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: 178.65

Bid: 178.70

Ask: 178.80

Change: 0.35 (0.20%)

Spread: 0.10 (0.056%)

Open: 178.75

High: 181.20

Low: 177.50

Prev. Close: 178.30

Last checked at -

Transaction in Own Shares

13 Sep 2018 17:59

RNS Number : 7499A

International Cons Airlines Group

13 September 2018

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 13 September 2018 it purchased 1,091,596 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
819,000	LSE	£6.7320	£6.8280
272,596	Bolsa de Madrid	€7.5520	€7.6600

The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 59,071,756 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,998,917,538 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
13 September 2018






LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases


Shares purchased:	1,091,596
Date of purchases:	13-Sep-18
Investment firm:	Deutsche Bank AG, London branch


Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
499	675.6000	08:01:01	LSE
670	675.4000	08:01:01	LSE
510	675.0000	08:01:04	LSE
640	674.8000	08:02:00	LSE
535	674.6000	08:02:11	LSE
570	674.4000	08:02:15	LSE
262	674.4000	08:03:01	LSE
248	674.4000	08:03:01	LSE
248	674.4000	08:03:01	LSE
282	674.4000	08:03:01	LSE
98	674.6000	08:03:16	LSE
77	674.6000	08:03:29	LSE
377	674.6000	08:03:29	LSE
592	674.6000	08:03:29	LSE
571	674.2000	08:03:50	LSE
853	675.0000	08:04:20	LSE
550	675.0000	08:04:20	LSE
890	674.8000	08:06:29	LSE
1050	674.6000	08:06:35	LSE
1350	674.4000	08:06:41	LSE
750	674.6000	08:06:41	LSE
397	674.6000	08:06:41	LSE
137	674.6000	08:06:41	LSE
860	674.2000	08:06:48	LSE
84	673.4000	08:07:48	LSE
466	673.4000	08:07:48	LSE
362	673.4000	08:07:59	LSE
358	673.4000	08:07:59	LSE
620	673.4000	08:09:07	LSE
530	673.4000	08:09:28	LSE
760	673.4000	08:09:30	LSE
590	673.2000	08:09:30	LSE
1300	674.2000	08:10:04	LSE
350	674.0000	08:10:11	LSE
330	674.0000	08:10:11	LSE
750	674.2000	08:10:11	LSE
27	674.2000	08:10:11	LSE
43	674.2000	08:10:11	LSE
1150	673.8000	08:10:15	LSE
680	673.2000	08:10:55	LSE
212	674.2000	08:11:40	LSE
135	674.2000	08:11:40	LSE
940	674.6000	08:12:26	LSE
666	674.4000	08:12:26	LSE
684	674.4000	08:12:26	LSE
313	674.2000	08:12:27	LSE
277	674.2000	08:12:27	LSE
1000	675.4000	08:14:13	LSE
680	675.2000	08:14:13	LSE
450	675.0000	08:14:13	LSE
510	675.0000	08:14:15	LSE
140	675.0000	08:14:15	LSE
544	675.0000	08:14:15	LSE
337	675.0000	08:14:15	LSE
91	674.8000	08:14:18	LSE
495	674.8000	08:14:18	LSE
114	674.8000	08:14:18	LSE
187	674.8000	08:15:01	LSE
452	674.8000	08:15:44	LSE
39	674.8000	08:15:44	LSE
549	675.6000	08:17:06	LSE
131	675.6000	08:17:06	LSE
753	675.6000	08:17:06	LSE
247	675.6000	08:17:06	LSE
1050	675.4000	08:17:09	LSE
810	675.4000	08:17:09	LSE
709	675.4000	08:17:09	LSE
1000	675.2000	08:17:14	LSE
590	674.6000	08:17:55	LSE
85	674.4000	08:17:55	LSE
508	674.4000	08:17:55	LSE
700	674.4000	08:19:58	LSE
161	674.2000	08:20:03	LSE
287	674.2000	08:20:03	LSE
302	674.2000	08:20:03	LSE
610	674.0000	08:20:13	LSE
870	674.0000	08:20:13	LSE
830	673.8000	08:20:59	LSE
770	673.8000	08:20:59	LSE
1022	674.2000	08:22:09	LSE
28	674.2000	08:22:09	LSE
1050	674.2000	08:22:09	LSE
590	674.0000	08:22:10	LSE
760	675.6000	08:23:53	LSE
860	676.0000	08:24:47	LSE
750	676.0000	08:24:47	LSE
262	676.0000	08:24:47	LSE
195	676.0000	08:24:47	LSE
750	676.0000	08:24:47	LSE
1100	676.0000	08:25:54	LSE
660	676.0000	08:25:54	LSE
940	675.8000	08:26:00	LSE
200	675.6000	08:26:10	LSE
588	675.6000	08:26:10	LSE
733	675.8000	08:28:01	LSE
455	676.6000	08:28:44	LSE
375	676.6000	08:28:44	LSE
1100	676.6000	08:28:44	LSE
1300	676.4000	08:28:44	LSE
900	676.6000	08:30:02	LSE
50	676.6000	08:30:02	LSE
790	676.4000	08:30:02	LSE
119	675.8000	08:31:30	LSE
611	675.8000	08:31:31	LSE
321	676.2000	08:32:19	LSE
549	676.2000	08:32:19	LSE
800	676.2000	08:32:19	LSE
813	676.2000	08:32:19	LSE
188	676.2000	08:33:18	LSE
632	676.2000	08:33:18	LSE
1250	676.0000	08:34:09	LSE
750	676.0000	08:34:09	LSE
287	676.0000	08:34:09	LSE
13	676.0000	08:34:09	LSE
542	675.8000	08:34:10	LSE
408	675.8000	08:34:10	LSE
8	676.2000	08:35:22	LSE
750	676.2000	08:35:22	LSE
269	676.2000	08:35:22	LSE
670	676.0000	08:35:59	LSE
456	675.8000	08:36:29	LSE
1029	676.0000	08:36:29	LSE
244	676.0000	08:36:29	LSE
