

7.6700

09:51:51

Bolsa de Madrid

29

7.6700

09:51:51

Bolsa de Madrid

32

7.6700

09:51:51

Bolsa de Madrid

560

7.6640

09:52:28

Bolsa de Madrid

18

7.6640

09:54:14

Bolsa de Madrid

677

7.6660

09:54:26

Bolsa de Madrid

3581

7.6740

09:58:40

Bolsa de Madrid

1

7.6740

09:58:40

Bolsa de Madrid

7

7.6740

09:58:40

Bolsa de Madrid

168

7.6740

09:58:40

Bolsa de Madrid

498

7.6740

09:59:52

Bolsa de Madrid

600

7.6820

10:02:06

Bolsa de Madrid

700

7.6800

10:02:06

Bolsa de Madrid

488

7.6760

10:02:42

Bolsa de Madrid

100

7.6900

10:09:03

Bolsa de Madrid

336

7.6920

10:10:13

Bolsa de Madrid

374

7.6920

10:10:13

Bolsa de Madrid

1000

7.6900

10:11:20

Bolsa de Madrid

417

7.6880

10:11:45

Bolsa de Madrid

443

7.6880

10:11:45

Bolsa de Madrid

720

7.6860

10:11:47

Bolsa de Madrid

1159

7.6860

10:11:47

Bolsa de Madrid

800

7.6840

10:13:27

Bolsa de Madrid

535

7.6840

10:13:43

Bolsa de Madrid

759

7.7000

10:17:19

Bolsa de Madrid

240

7.6940

10:17:55

Bolsa de Madrid

750

7.6940

10:17:55

Bolsa de Madrid

375

7.6920

10:18:11

Bolsa de Madrid

497

7.6900

10:18:35

Bolsa de Madrid

6

7.6880

10:19:46

Bolsa de Madrid

18

7.6880

10:19:46

Bolsa de Madrid

670

7.6920

10:23:09

Bolsa de Madrid

9

7.6920

10:25:22

Bolsa de Madrid

5

7.6920

10:25:22

Bolsa de Madrid

13

7.6920

10:25:22

Bolsa de Madrid

14

7.6920

10:25:28

Bolsa de Madrid

64

7.6920

10:25:28

Bolsa de Madrid

620

7.6900

10:25:47

Bolsa de Madrid

780

7.6880

10:26:03

Bolsa de Madrid

160

7.6880

10:27:43

Bolsa de Madrid

109

7.6860

10:28:39

Bolsa de Madrid

571

7.6860

10:28:44

Bolsa de Madrid

750

7.6840

10:28:50

Bolsa de Madrid

19

7.6840

10:30:38

Bolsa de Madrid

20

7.6840

10:30:38

Bolsa de Madrid

64

7.6840

10:30:38

Bolsa de Madrid

710

7.6820

10:32:21

Bolsa de Madrid

233

7.6820

10:32:24

Bolsa de Madrid

680

7.6800

10:35:03

Bolsa de Madrid

600

7.6800

10:36:00

Bolsa de Madrid

813

7.6800

10:36:00

Bolsa de Madrid

346

7.6800

10:36:00

Bolsa de Madrid

149

7.6840

10:37:38

Bolsa de Madrid

5

7.6840

10:37:38

Bolsa de Madrid

1025

7.6840

10:37:51

Bolsa de Madrid

200

7.6780

10:39:04

Bolsa de Madrid

800

7.6780

10:39:04

Bolsa de Madrid

506

7.6780

10:39:26

Bolsa de Madrid

5

7.6800

10:42:35

Bolsa de Madrid

1

7.6800

10:42:35

Bolsa de Madrid

4

7.6800

10:42:35

Bolsa de Madrid

870

7.6820

10:44:09

Bolsa de Madrid

720

7.6800

10:44:53

Bolsa de Madrid

106

7.6780

10:45:53

Bolsa de Madrid

424

7.6780

10:46:09

Bolsa de Madrid

723

7.6780

10:46:12

Bolsa de Madrid

750

7.6760

10:46:13

Bolsa de Madrid

240

7.6720

10:47:42

Bolsa de Madrid

635

7.6740

10:47:42

Bolsa de Madrid

374

7.6720

10:48:52

Bolsa de Madrid

609

7.6680