356	676.0000	08:36:29	LSE
287	676.0000	08:36:29	LSE
1300	676.0000	08:37:44	LSE
189	676.0000	08:37:44	LSE
680	676.2000	08:38:53	LSE
705	676.0000	08:39:44	LSE
840	676.0000	08:39:44	LSE
893	675.8000	08:39:55	LSE
946	676.8000	08:40:39	LSE
437	676.6000	08:41:02	LSE
528	676.6000	08:41:02	LSE
796	676.4000	08:41:33	LSE
756	676.2000	08:44:08	LSE
549	676.2000	08:44:08	LSE
651	676.2000	08:44:08	LSE
541	676.2000	08:44:08	LSE
439	676.2000	08:44:08	LSE
302	676.2000	08:44:08	LSE
527	676.2000	08:44:08	LSE
553	676.2000	08:45:44	LSE
206	676.2000	08:45:44	LSE
300	676.2000	08:46:16	LSE
228	676.2000	08:46:16	LSE
857	676.0000	08:47:01	LSE
870	676.0000	08:47:01	LSE
700	676.0000	08:47:01	LSE
627	675.8000	08:47:01	LSE
786	675.6000	08:48:07	LSE
670	675.8000	08:49:21	LSE
4	675.8000	08:49:21	LSE
500	675.8000	08:49:21	LSE
254	675.8000	08:49:39	LSE
392	675.8000	08:49:39	LSE
890	675.8000	08:49:52	LSE
824	675.6000	08:50:10	LSE
1250	675.6000	08:51:52	LSE
1100	676.2000	08:53:46	LSE
200	676.2000	08:54:35	LSE
400	676.2000	08:54:35	LSE
200	676.2000	08:54:35	LSE
200	676.2000	08:54:35	LSE
300	676.2000	08:54:35	LSE
1	676.2000	08:54:35	LSE
94	676.2000	08:54:36	LSE
855	676.2000	08:54:49	LSE
127	676.0000	08:54:52	LSE
323	677.0000	08:57:43	LSE
1127	677.0000	08:57:43	LSE
1000	677.0000	08:57:43	LSE
500	677.0000	08:57:43	LSE
870	677.2000	08:58:48	LSE
1100	677.2000	08:58:48	LSE
840	677.2000	09:01:04	LSE
1150	677.2000	09:01:04	LSE
1774	677.2000	09:01:04	LSE
750	677.2000	09:01:04	LSE
1450	677.0000	09:02:08	LSE
386	677.0000	09:02:12	LSE
489	677.2000	09:02:31	LSE
277	677.2000	09:02:31	LSE
750	677.2000	09:02:31	LSE
864	677.0000	09:02:41	LSE
629	676.8000	09:02:59	LSE
621	676.8000	09:02:59	LSE
311	676.8000	09:04:07	LSE
284	676.8000	09:04:07	LSE
807	676.6000	09:05:25	LSE
327	676.6000	09:05:25	LSE
133	677.2000	09:07:05	LSE
754	677.2000	09:07:05	LSE
345	677.2000	09:07:05	LSE
1200	677.0000	09:07:07	LSE
781	677.0000	09:07:07	LSE
780	676.8000	09:07:30	LSE
285	676.8000	09:07:30	LSE
585	676.8000	09:07:30	LSE
841	676.6000	09:09:33	LSE
729	676.4000	09:09:34	LSE
680	676.2000	09:11:10	LSE
810	676.0000	09:11:55	LSE
1250	676.0000	09:11:55	LSE
1250	675.8000	09:12:02	LSE
716	676.8000	09:15:29	LSE
225	676.8000	09:15:29	LSE
241	677.0000	09:15:44	LSE
281	677.0000	09:15:44	LSE
750	677.0000	09:15:44	LSE
476	676.6000	09:16:30	LSE
476	676.6000	09:16:30	LSE
1450	677.0000	09:18:06	LSE
1050	677.0000	09:18:06	LSE
788	676.8000	09:18:11	LSE
212	676.8000	09:18:11	LSE
648	676.6000	09:18:50	LSE
770	676.4000	09:19:17	LSE
800	676.4000	09:19:17	LSE
296	676.4000	09:19:17	LSE
300	676.4000	09:19:17	LSE
277	676.2000	09:19:52	LSE
443	676.2000	09:19:52	LSE
128	676.4000	09:23:03	LSE
842	676.4000	09:23:03	LSE
750	676.4000	09:23:03	LSE
276	676.4000	09:23:03	LSE
200	676.2000	09:24:15	LSE
400	676.2000	09:24:15	LSE
200	676.2000	09:24:15	LSE
400	676.2000	09:24:18	LSE
50	676.2000	09:24:18	LSE
642	676.0000	09:24:25	LSE
372	675.8000	09:25:13	LSE
558	675.8000	09:25:13	LSE
258	676.0000	09:26:11	LSE
682	676.0000	09:26:11	LSE
860	676.0000	09:26:11	LSE
1250	675.8000	09:26:24	LSE
649	675.8000	09:26:24	LSE
531	675.8000	09:27:18	LSE
501	675.8000	09:27:18	LSE
790	675.4000	09:29:35	LSE
1000	675.4000	09:31:54	LSE
1112	675.4000	09:31:54	LSE
216	675.2000	09:32:00	LSE
1112	675.4000	09:32:21	LSE
9	675.4000	09:36:15	LSE
971	675.4000	09:36:15	LSE
1350	675.4000	09:36:15	LSE
1150	675.4000	09:36:15	LSE
900	675.4000	09:36:15	LSE
750	675.4000	09:36:15	LSE
310	675.4000	09:36:15	LSE
447	676.2000	09:38:01	LSE
423	676.2000	09:38:46	LSE
950	676.2000	09:38:46	LSE
249	676.2000	09:38:46	LSE
1450	676.6000	09:40:58	LSE
119	676.4000	09:40:59	LSE
1331	676.4000	09:41:00	LSE
400	676.8000	09:43:53	LSE
750	676.8000	09:48:14	LSE
417	677.0000	09:48:14	LSE
811	677.0000	09:48:14	LSE
283	677.0000	09:48:14	LSE
1629	677.0000	09:48:15	LSE
323	677.0000	09:48:15	LSE
750	677.0000	09:48:15	LSE
750	677.0000	09:48:42	LSE
1273	677.0000	09:50:02	LSE
327	677.0000	09:50:48	LSE
83	677.0000	09:51:06	LSE
750	677.4000	09:51:19	LSE
600	677.4000	09:51:19	LSE
213	677.2000	09:51:43	LSE
9	678.8000	09:55:29	LSE
476	678.8000	09:55:29	LSE
476	678.8000	09:55:29	LSE
768	678.8000	09:55:29	LSE
306	678.8000	09:55:29	LSE
600	678.8000	09:55:29	LSE
113	678.8000	09:55:29	LSE
700	679.0000	09:55:39	LSE