10:49:32

Bolsa de Madrid

628

7.6700

10:49:32

Bolsa de Madrid

76

7.6660

10:50:55

Bolsa de Madrid

443

7.6660

10:51:00

Bolsa de Madrid

167

7.6720

10:56:16

Bolsa de Madrid

413

7.6720

10:56:16

Bolsa de Madrid

66

7.6720

10:58:23

Bolsa de Madrid

584

7.6720

10:59:35

Bolsa de Madrid

970

7.6700

10:59:35

Bolsa de Madrid

370

7.6680

11:01:33

Bolsa de Madrid

220

7.6680

11:01:41

Bolsa de Madrid

81

7.6660

11:02:27

Bolsa de Madrid

1000

7.6700

11:04:01

Bolsa de Madrid

439

7.6660

11:04:29

Bolsa de Madrid

900

7.6640

11:04:42

Bolsa de Madrid

1200

7.6680

11:09:35

Bolsa de Madrid

1150

7.6780

11:13:05

Bolsa de Madrid

29

7.6780

11:14:18

Bolsa de Madrid

105

7.6780

11:14:40

Bolsa de Madrid

1300

7.6820

11:16:23

Bolsa de Madrid

910

7.6840

11:16:56

Bolsa de Madrid

510

7.6820

11:16:57

Bolsa de Madrid

933

7.6840

11:16:57

Bolsa de Madrid

1300

7.6800

11:20:47

Bolsa de Madrid

620

7.6780

11:20:47

Bolsa de Madrid

378

7.6760

11:20:47

Bolsa de Madrid

412

7.6760

11:20:47

Bolsa de Madrid

410

7.6720

11:22:16

Bolsa de Madrid

583

7.6700

11:22:22

Bolsa de Madrid

910

7.6760

11:30:54

Bolsa de Madrid

1150

7.6740

11:30:54

Bolsa de Madrid

15

7.6740

11:33:17

Bolsa de Madrid

1100

7.6720

11:33:25

Bolsa de Madrid

690

7.6700

11:33:25

Bolsa de Madrid

435

7.6740

11:33:25

Bolsa de Madrid

706

7.6740

11:33:25

Bolsa de Madrid

840

7.6720

11:38:32

Bolsa de Madrid

800

7.6720

11:41:15

Bolsa de Madrid

630

7.6720

11:43:29

Bolsa de Madrid

900

7.6700

11:43:49

Bolsa de Madrid

255

7.6680

11:44:23

Bolsa de Madrid

275

7.6680

11:45:16

Bolsa de Madrid

259

7.6660

11:47:48

Bolsa de Madrid

491

7.6660

11:48:01

Bolsa de Madrid

750

7.6640

11:48:47

Bolsa de Madrid

820

7.6640

11:48:47

Bolsa de Madrid

920

7.6740

11:56:29

Bolsa de Madrid

91

7.6720

11:56:59

Bolsa de Madrid

500

7.6720

11:57:00

Bolsa de Madrid

409

7.6720

11:57:00

Bolsa de Madrid

1000

7.6720

11:58:46

Bolsa de Madrid

67

7.6720

11:59:57

Bolsa de Madrid

286

7.6700

12:01:33

Bolsa de Madrid

503

7.6720

12:01:33

Bolsa de Madrid

1350

7.6740

12:02:42

Bolsa de Madrid

890

7.6720

12:02:47

Bolsa de Madrid

12

7.6700

12:02:47

Bolsa de Madrid

291

7.6740

12:02:47

Bolsa de Madrid

488

7.6720

12:02:47

Bolsa de Madrid

1052

7.6700

12:03:00

Bolsa de Madrid

487

7.6620

12:06:24

Bolsa de Madrid

552

7.6660

12:06:24

Bolsa de Madrid

478

7.6700

12:09:34

Bolsa de Madrid

865

7.6700

12:09:34

Bolsa de Madrid

83

7.6680

12:12:35

Bolsa de Madrid

497

7.6680

12:14:19

Bolsa de Madrid

90

7.6700

12:21:45

Bolsa de Madrid

1150

7.6740

12:23:34

Bolsa de Madrid

550

7.6740

12:23:34

Bolsa de Madrid

230

7.6740

12:23:35

Bolsa de Madrid

323

7.6720

12:23:35

Bolsa de Madrid

119

7.6720

12:23:41

Bolsa de Madrid

528

7.6720

12:24:43

Bolsa de Madrid

703

7.6700

12:25:17

Bolsa de Madrid

257

7.6700

12:25:17

Bolsa de Madrid

820

7.6680

12:25:35

Bolsa de Madrid

754

7.6720

12:27:30

Bolsa de Madrid

156

7.6720

12:28:59

Bolsa de Madrid

540

7.6700

12:30:00

Bolsa de Madrid

414

7.6760

12:31:28

Bolsa de Madrid

115

7.6760

12:31:28

Bolsa de Madrid

230

7.6800

12:34:09

Bolsa de Madrid

77

7.6800

12:34:09

Bolsa de Madrid

663

7.6800

12:35:04

Bolsa de Madrid

890

7.6780

12:35:04

Bolsa de Madrid

471

7.6760

12:35:04

Bolsa de Madrid

999

7.6800

12:35:04

Bolsa de Madrid

71

7.6740

12:36:37

Bolsa de Madrid

419

7.6740

12:36:53

Bolsa de Madrid

134

7.6740

12:37:09

Bolsa de Madrid

399

7.6740

12:37:09

Bolsa de Madrid

540

7.6660

12:39:23

Bolsa de Madrid

455

7.6620

12:42:41

Bolsa de Madrid

105

7.6620

12:42:41

Bolsa de Madrid

70

7.6600

12:42:54

Bolsa de Madrid

429

7.6600

12:43:09

Bolsa de Madrid

620

7.6600

12:43:09

Bolsa de Madrid

414

7.6560

12:45:46

Bolsa de Madrid

96

7.6560

12:45:46

Bolsa de Madrid

880

7.6600

12:46:07

Bolsa de Madrid

612

7.6600

12:46:12

Bolsa de Madrid

492

7.6560

12:48:34

Bolsa de Madrid

569

7.6560

12:48:34

Bolsa de Madrid

1100

7.6580

12:56:51

Bolsa de Madrid

32

7.6600

12:56:51

Bolsa de Madrid

298

7.6560

12:56:51

Bolsa de Madrid

176

7.6560

12:58:14

Bolsa de Madrid

136

7.6560

12:59:50

Bolsa de Madrid

103

7.6560

13:00:53

Bolsa de Madrid

37

7.6560

13:00:53

Bolsa de Madrid

182

7.6540

13:00:53

Bolsa de Madrid

110

7.6540

13:00:54

Bolsa de Madrid

418

7.6540

13:01:01

Bolsa de Madrid

172

7.6520

13:01:38

Bolsa de Madrid

588

7.6520

13:01:38

Bolsa de Madrid

600

7.6540

13:05:02

Bolsa de Madrid

461

7.6520

13:05:02

Bolsa de Madrid

179

7.6520

13:05:02

Bolsa de Madrid

550

7.6500

13:07:48

Bolsa de Madrid

730

7.6480

13:07:48

Bolsa de Madrid

39

7.6540

13:17:01

Bolsa de Madrid

200

7.6540

13:17:01

Bolsa de Madrid

721

7.6540

13:17:01

Bolsa de Madrid

980

7.6520

13:17:01

Bolsa de Madrid

442

7.6600

13:20:16

Bolsa de Madrid

478

7.6600

13:20:31

Bolsa de Madrid

760

7.6580

13:20:32

Bolsa de Madrid

71

7.6560

13:20:32

Bolsa de Madrid

370

7.6580

13:24:53

Bolsa de Madrid

830

7.6580

13:24:53

Bolsa de Madrid

406

7.6560

13:25:32

Bolsa de Madrid

573

7.6560

13:25:32

Bolsa de Madrid

28

7.6580

13:26:02

Bolsa de Madrid

15

7.6580

13:26:02

Bolsa de Madrid

28

7.6580

13:26:02

Bolsa de Madrid

133

7.6580

13:26:02

Bolsa de Madrid

590

7.6620

13:26:54

Bolsa de Madrid

188

7.6580

13:27:17

Bolsa de Madrid

312

7.6580

13:27:17

Bolsa de Madrid

372

7.6560

13:30:52

Bolsa de Madrid