750	679.0000	09:55:39	LSE
1585	678.8000	09:56:29	LSE
265	678.8000	09:56:29	LSE
880	678.8000	09:56:29	LSE
21	678.8000	09:56:29	LSE
750	678.8000	09:56:29	LSE
457	678.6000	09:57:51	LSE
1043	678.6000	09:57:51	LSE
395	678.4000	09:57:58	LSE
243	678.4000	09:57:58	LSE
309	678.4000	09:57:58	LSE
880	678.2000	09:58:09	LSE
950	678.2000	10:00:38	LSE
280	678.2000	10:00:38	LSE
750	678.2000	10:00:38	LSE
725	677.8000	10:00:52	LSE
716	678.0000	10:00:52	LSE
830	678.0000	10:04:50	LSE
610	678.0000	10:04:50	LSE
656	677.8000	10:05:33	LSE
897	677.6000	10:06:13	LSE
960	677.6000	10:08:10	LSE
710	677.4000	10:12:20	LSE
750	677.4000	10:12:20	LSE
410	677.4000	10:12:20	LSE
700	677.2000	10:12:20	LSE
680	677.0000	10:12:20	LSE
1153	676.8000	10:13:58	LSE
247	676.8000	10:13:58	LSE
559	676.8000	10:13:58	LSE
350	676.8000	10:13:58	LSE
622	676.8000	10:13:58	LSE
1000	677.0000	10:15:40	LSE
649	676.8000	10:17:49	LSE
601	676.8000	10:17:49	LSE
902	676.8000	10:17:49	LSE
297	676.8000	10:17:49	LSE
800	676.6000	10:17:58	LSE
145	677.0000	10:19:03	LSE
1205	677.0000	10:19:03	LSE
850	676.8000	10:19:03	LSE
51	676.8000	10:19:03	LSE
69	676.8000	10:19:03	LSE
1587	677.0000	10:19:03	LSE
950	677.0000	10:19:03	LSE
750	677.0000	10:19:03	LSE
523	677.8000	10:23:53	LSE
8	678.4000	10:24:49	LSE
750	678.4000	10:24:49	LSE
262	678.4000	10:24:49	LSE
380	678.4000	10:24:49	LSE
743	678.4000	10:24:49	LSE
271	678.4000	10:24:49	LSE
750	678.4000	10:24:49	LSE
840	678.2000	10:24:51	LSE
1100	678.2000	10:24:51	LSE
1050	678.2000	10:24:51	LSE
1550	678.0000	10:27:08	LSE
1212	678.0000	10:27:08	LSE
378	677.8000	10:27:19	LSE
1321	677.8000	10:27:19	LSE
785	677.6000	10:28:13	LSE
179	677.6000	10:28:26	LSE
633	677.6000	10:28:26	LSE
706	677.4000	10:29:10	LSE
744	677.0000	10:30:55	LSE
60	676.8000	10:31:02	LSE
920	676.8000	10:31:21	LSE
1200	677.0000	10:34:06	LSE
1100	677.0000	10:34:06	LSE
1200	676.8000	10:36:00	LSE
1150	676.8000	10:36:00	LSE
1637	677.8000	10:41:37	LSE
363	677.8000	10:41:37	LSE
800	677.8000	10:42:00	LSE
750	677.8000	10:42:00	LSE
750	677.8000	10:42:00	LSE
1250	677.6000	10:42:08	LSE
1550	677.4000	10:42:56	LSE
393	677.2000	10:43:26	LSE
1257	677.2000	10:43:26	LSE
1172	677.0000	10:43:41	LSE
1000	676.8000	10:43:44	LSE
790	676.8000	10:43:44	LSE
693	676.4000	10:45:22	LSE
1038	676.2000	10:46:43	LSE
1200	676.6000	10:47:20	LSE
710	677.0000	10:49:32	LSE
720	677.0000	10:49:34	LSE
920	677.0000	10:51:41	LSE
1150	677.0000	10:51:41	LSE
321	677.0000	10:51:41	LSE
283	677.0000	10:51:41	LSE
1350	677.0000	10:52:04	LSE
730	676.8000	10:52:06	LSE
1100	676.8000	10:52:06	LSE
108	676.8000	10:52:06	LSE
1246	677.2000	10:54:09	LSE
504	677.2000	10:54:09	LSE
700	677.2000	10:54:09	LSE
409	677.4000	10:54:09	LSE
372	677.4000	10:54:09	LSE
750	677.4000	10:54:09	LSE
1709	677.2000	10:54:58	LSE
191	677.2000	10:54:58	LSE
517	677.0000	10:55:32	LSE
683	677.0000	10:55:32	LSE
1300	677.0000	10:55:32	LSE
1300	677.0000	10:55:32	LSE
770	677.0000	10:58:00	LSE
500	677.2000	10:59:09	LSE
844	677.2000	10:59:09	LSE
6	677.2000	10:59:09	LSE
481	677.4000	10:59:09	LSE
462	677.4000	10:59:09	LSE
1100	677.4000	11:00:45	LSE
887	677.6000	11:02:26	LSE
163	677.6000	11:02:26	LSE
151	677.8000	11:04:55	LSE
649	677.8000	11:04:55	LSE
850	677.8000	11:04:55	LSE
450	677.8000	11:04:55	LSE
198	677.8000	11:04:55	LSE
955	677.8000	11:04:55	LSE
150	677.8000	11:04:55	LSE
297	677.8000	11:04:55	LSE
950	677.8000	11:04:55	LSE
150	677.8000	11:04:55	LSE
1300	677.6000	11:05:36	LSE
990	677.4000	11:05:56	LSE
1350	677.2000	11:06:48	LSE
115	677.4000	11:09:56	LSE
1400	677.6000	11:10:11	LSE
985	677.4000	11:10:21	LSE
1200	677.4000	11:10:21	LSE
100	677.4000	11:10:21	LSE
33	677.4000	11:10:21	LSE
1500	677.2000	11:10:31	LSE
890	677.0000	11:10:31	LSE
1200	677.4000	11:16:22	LSE
1200	677.4000	11:16:22	LSE
100	677.4000	11:16:22	LSE
965	677.6000	11:17:31	LSE
85	677.6000	11:17:31	LSE
663	677.4000	11:17:56	LSE
537	677.4000	11:17:56	LSE
1050	677.2000	11:18:07	LSE
1300	677.2000	11:18:07	LSE
622	677.2000	11:18:07	LSE
1550	677.0000	11:21:10	LSE
373	677.2000	11:21:10	LSE
750	677.2000	11:21:10	LSE
750	677.2000	11:21:10	LSE
214	677.2000	11:21:10	LSE
280	677.2000	11:21:10	LSE
409	677.2000	11:21:10	LSE
115	677.2000	11:21:10	LSE
70	677.2000	11:21:10	LSE
207	677.2000	11:21:10	LSE
810	676.6000	11:23:15	LSE
272	677.0000	11:26:56	LSE