218

7.6560

13:30:52

Bolsa de Madrid

620

7.6540

13:30:52

Bolsa de Madrid

675

7.6560

13:30:52

Bolsa de Madrid

308

7.6520

13:31:23

Bolsa de Madrid

322

7.6520

13:31:23

Bolsa de Madrid

27

7.6540

13:31:23

Bolsa de Madrid

11

7.6540

13:31:23

Bolsa de Madrid

39

7.6540

13:31:23

Bolsa de Madrid

501

7.6540

13:31:23

Bolsa de Madrid

32

7.6540

13:33:58

Bolsa de Madrid

22

7.6540

13:33:58

Bolsa de Madrid

442

7.6540

13:33:58

Bolsa de Madrid

1150

7.6560

13:40:48

Bolsa de Madrid

118

7.6560

13:41:29

Bolsa de Madrid

570

7.6540

13:44:36

Bolsa de Madrid

139

7.6540

13:44:36

Bolsa de Madrid

681

7.6540

13:44:37

Bolsa de Madrid

139

7.6540

13:44:37

Bolsa de Madrid

212

7.6540

13:44:37

Bolsa de Madrid

601

7.6560

13:44:47

Bolsa de Madrid

29

7.6520

13:45:04

Bolsa de Madrid

213

7.6540

13:45:04

Bolsa de Madrid

177

7.6560

13:45:04

Bolsa de Madrid

140

7.6560

13:45:04

Bolsa de Madrid

319

7.6540

13:46:27

Bolsa de Madrid

193

7.6540

13:46:27

Bolsa de Madrid

755

7.6500

13:48:02

Bolsa de Madrid

540

7.6620

13:51:06

Bolsa de Madrid

870

7.6700

13:55:46

Bolsa de Madrid

907

7.6680

13:55:46

Bolsa de Madrid

880

7.6660

13:55:46

Bolsa de Madrid

467

7.6680

13:55:46

Bolsa de Madrid

907

7.6680

13:55:46

Bolsa de Madrid

440

7.6680

13:55:46

Bolsa de Madrid

139

7.6680

13:55:46

Bolsa de Madrid

650

7.6660

14:02:13

Bolsa de Madrid

28

7.6700

14:04:30

Bolsa de Madrid

912

7.6700

14:04:44

Bolsa de Madrid

407

7.6660

14:04:44

Bolsa de Madrid

223

7.6660

14:04:46

Bolsa de Madrid

243

7.6680

14:10:00

Bolsa de Madrid

1150

7.6700

14:14:19

Bolsa de Madrid

441

7.6680

14:14:26

Bolsa de Madrid

139

7.6680

14:14:26

Bolsa de Madrid

652

7.6700

14:16:23

Bolsa de Madrid

45

7.6700

14:16:23

Bolsa de Madrid

415

7.6700

14:16:23

Bolsa de Madrid

781

7.6700

14:16:23

Bolsa de Madrid

251

7.6700

14:18:03

Bolsa de Madrid

452

7.6700

14:18:03

Bolsa de Madrid

683

7.6680

14:18:24

Bolsa de Madrid

619

7.6680

14:18:24

Bolsa de Madrid

640

7.6700

14:21:52

Bolsa de Madrid

560

7.6660

14:23:20

Bolsa de Madrid

530

7.6640

14:23:39

Bolsa de Madrid

70

7.6620

14:24:15

Bolsa de Madrid

690

7.6620

14:25:09

Bolsa de Madrid

242

7.6620

14:27:01

Bolsa de Madrid

498

7.6620

14:27:23

Bolsa de Madrid

700

7.6620

14:27:26

Bolsa de Madrid

700

7.6620

14:27:26

Bolsa de Madrid

66

7.6620

14:27:26

Bolsa de Madrid

555

7.6620

14:29:01

Bolsa de Madrid

55

7.6620

14:29:20

Bolsa de Madrid

512

7.6600

14:29:36

Bolsa de Madrid

199

7.6580

14:29:36

Bolsa de Madrid

399

7.6580

14:29:36

Bolsa de Madrid

710

7.6640

14:31:37

Bolsa de Madrid

39

7.6640

14:33:00

Bolsa de Madrid

50

7.6640

14:33:00

Bolsa de Madrid

66

7.6640

14:33:00

Bolsa de Madrid

589

7.6640

14:33:00

Bolsa de Madrid

193

7.6600

14:35:00

Bolsa de Madrid

387

7.6600

14:35:00

Bolsa de Madrid

80

7.6560

14:35:05

Bolsa de Madrid

480

7.6560

14:35:08

Bolsa de Madrid

209

7.6540

14:35:08

Bolsa de Madrid

27

7.6540

14:35:08

Bolsa de Madrid

394

7.6540

14:35:08

Bolsa de Madrid

48

7.6520

14:36:36

Bolsa de Madrid

522

7.6520

14:36:39

Bolsa de Madrid

124

7.6500

14:36:39

Bolsa de Madrid

87

7.6500

14:36:39

Bolsa de Madrid

359

7.6500

14:36:40

Bolsa de Madrid

880

7.6480

14:36:40

Bolsa de Madrid

219

7.6580

14:37:37

Bolsa de Madrid

630

7.6580

14:38:21

Bolsa de Madrid

570

7.6560

14:38:52

Bolsa de Madrid

285

7.6520

14:39:52

Bolsa de Madrid

195

7.6520

14:40:04

Bolsa de Madrid

53

7.6500

14:40:05

Bolsa de Madrid

787

7.6480

14:41:50

Bolsa de Madrid

453

7.6540

14:43:31

Bolsa de Madrid

760

7.6520

14:44:18

Bolsa de Madrid

79

7.6540

14:46:23

Bolsa de Madrid

212

7.6540

14:46:24

Bolsa de Madrid

489

7.6540

14:46:24

Bolsa de Madrid

133

7.6520

14:46:29

Bolsa de Madrid

457

7.6520

14:46:29

Bolsa de Madrid

940

7.6500

14:47:49

Bolsa de Madrid

500

7.6480

14:47:49

Bolsa de Madrid

540

7.6480

14:48:51

Bolsa de Madrid

700

7.6440

14:49:23

Bolsa de Madrid

650

7.6460

14:50:46

Bolsa de Madrid

630

7.6480

14:52:00

Bolsa de Madrid

237

7.6500

14:53:44

Bolsa de Madrid

265

7.6500

14:54:37

Bolsa de Madrid

760

7.6620

14:57:40

Bolsa de Madrid

121

7.6600

14:57:40

Bolsa de Madrid

447

7.6600

14:57:41

Bolsa de Madrid

262

7.6600

14:57:41

Bolsa de Madrid

1050

7.6620

15:00:27

Bolsa de Madrid

810

7.6620

15:00:27

Bolsa de Madrid

790

7.6600

15:00:45

Bolsa de Madrid

871

7.6600

15:00:45

Bolsa de Madrid

970

7.6580

15:00:49

Bolsa de Madrid

526

7.6620

15:01:53

Bolsa de Madrid

526

7.6600

15:02:21

Bolsa de Madrid

590

7.6520

15:04:22

Bolsa de Madrid

119

7.6500

15:04:22

Bolsa de Madrid

586

7.6520

15:04:22

Bolsa de Madrid

576

7.6480

15:05:02

Bolsa de Madrid

182

7.6480

15:06:57

Bolsa de Madrid

418

7.6480

15:06:57

Bolsa de Madrid

558

7.6480

15:06:57

Bolsa de Madrid

44

7.6460

15:07:46

Bolsa de Madrid

393

7.6580

15:10:18

Bolsa de Madrid

607

7.6580

15:10:18

Bolsa de Madrid

659

7.6560

15:10:44

Bolsa de Madrid

880

7.6540

15:10:44

Bolsa de Madrid

690

7.6600

15:14:08

Bolsa de Madrid

720

7.6600

15:15:27

Bolsa de Madrid

204

7.6580

15:15:27

Bolsa de Madrid

396

7.6580

15:15:27

Bolsa de Madrid

700

7.6560

15:15:53

Bolsa de Madrid

576

7.6600

15:16:15

Bolsa de Madrid

630

7.6600

15:19:16

Bolsa de Madrid

540

7.6600

15:19:16

Bolsa de Madrid

295

7.6600

15:19:16

Bolsa de Madrid

361

7.6600

15:19:16