628	677.0000	11:26:56	LSE
1000	677.0000	11:26:56	LSE
353	677.0000	11:26:56	LSE
181	677.0000	11:26:56	LSE
1150	676.8000	11:27:03	LSE
1035	676.6000	11:29:13	LSE
15	676.6000	11:29:13	LSE
1300	676.6000	11:29:13	LSE
734	677.0000	11:34:23	LSE
627	677.0000	11:34:23	LSE
550	677.0000	11:34:23	LSE
232	677.0000	11:34:23	LSE
391	677.4000	11:36:15	LSE
1509	677.4000	11:36:15	LSE
1000	677.4000	11:36:15	LSE
300	677.4000	11:36:15	LSE
432	677.4000	11:37:21	LSE
560	677.4000	11:37:21	LSE
750	677.4000	11:37:21	LSE
277	677.4000	11:37:21	LSE
1750	677.2000	11:37:21	LSE
227	678.0000	11:41:31	LSE
973	678.0000	11:41:31	LSE
1400	678.0000	11:41:31	LSE
400	678.0000	11:41:31	LSE
1049	678.2000	11:43:00	LSE
923	678.2000	11:43:00	LSE
636	678.0000	11:43:29	LSE
764	678.0000	11:43:29	LSE
1090	678.0000	11:43:29	LSE
210	678.0000	11:43:29	LSE
1100	677.8000	11:43:45	LSE
655	677.6000	11:46:23	LSE
195	677.6000	11:46:23	LSE
245	677.6000	11:46:40	LSE
495	677.6000	11:46:40	LSE
970	677.8000	11:48:15	LSE
800	677.6000	11:48:21	LSE
1100	677.6000	11:52:02	LSE
950	677.6000	11:52:41	LSE
500	677.6000	11:52:42	LSE
1165	677.4000	11:53:11	LSE
335	677.4000	11:53:11	LSE
868	677.4000	11:53:11	LSE
1250	677.2000	11:53:12	LSE
535	677.0000	11:56:21	LSE
715	677.0000	11:56:21	LSE
417	677.0000	11:58:08	LSE
1083	677.0000	11:58:08	LSE
1050	677.0000	11:58:09	LSE
820	676.8000	11:58:13	LSE
745	676.6000	11:59:11	LSE
143	676.6000	11:59:11	LSE
112	676.6000	11:59:54	LSE
800	676.4000	11:59:54	LSE
990	676.4000	11:59:54	LSE
820	676.0000	11:59:56	LSE
1000	678.2000	12:02:13	LSE
746	678.0000	12:02:17	LSE
860	678.6000	12:04:51	LSE
172	678.6000	12:04:51	LSE
1228	678.6000	12:04:51	LSE
840	679.0000	12:06:22	LSE
1150	679.0000	12:06:22	LSE
1143	679.2000	12:06:56	LSE
252	678.8000	12:07:56	LSE
900	678.6000	12:08:32	LSE
1000	678.6000	12:08:32	LSE
750	678.6000	12:08:32	LSE
82	678.6000	12:08:32	LSE
884	678.4000	12:10:52	LSE
1877	679.0000	12:12:40	LSE
750	679.0000	12:12:40	LSE
1000	679.4000	12:15:46	LSE
750	680.0000	12:18:05	LSE
1133	680.0000	12:18:08	LSE
417	680.0000	12:18:08	LSE
1450	679.8000	12:19:44	LSE
1000	679.8000	12:19:44	LSE
550	679.8000	12:19:44	LSE
958	679.6000	12:20:17	LSE
442	679.6000	12:20:17	LSE
990	679.8000	12:22:08	LSE
362	680.0000	12:22:37	LSE
777	680.0000	12:22:40	LSE
90	680.0000	12:23:01	LSE
171	680.0000	12:23:01	LSE
830	679.8000	12:24:46	LSE
1125	680.2000	12:25:19	LSE
1799	680.6000	12:27:22	LSE
1	680.6000	12:27:24	LSE
561	681.0000	12:28:15	LSE
619	681.0000	12:28:15	LSE
1300	680.8000	12:28:51	LSE
1000	680.6000	12:29:02	LSE
1341	680.4000	12:29:35	LSE
109	680.4000	12:29:35	LSE
330	680.2000	12:30:34	LSE
460	680.2000	12:30:34	LSE
929	680.0000	12:31:22	LSE
930	679.8000	12:31:39	LSE
1050	679.6000	12:31:58	LSE
482	679.8000	12:32:57	LSE
411	679.8000	12:32:57	LSE
850	680.0000	12:34:13	LSE
644	679.8000	12:35:00	LSE
306	679.8000	12:35:00	LSE
750	680.4000	12:36:23	LSE
282	680.4000	12:36:23	LSE
1421	680.2000	12:37:05	LSE
950	680.2000	12:37:05	LSE
857	680.0000	12:37:05	LSE
489	679.8000	12:39:46	LSE
475	680.4000	12:40:50	LSE
1050	680.2000	12:41:54	LSE
1200	680.0000	12:41:54	LSE
44	679.8000	12:42:00	LSE
1056	679.8000	12:42:00	LSE
1100	679.6000	12:45:03	LSE
475	679.4000	12:45:03	LSE
315	679.4000	12:45:03	LSE
750	679.6000	12:45:03	LSE
52	679.6000	12:45:03	LSE
168	679.6000	12:45:03	LSE
52	679.6000	12:45:03	LSE
726	679.6000	12:45:03	LSE
1250	679.6000	12:49:03	LSE
302	679.4000	12:49:06	LSE
712	679.4000	12:49:15	LSE
118	679.4000	12:49:15	LSE
1182	679.4000	12:49:15	LSE
167	679.8000	12:50:55	LSE
633	679.8000	12:51:05	LSE
1700	679.8000	12:51:56	LSE
1274	680.0000	12:55:13	LSE
326	680.0000	12:55:13	LSE
750	680.0000	12:55:13	LSE
364	680.0000	12:55:13	LSE
417	680.0000	12:55:13	LSE
442	680.2000	12:55:48	LSE
1258	680.2000	12:55:48	LSE
249	680.0000	12:56:12	LSE
128	680.0000	12:56:12	LSE
543	680.0000	12:56:12	LSE
1400	680.6000	12:58:18	LSE
1050	680.4000	13:00:52	LSE
938	680.6000	13:01:37	LSE
1300	681.2000	13:02:08	LSE
1350	681.0000	13:02:33	LSE
1300	681.0000	13:02:33	LSE
133	681.6000	13:05:30	LSE
316	681.6000	13:05:30	LSE
550	681.8000	13:05:37	LSE
2000	681.8000	13:05:53	LSE
1500	681.6000	13:06:17	LSE
793	681.4000	13:07:39	LSE
207	681.4000	13:07:39	LSE
970	681.2000	13:08:09	LSE
650	681.2000	13:08:09	LSE
190	681.2000	13:08:09	LSE
218	681.2000	13:08:09	LSE
618	681.2000	13:08:09	LSE
189	681.2000	13:08:09	LSE
849	681.2000	13:10:30	LSE
131	681.2000	13:10:30	LSE
264	681.0000	13:11:07	LSE
667	681.0000	13:11:07	LSE
17	681.0000	13:11:07	LSE
104	680.8000	13:11:18	LSE
766	680.8000	13:11:18	LSE
171	681.6000	13:14:53	LSE
829	681.6000	13:14:53	LSE
1300	681.6000	13:14:53	LSE
321	681.6000	13:14:53	LSE
750	681.6000	13:14:53	LSE
739	681.4000	13:16:34	LSE
261	681.4000	13:16:34	LSE
116	681.2000	13:16:44	LSE
900	681.0000	13:18:29	LSE
910	681.0000	13:18:29	LSE
710	680.8000	13:18:36	LSE
750	680.8000	13:18:36	LSE
1400	680.6000	13:21:06	LSE
461	680.6000	13:21:21	LSE
393	680.6000	13:21:21	LSE
900	680.4000	13:21:29	LSE
357	680.6000	13:21:29	LSE
424	680.6000	13:21:29	LSE
310	680.0000	13:24:52	LSE
522	680.0000	13:24:52	LSE
970	679.8000	13:25:12	LSE
76	680.2000	13:26:45	LSE
402	680.2000	13:26:45	LSE
1098	680.2000	13:26:45	LSE
1050	680.0000	13:27:18	LSE
1050	679.8000	13:27:18	LSE
420	679.8000	13:27:18	LSE
848	680.0000	13:27:18	LSE
429	680.0000	13:27:18	LSE
1045	679.8000	13:32:10	LSE
355	679.8000	13:32:10	LSE
1000	679.8000	13:32:10	LSE
1150	679.8000	13:32:42	LSE
82	679.6000	13:32:51	LSE
910	680.2000	13:35:41	LSE
80	680.2000	13:35:41	LSE
1364	680.2000	13:35:53	LSE
136	680.2000	13:35:53	LSE
1000	680.2000	13:35:53	LSE
750	680.2000	13:35:53	LSE
1500	680.0000	13:36:18	LSE
1200	679.8000	13:36:58	LSE
1350	679.8000	13:36:58	LSE
1400	679.6000	13:37:21	LSE
950	680.0000	13:39:16	LSE
770	680.0000	13:39:21	LSE
750	680.0000	13:40:16	LSE
750	679.8000	13:41:01	LSE
130	679.8000	13:41:01	LSE
1350	679.8000	13:42:58	LSE
980	679.6000	13:43:25	LSE
513	679.8000	13:44:19	LSE
787	679.8000	13:44:19	LSE
1450	680.6000	13:46:42	LSE
750	680.6000	13:46:42	LSE
550	680.6000	13:46:42	LSE
262	680.4000	13:46:42	LSE
738	680.4000	13:46:42	LSE
1041	680.2000	13:46:43	LSE
409	680.2000	13:46:46	LSE
235	680.0000	13:47:13	LSE
1165	680.0000	13:47:13	LSE
406	680.4000	13:49:45	LSE
614	680.4000	13:49:45	LSE
472	680.4000	13:52:02	LSE
750	680.4000	13:52:02	LSE
416	680.4000	13:52:02	LSE
443	680.4000	13:52:02	LSE
1083	680.2000	13:53:02	LSE
717	680.2000	13:53:02	LSE
887	680.2000	13:53:02	LSE
669	680.0000	13:53:23	LSE
381	680.0000	13:53:23	LSE
1250	679.8000	13:54:44	LSE
1150	679.8000	13:54:44	LSE
109	679.6000	13:57:22	LSE
851	679.6000	13:57:22	LSE
1361	679.6000	13:59:07	LSE
139	679.6000	13:59:07	LSE
615	679.6000	13:59:34	LSE
1250	680.0000	14:00:52	LSE
1600	679.8000	14:01:08	LSE
800	679.8000	14:01:08	LSE
500	679.8000	14:01:08	LSE
567	679.6000	14:01:45	LSE
458	679.6000	14:01:45	LSE
260	679.6000	14:01:45	LSE
820	679.4000	14:02:04	LSE
1050	680.0000	14:04:53	LSE
737	680.6000	14:05:44	LSE
1163	680.6000	14:05:44	LSE
353	680.4000	14:05:44	LSE
63	680.4000	14:06:13	LSE
784	680.4000	14:06:13	LSE
1178	680.4000	14:06:25	LSE
329	680.4000	14:06:25	LSE
62	680.4000	14:06:25	LSE
940	680.2000	14:07:53	LSE
130	680.4000	14:08:39	LSE
283	680.4000	14:08:39	LSE
1200	680.6000	14:09:31	LSE
413	680.6000	14:09:32	LSE
1087	680.6000	14:09:32	LSE
1100	680.4000	14:09:55	LSE
900	680.4000	14:09:55	LSE
332	680.4000	14:09:55	LSE
106	680.4000	14:09:55	LSE
459	680.0000	14:11:29	LSE
591	680.0000	14:11:29	LSE
1100	681.2000	14:13:15	LSE
850	681.2000	14:13:15	LSE
1300	681.8000	14:13:19	LSE
880	681.8000	14:13:25	LSE
889	681.8000	14:14:31	LSE
756	681.8000	14:14:49	LSE
850	681.2000	14:16:16	LSE
920	681.0000	14:16:16	LSE
750	681.2000	14:16:16	LSE
37	681.2000	14:16:16	LSE
730	681.4000	14:20:15	LSE
906	681.4000	14:21:14	LSE
750	681.4000	14:21:14	LSE
304	681.4000	14:21:14	LSE
148	681.6000	14:21:49	LSE
213	681.6000	14:21:49	LSE
868	681.6000	14:21:49	LSE
400	681.6000	14:21:54	LSE
472	681.6000	14:21:54	LSE
77	681.6000	14:21:54	LSE
1400	681.2000	14:22:11	LSE
1250	681.0000	14:23:00	LSE
2412	681.0000	14:23:00	LSE
790	680.2000	14:24:32	LSE
990	680.4000	14:26:16	LSE
1000	680.4000	14:26:17	LSE
620	680.2000	14:27:16	LSE
500	680.2000	14:27:38	LSE
336	680.2000	14:27:38	LSE
846	680.0000	14:28:10	LSE
1750	680.0000	14:30:15	LSE
870	679.8000	14:30:42	LSE
283	679.8000	14:30:42	LSE
184	679.8000	14:30:42	LSE
770	679.8000	14:31:19	LSE
1150	680.4000	14:31:50	LSE
1300	680.4000	14:31:50	LSE
1028	680.2000	14:32:21	LSE
72	680.2000	14:32:21	LSE
1400	680.6000	14:33:02	LSE
280	680.6000	14:33:02	LSE