Bolsa de Madrid

361

7.6600

15:19:16

Bolsa de Madrid

375

7.6600

15:19:16

Bolsa de Madrid

259

7.6600

15:19:16

Bolsa de Madrid

216

7.6580

15:19:16

Bolsa de Madrid

790

7.6660

15:21:59

Bolsa de Madrid

580

7.6640

15:21:59

Bolsa de Madrid

486

7.6620

15:22:25

Bolsa de Madrid

127

7.6620

15:22:25

Bolsa de Madrid

1008

7.6740

15:25:15

Bolsa de Madrid

920

7.6720

15:25:16

Bolsa de Madrid

1050

7.6780

15:29:12

Bolsa de Madrid

114

7.6760

15:29:35

Bolsa de Madrid

1086

7.6760

15:30:24

Bolsa de Madrid

37

7.6740

15:31:29

Bolsa de Madrid

21

7.6740

15:31:31

Bolsa de Madrid

224

7.6740

15:31:31

Bolsa de Madrid

18

7.6740

15:31:31

Bolsa de Madrid

819

7.6740

15:31:37

Bolsa de Madrid

31

7.6740

15:31:37

Bolsa de Madrid

345

7.6720

15:31:44

Bolsa de Madrid

800

7.6720

15:31:44

Bolsa de Madrid

55

7.6720

15:31:44

Bolsa de Madrid

73

7.6700

15:31:44

Bolsa de Madrid

29

7.6700

15:31:44

Bolsa de Madrid

598

7.6700

15:31:44

Bolsa de Madrid

1050

7.6780

15:36:32

Bolsa de Madrid

500

7.6760

15:36:32

Bolsa de Madrid

431

7.6760

15:36:32

Bolsa de Madrid

369

7.6760

15:36:32

Bolsa de Madrid

77

7.6760

15:36:52

Bolsa de Madrid

860

7.6820

15:39:49

Bolsa de Madrid

254

7.6800

15:39:49

Bolsa de Madrid

71

7.6800

15:39:49

Bolsa de Madrid

979

7.6840

15:39:49

Bolsa de Madrid

781

7.6840

15:39:49

Bolsa de Madrid

154

7.6840

15:39:49

Bolsa de Madrid

193

7.6840

15:39:49

Bolsa de Madrid

182

7.6800

15:40:28

Bolsa de Madrid

580

7.6840

15:41:34

Bolsa de Madrid

125

7.6840

15:42:14

Bolsa de Madrid

800

7.6840

15:43:00

Bolsa de Madrid

5

7.6840

15:43:05

Bolsa de Madrid

693

7.6840

15:43:38

Bolsa de Madrid

276

7.6800

15:43:38

Bolsa de Madrid

127

7.6800

15:43:38

Bolsa de Madrid

127

7.6780

15:43:38

Bolsa de Madrid

253

7.6780

15:43:38

Bolsa de Madrid

160

7.6780

15:43:39

Bolsa de Madrid

352

7.6780

15:45:43

Bolsa de Madrid

640

7.6760

15:46:51

Bolsa de Madrid

133

7.6740

15:46:51

Bolsa de Madrid

647

7.6740

15:46:52

Bolsa de Madrid

114

7.6720

15:46:52

Bolsa de Madrid

96

7.6720

15:46:52

Bolsa de Madrid

329

7.6720

15:46:52

Bolsa de Madrid

21

7.6720

15:46:52

Bolsa de Madrid

540

7.6760

15:49:37

Bolsa de Madrid

1100

7.6720

15:49:50

Bolsa de Madrid

192

7.6700

15:50:02

Bolsa de Madrid

488

7.6700

15:50:03

Bolsa de Madrid

700

7.6700

15:52:22

Bolsa de Madrid

680

7.6680

15:53:11

Bolsa de Madrid

600

7.6660

15:53:24

Bolsa de Madrid

276

7.6680

15:54:04

Bolsa de Madrid

394

7.6680

15:54:05

Bolsa de Madrid

258

7.6680

15:54:18

Bolsa de Madrid

582

7.6680

15:54:20

Bolsa de Madrid

525

7.6680

15:56:35

Bolsa de Madrid

653

7.6680

15:56:35

Bolsa de Madrid

680

7.6680