750	680.4000	14:33:03	LSE
285	680.2000	14:33:11	LSE
65	680.2000	14:33:11	LSE
750	680.2000	14:33:11	LSE
151	680.2000	14:34:25	LSE
1268	680.2000	14:34:35	LSE
1850	680.6000	14:35:13	LSE
1000	680.6000	14:35:37	LSE
999	680.4000	14:35:59	LSE
551	680.4000	14:35:59	LSE
181	680.2000	14:36:20	LSE
950	680.4000	14:36:47	LSE
350	680.4000	14:36:47	LSE
1214	680.8000	14:37:19	LSE
1500	680.6000	14:38:07	LSE
1250	680.6000	14:38:52	LSE
689	680.6000	14:39:35	LSE
311	680.6000	14:39:35	LSE
439	681.2000	14:41:02	LSE
521	681.2000	14:41:16	LSE
1750	681.2000	14:41:16	LSE
1071	681.2000	14:41:23	LSE
723	681.2000	14:41:27	LSE
900	681.4000	14:42:27	LSE
524	681.4000	14:43:15	LSE
1326	681.4000	14:43:15	LSE
433	681.4000	14:43:19	LSE
750	681.4000	14:44:27	LSE
750	681.4000	14:44:27	LSE
906	681.4000	14:44:27	LSE
1450	681.2000	14:44:27	LSE
814	681.0000	14:44:55	LSE
666	681.0000	14:44:55	LSE
667	681.0000	14:44:55	LSE
253	681.0000	14:44:55	LSE
1000	681.0000	14:44:55	LSE
869	681.0000	14:44:55	LSE
900	681.2000	14:44:55	LSE
486	681.2000	14:44:55	LSE
709	681.2000	14:44:55	LSE
472	680.6000	14:46:53	LSE
619	680.6000	14:46:53	LSE
156	680.4000	14:48:10	LSE
750	680.8000	14:48:38	LSE
240	680.8000	14:48:38	LSE
10	680.8000	14:48:38	LSE
800	680.8000	14:48:38	LSE
1200	680.8000	14:49:31	LSE
92	681.0000	14:49:31	LSE
750	681.0000	14:49:31	LSE
408	681.0000	14:49:31	LSE
1067	681.0000	14:51:11	LSE
283	681.0000	14:51:13	LSE
906	680.8000	14:52:06	LSE
844	680.8000	14:52:06	LSE
594	681.0000	14:52:06	LSE
500	681.0000	14:52:06	LSE
1500	680.8000	14:52:36	LSE
193	681.2000	14:53:48	LSE
667	681.2000	14:53:48	LSE
590	681.2000	14:53:48	LSE
509	681.0000	14:53:55	LSE
1041	681.0000	14:53:55	LSE
849	681.0000	14:55:20	LSE
201	681.0000	14:55:20	LSE
760	681.0000	14:55:20	LSE
850	680.8000	14:55:40	LSE
157	680.6000	14:56:00	LSE
1193	680.6000	14:56:00	LSE
1547	680.4000	14:57:11	LSE
203	680.4000	14:57:11	LSE
806	680.4000	14:57:11	LSE
444	680.4000	14:57:11	LSE
1150	680.8000	14:58:03	LSE
1150	680.6000	14:58:21	LSE
750	680.8000	14:58:21	LSE
567	680.8000	14:58:21	LSE
147	680.8000	14:58:21	LSE
197	680.8000	14:58:21	LSE
330	680.8000	14:58:21	LSE
1178	680.8000	15:00:30	LSE
122	680.8000	15:00:30	LSE
1200	680.8000	15:00:53	LSE
1300	680.8000	15:01:07	LSE
1424	681.0000	15:01:52	LSE
476	681.0000	15:01:52	LSE
900	681.0000	15:01:52	LSE
1400	681.6000	15:03:03	LSE
154	681.4000	15:03:36	LSE
150	681.4000	15:03:36	LSE
1046	681.4000	15:03:36	LSE
658	682.0000	15:04:29	LSE
642	682.0000	15:04:35	LSE
1083	682.2000	15:04:50	LSE
199	682.2000	15:04:50	LSE
239	682.2000	15:04:50	LSE
371	682.2000	15:04:50	LSE
1550	682.0000	15:05:11	LSE
921	682.0000	15:05:20	LSE
895	682.2000	15:05:27	LSE
1950	681.8000	15:06:21	LSE
750	682.0000	15:06:21	LSE
84	682.0000	15:06:21	LSE
1104	681.6000	15:06:28	LSE
750	681.8000	15:06:28	LSE
38	681.8000	15:06:28	LSE
287	682.0000	15:08:41	LSE
1013	682.0000	15:08:41	LSE
792	682.0000	15:09:34	LSE
750	682.0000	15:09:34	LSE
567	682.2000	15:09:34	LSE
750	682.2000	15:09:34	LSE
750	682.2000	15:09:34	LSE
904	682.2000	15:09:34	LSE
1134	682.2000	15:09:34	LSE
296	682.2000	15:09:34	LSE
666	682.4000	15:11:08	LSE
214	682.4000	15:11:08	LSE
980	682.4000	15:11:08	LSE
443	682.2000	15:11:32	LSE
907	682.2000	15:11:32	LSE
890	682.0000	15:12:29	LSE
1074	682.2000	15:12:29	LSE
513	682.2000	15:12:29	LSE
405	682.2000	15:12:29	LSE
684	682.2000	15:12:29	LSE
473	682.2000	15:12:29	LSE
344	682.2000	15:12:29	LSE
762	681.4000	15:13:25	LSE
1088	681.8000	15:14:38	LSE
229	682.2000	15:15:13	LSE
516	682.6000	15:15:59	LSE
534	682.6000	15:15:59	LSE
1200	682.4000	15:16:00	LSE
150	682.4000	15:16:00	LSE
500	682.6000	15:16:00	LSE
600	682.6000	15:16:00	LSE
750	682.6000	15:16:00	LSE
39	682.6000	15:16:00	LSE
742	682.0000	15:16:22	LSE
1100	682.8000	15:18:21	LSE
750	682.8000	15:18:21	LSE
780	682.6000	15:18:31	LSE
770	682.6000	15:18:31	LSE
1300	682.4000	15:19:34	LSE
740	682.2000	15:19:47	LSE
512	682.0000	15:21:14	LSE
1796	682.2000	15:21:14	LSE
750	682.2000	15:21:14	LSE
526	682.2000	15:21:14	LSE
618	682.2000	15:21:14	LSE
750	682.2000	15:21:14	LSE
91	682.2000	15:21:14	LSE
268	682.0000	15:21:14	LSE
748	681.6000	15:22:18	LSE
114	681.6000	15:23:01	LSE
776	681.6000	15:23:01	LSE
481	681.4000	15:23:04	LSE
491	681.4000	15:23:04	LSE
937	681.6000	15:23:57	LSE