15:56:35

Bolsa de Madrid

209

7.6680

15:56:35

Bolsa de Madrid

84

7.6680

15:57:36

Bolsa de Madrid

606

7.6680

15:57:36

Bolsa de Madrid

700

7.6700

15:58:30

Bolsa de Madrid

758

7.6700

15:58:52

Bolsa de Madrid

651

7.6720

16:00:03

Bolsa de Madrid

13

7.6720

16:00:03

Bolsa de Madrid

188

7.6700

16:00:14

Bolsa de Madrid

539

7.6700

16:00:46

Bolsa de Madrid

840

7.6680

16:00:46

Bolsa de Madrid

90

7.6640

16:01:09

Bolsa de Madrid

75

7.6640

16:01:21

Bolsa de Madrid

650

7.6640

16:01:49

Bolsa de Madrid

89

7.6600

16:02:38

Bolsa de Madrid

199

7.6620

16:03:21

Bolsa de Madrid

494

7.6620

16:03:21

Bolsa de Madrid

471

7.6600

16:03:33

Bolsa de Madrid

458

7.6600

16:04:06

Bolsa de Madrid

202

7.6600

16:04:06

Bolsa de Madrid

173

7.6580

16:04:48

Bolsa de Madrid

840

7.6660

16:06:03

Bolsa de Madrid

608

7.6680

16:06:03

Bolsa de Madrid

745

7.6680

16:06:03

Bolsa de Madrid

594

7.6700

16:07:30

Bolsa de Madrid

286

7.6700

16:07:34

Bolsa de Madrid

563

7.6700

16:07:34

Bolsa de Madrid

540

7.6700

16:07:44

Bolsa de Madrid

800

7.6680

16:07:48

Bolsa de Madrid

600

7.6640

16:08:51

Bolsa de Madrid

780

7.6700

16:09:48

Bolsa de Madrid

578

7.6700

16:10:39

Bolsa de Madrid

571

7.6700

16:11:48

Bolsa de Madrid

696

7.6700

16:11:48

Bolsa de Madrid

610

7.6660

16:12:43

Bolsa de Madrid

394

7.6720

16:15:03

Bolsa de Madrid

163

7.6720

16:15:03

Bolsa de Madrid

1250

7.6680

16:15:43

Bolsa de Madrid

920

7.6720

16:16:35

Bolsa de Madrid

1000

7.6700

16:17:16

Bolsa de Madrid

1200

7.6720

16:17:16

Bolsa de Madrid

1154

7.6720

16:17:16

Bolsa de Madrid

48

7.6720

16:17:16

Bolsa de Madrid

970

7.6680

16:17:51

Bolsa de Madrid

546

7.6720

16:17:51

Bolsa de Madrid

2

7.6680

16:18:57

Bolsa de Madrid

195

7.6680

16:18:57

Bolsa de Madrid

349

7.6680

16:18:57

Bolsa de Madrid

697

7.6660

16:19:02

Bolsa de Madrid

534

7.6620

16:19:48

Bolsa de Madrid

80

7.6640

16:20:19

Bolsa de Madrid

395

7.6640

16:20:34

Bolsa de Madrid

315

7.6640

16:20:38

Bolsa de Madrid

559

7.6660

16:22:36

Bolsa de Madrid

752

7.6660

16:23:18

Bolsa de Madrid

653

7.6660

16:23:18

Bolsa de Madrid

22

7.6640

16:23:28

Bolsa de Madrid

898

7.6640

16:23:28

Bolsa de Madrid

365

7.6620

16:23:28

Bolsa de Madrid

1090

7.6660

16:23:28

Bolsa de Madrid

835

7.6620

16:23:31

Bolsa de Madrid

500

7.6700

16:26:40

Bolsa de Madrid

906

7.6700

16:26:40

Bolsa de Madrid

653

7.6700

16:26:40

Bolsa de Madrid

1081

7.6700

16:26:40

Bolsa de Madrid

19

7.6700

16:26:40

Bolsa de Madrid

48

7.6700

16:26:44

Bolsa de Madrid

1150

7.6680

16:27:15

Bolsa de Madrid

1001

7.6700

16:28:32

Bolsa de Madrid

952

7.6700

16:28:59

Bolsa de Madrid

850