1100	681.6000	15:23:57	LSE
888	682.0000	15:24:25	LSE
556	682.0000	15:24:35	LSE
236	682.0000	15:24:35	LSE
1300	681.8000	15:24:44	LSE
354	681.4000	15:25:38	LSE
505	681.4000	15:25:40	LSE
351	681.2000	15:26:15	LSE
688	681.2000	15:26:15	LSE
809	681.0000	15:26:45	LSE
2182	681.2000	15:27:32	LSE
800	681.0000	15:28:09	LSE
456	681.0000	15:28:09	LSE
472	680.8000	15:28:40	LSE
398	680.8000	15:28:40	LSE
316	680.6000	15:29:05	LSE
469	681.0000	15:30:05	LSE
781	681.0000	15:30:05	LSE
1100	680.8000	15:30:12	LSE
750	680.8000	15:30:12	LSE
443	680.8000	15:30:12	LSE
619	680.8000	15:30:12	LSE
259	680.6000	15:30:28	LSE
1087	680.4000	15:30:47	LSE
113	680.4000	15:30:47	LSE
792	681.0000	15:31:10	LSE
682	680.8000	15:31:58	LSE
198	680.8000	15:31:58	LSE
757	680.8000	15:31:58	LSE
189	680.8000	15:31:58	LSE
1000	681.0000	15:32:30	LSE
750	681.2000	15:32:30	LSE
42	681.2000	15:32:30	LSE
1050	681.0000	15:32:30	LSE
919	681.2000	15:34:00	LSE
560	681.2000	15:34:00	LSE
619	681.2000	15:34:00	LSE
171	681.2000	15:34:00	LSE
283	681.2000	15:34:00	LSE
169	681.2000	15:34:00	LSE
376	681.2000	15:34:00	LSE
805	680.8000	15:34:24	LSE
820	681.0000	15:35:43	LSE
1350	681.0000	15:36:08	LSE
750	681.0000	15:36:08	LSE
629	681.0000	15:36:08	LSE
221	681.0000	15:36:08	LSE
726	680.8000	15:36:09	LSE
200	680.8000	15:36:16	LSE
46	680.8000	15:36:16	LSE
478	680.8000	15:36:17	LSE
860	680.6000	15:37:13	LSE
415	680.6000	15:37:13	LSE
585	680.6000	15:37:13	LSE
472	680.2000	15:37:40	LSE
468	680.2000	15:37:40	LSE
424	680.2000	15:38:07	LSE
557	680.2000	15:38:07	LSE
1400	680.2000	15:39:44	LSE
750	680.2000	15:39:44	LSE
644	680.2000	15:39:44	LSE
732	680.2000	15:39:44	LSE
930	680.0000	15:39:44	LSE
935	679.8000	15:40:01	LSE
850	679.6000	15:41:01	LSE
1350	679.6000	15:41:04	LSE
727	679.8000	15:41:17	LSE
876	679.4000	15:43:00	LSE
271	680.0000	15:43:41	LSE
1070	680.0000	15:43:41	LSE
750	680.2000	15:43:52	LSE
355	680.2000	15:43:52	LSE
541	680.6000	15:44:58	LSE
1650	681.0000	15:45:26	LSE
472	680.8000	15:45:33	LSE
472	680.8000	15:45:33	LSE
146	681.0000	15:45:43	LSE
1200	681.0000	15:46:07	LSE
456	680.8000	15:46:08	LSE
1095	680.6000	15:46:56	LSE
1350	681.0000	15:47:55	LSE
1400	681.0000	15:47:55	LSE
1250	681.0000	15:48:15	LSE
1350	680.8000	15:48:26	LSE
836	680.8000	15:48:34	LSE
455	680.6000	15:48:38	LSE
16	681.0000	15:49:11	LSE
363	681.0000	15:49:11	LSE
476	681.0000	15:49:11	LSE
700	681.0000	15:49:45	LSE
550	681.0000	15:49:45	LSE
100	680.8000	15:49:51	LSE
1150	680.8000	15:49:51	LSE
750	680.8000	15:49:51	LSE
48	680.8000	15:49:51	LSE
950	680.4000	15:50:03	LSE
798	680.4000	15:50:33	LSE
171	681.2000	15:51:00	LSE
419	681.2000	15:51:00	LSE
917	681.2000	15:52:02	LSE
891	681.0000	15:52:16	LSE
800	681.6000	15:53:40	LSE
700	681.6000	15:53:40	LSE
1043	681.6000	15:53:40	LSE
472	681.6000	15:55:02	LSE
2350	681.6000	15:55:14	LSE
1050	681.6000	15:55:14	LSE
980	681.4000	15:55:33	LSE
833	681.4000	15:55:33	LSE
346	681.6000	15:56:22	LSE
654	681.6000	15:56:22	LSE
960	681.4000	15:56:41	LSE
750	681.6000	15:56:41	LSE
155	681.6000	15:56:41	LSE
975	681.6000	15:57:20	LSE
75	681.6000	15:57:20	LSE
800	681.6000	15:57:20	LSE
90	681.6000	15:57:20	LSE
647	681.6000	15:57:20	LSE
353	681.6000	15:57:20	LSE
799	681.4000	15:57:25	LSE
1350	681.4000	15:58:42	LSE
970	681.4000	15:59:12	LSE
480	681.4000	15:59:12	LSE
1350	681.2000	15:59:31	LSE
810	681.0000	15:59:47	LSE
1058	681.2000	16:00:15	LSE
592	681.2000	16:00:15	LSE
750	681.2000	16:00:39	LSE
215	681.2000	16:00:39	LSE
649	681.0000	16:00:58	LSE
351	681.0000	16:00:58	LSE
570	681.0000	16:01:23	LSE
750	681.0000	16:01:23	LSE
569	681.0000	16:01:23	LSE
1000	680.8000	16:01:55	LSE
824	680.8000	16:03:05	LSE
844	681.2000	16:04:20	LSE
566	681.2000	16:04:20	LSE
978	681.2000	16:04:20	LSE
619	681.2000	16:04:20	LSE
566	681.6000	16:04:57	LSE
810	681.6000	16:04:57	LSE
1870	681.6000	16:05:11	LSE
472	681.6000	16:05:20	LSE
2050	681.6000	16:05:24	LSE
1000	681.6000	16:05:24	LSE
100	681.6000	16:05:24	LSE
750	681.6000	16:05:24	LSE
465	681.8000	16:06:20	LSE
663	681.8000	16:06:20	LSE
122	681.8000	16:06:20	LSE
1000	681.6000	16:06:25	LSE
1032	681.8000	16:06:55	LSE
368	681.8000	16:06:55	LSE
897	682.0000	16:07:19	LSE
753	682.0000	16:07:19	LSE
1200	682.2000	16:08:19	LSE
750	682.2000	16:08:19	LSE
750	682.2000	16:08:19	LSE
523	682.0000	16:08:50	LSE