7.6720

16:29:38

Bolsa de Madrid

Venue

Volume-weighted average price

Aggregate volume

 LSE

GBp 683.6962

398,974

 Bolsa de Madrid

€7.6666

308,410

 

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
 
 
POSDZLFFVVFBBBL
Date   Source Headline
15th Mar 20244:49 pmRNSDirector/PDMR Shareholding
15th Mar 20244:49 pmRNSDirector/PDMR Shareholding
14th Mar 20241:55 pmRNSDirector/PDMR Shareholding
7th Mar 20243:02 pmRNSDirector/PDMR Shareholding
5th Mar 202410:57 amRNSAnnual Financial Report
4th Mar 20245:42 pmRNSDirector/PDMR Shareholding
29th Feb 20244:32 pmRNSTotal Voting Rights
29th Feb 20247:00 amRNSIAG FY 2023 Results
31st Jan 20242:00 pmRNSTotal Voting Rights
3rd Jan 202412:45 pmRNSTotal Voting Rights
8th Dec 202310:41 amRNSDirector/PDMR Shareholding
5th Dec 20232:39 pmRNSTotal Voting Rights
21st Nov 20237:44 amRNSIAG Capital Markets Day 2023
1st Nov 20239:06 amRNSTotal Voting Rights
27th Oct 20237:00 amRNSIAG Announces 3rd Quarter Results
31st Aug 20232:00 pmRNSTotal Voting Rights
2nd Aug 20231:27 pmRNSDirector/PDMR Shareholding
31st Jul 20232:00 pmRNSTotal Voting Rights
28th Jul 20237:00 amRNSIAG Interim Management Report to June 30 2023
28th Jul 20237:00 amRNSIAG converts six B787-10 and one A350-900 options
11th Jul 20231:36 pmRNSCompletion of share purchase programme
10th Jul 20236:27 pmRNSTransaction in Own Shares
7th Jul 20235:44 pmRNSTransaction in Own Shares
7th Jul 20237:00 amRNSTransaction in Own Shares
5th Jul 20236:17 pmRNSTransaction in Own Shares
4th Jul 20235:53 pmRNSTransaction in Own Shares
3rd Jul 20236:23 pmRNSTransaction in Own Shares
3rd Jul 20237:00 amRNSTransaction in Own Shares
30th Jun 20232:00 pmRNSTotal Voting Rights
30th Jun 202311:33 amRNSIAG converts A320neo family options to firm orders
30th Jun 20237:00 amRNSTransaction in Own Shares
28th Jun 20236:09 pmRNSTransaction in Own Shares
28th Jun 20237:00 amRNSTransaction in Own Shares
27th Jun 20237:00 amRNSTransaction in Own Shares
26th Jun 20237:00 amRNSTransaction in Own Shares
22nd Jun 20236:17 pmRNSTransaction in Own Shares
21st Jun 20236:19 pmRNSTransaction in Own Shares
21st Jun 20237:00 amRNSTransaction in Own Shares
20th Jun 20237:00 amRNSTransaction in Own Shares
19th Jun 20237:00 amRNSTransaction in Own Shares
16th Jun 20239:03 amRNSShare purchase programme
15th Jun 20231:34 pmRNSResult of AGM
31st May 20232:00 pmRNSTotal Voting Rights
26th May 20231:10 pmRNSCompletion of share purchase programme
25th May 20236:20 pmRNSTransaction in Own Shares
25th May 20237:00 amRNSTransaction in Own Shares
24th May 20237:00 amRNSTransaction in Own Shares
22nd May 20235:41 pmRNSTransaction in Own Shares
22nd May 20237:00 amRNSTransaction in Own Shares
18th May 20236:25 pmRNSTransaction in Own Shares

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.