677	682.0000	16:08:50	LSE
288	682.0000	16:08:50	LSE
1712	682.0000	16:08:53	LSE
1100	681.8000	16:09:05	LSE
514	682.0000	16:09:05	LSE
291	682.0000	16:09:05	LSE
1200	681.6000	16:09:14	LSE
1000	681.4000	16:09:14	LSE
729	681.0000	16:09:32	LSE
101	681.0000	16:09:32	LSE
997	681.8000	16:12:21	LSE
750	681.8000	16:12:21	LSE
663	681.8000	16:12:21	LSE
618	681.8000	16:12:21	LSE
90	681.8000	16:12:21	LSE
682	681.8000	16:12:21	LSE
300	681.8000	16:12:32	LSE
651	681.8000	16:12:32	LSE
880	681.8000	16:13:04	LSE
1200	681.8000	16:13:04	LSE
850	681.8000	16:13:04	LSE
1200	681.8000	16:13:04	LSE
750	681.8000	16:13:04	LSE
71	681.8000	16:13:04	LSE
1050	681.6000	16:13:05	LSE
850	681.4000	16:13:11	LSE
600	681.6000	16:13:27	LSE
208	681.6000	16:13:27	LSE
960	681.4000	16:13:50	LSE
1281	681.6000	16:15:04	LSE
1300	681.4000	16:15:05	LSE
1302	681.2000	16:15:16	LSE
35	681.2000	16:15:16	LSE
733	681.2000	16:15:16	LSE
75	681.2000	16:15:16	LSE
185	681.0000	16:15:27	LSE
750	681.2000	16:15:27	LSE
750	681.2000	16:15:27	LSE
116	681.2000	16:15:27	LSE
1000	681.0000	16:15:34	LSE
769	681.0000	16:16:03	LSE
40	681.0000	16:16:03	LSE
750	680.8000	16:16:20	LSE
59	680.8000	16:16:20	LSE
303	680.6000	16:16:29	LSE
268	680.6000	16:16:29	LSE
256	680.6000	16:16:29	LSE
809	680.6000	16:16:29	LSE
1333	680.6000	16:18:02	LSE
167	680.6000	16:18:02	LSE
790	680.4000	16:18:15	LSE
619	680.4000	16:18:15	LSE
78	680.4000	16:18:15	LSE
19	680.4000	16:18:15	LSE
152	680.4000	16:18:15	LSE
1100	680.6000	16:18:46	LSE
1250	680.6000	16:18:54	LSE
850	680.6000	16:18:54	LSE
93	680.6000	16:18:54	LSE
750	680.6000	16:19:09	LSE
750	680.6000	16:19:09	LSE
448	680.6000	16:19:09	LSE
619	680.6000	16:19:09	LSE
102	680.8000	16:19:55	LSE
526	680.8000	16:19:55	LSE
342	680.8000	16:19:55	LSE
886	680.6000	16:20:07	LSE
1600	680.6000	16:20:35	LSE
182	680.4000	16:20:58	LSE
1250	680.4000	16:21:19	LSE
928	680.4000	16:21:19	LSE
21	680.4000	16:21:19	LSE
751	680.4000	16:21:19	LSE
1250	680.6000	16:21:52	LSE
250	680.6000	16:21:52	LSE
940	680.4000	16:22:05	LSE
223	680.2000	16:22:05	LSE
770	680.4000	16:22:05	LSE
790	680.4000	16:22:05	LSE
1000	680.4000	16:22:05	LSE
542	680.0000	16:22:15	LSE
408	680.0000	16:22:15	LSE
214	680.4000	16:22:49	LSE
836	680.4000	16:22:49	LSE
397	680.4000	16:22:49	LSE
593	680.4000	16:22:49	LSE
418	680.6000	16:24:07	LSE
1132	680.6000	16:24:07	LSE
1400	680.8000	16:25:19	LSE
750	680.8000	16:25:19	LSE
1050	680.8000	16:25:19	LSE
17	680.8000	16:25:19	LSE
750	680.8000	16:25:19	LSE
683	680.8000	16:25:19	LSE
750	680.8000	16:25:19	LSE
950	680.8000	16:25:19	LSE
750	680.8000	16:25:19	LSE
1311	680.6000	16:25:23	LSE
239	680.6000	16:25:23	LSE
282	680.6000	16:26:14	LSE
1850	680.6000	16:26:48	LSE
416	680.8000	16:26:48	LSE
1012	680.8000	16:26:48	LSE
1250	680.4000	16:26:53	LSE
750	680.4000	16:28:03	LSE
72	680.4000	16:28:03	LSE
906	680.4000	16:28:04	LSE
41	680.4000	16:28:04	LSE
739	680.4000	16:28:04	LSE
69	680.4000	16:28:05	LSE
27	680.4000	16:28:05	LSE
750	680.4000	16:28:05	LSE
931	680.4000	16:28:05	LSE
417	680.4000	16:28:05	LSE
41	680.4000	16:28:07	LSE
194	680.4000	16:28:07	LSE
140	680.4000	16:28:07	LSE
800	7.5700	08:01:04	Bolsa de Madrid
100	7.5700	08:01:04	Bolsa de Madrid
602	7.5600	08:03:35	Bolsa de Madrid
590	7.5540	08:04:21	Bolsa de Madrid
770	7.5640	08:06:35	Bolsa de Madrid
830	7.5620	08:06:41	Bolsa de Madrid
670	7.5620	08:06:45	Bolsa de Madrid
582	7.5560	08:07:22	Bolsa de Madrid
324	7.5520	08:08:12	Bolsa de Madrid
577	7.5580	08:10:15	Bolsa de Madrid
940	7.5640	08:12:27	Bolsa de Madrid
850	7.5680	08:14:20	Bolsa de Madrid
770	7.5780	08:17:14	Bolsa de Madrid
607	7.5740	08:17:30	Bolsa de Madrid
860	7.5660	08:19:58	Bolsa de Madrid
405	7.5640	08:20:13	Bolsa de Madrid
288	7.5640	08:20:13	Bolsa de Madrid
135	7.5640	08:20:13	Bolsa de Madrid
500	7.5640	08:20:13	Bolsa de Madrid
655	7.5600	08:21:09	Bolsa de Madrid
166	7.5600	08:21:09	Bolsa de Madrid
560	7.5680	08:22:03	Bolsa de Madrid
232	7.5860	08:27:39	Bolsa de Madrid
308	7.5860	08:27:39	Bolsa de Madrid
608	7.5860	08:27:39	Bolsa de Madrid
550	7.5820	08:27:46	Bolsa de Madrid
710	7.5900	08:30:02	Bolsa de Madrid
564	7.5860	08:30:33	Bolsa de Madrid
390	7.5900	08:30:42	Bolsa de Madrid
74	7.5840	08:31:23	Bolsa de Madrid
175	7.5860	08:33:19	Bolsa de Madrid
500	7.5860	08:33:19	Bolsa de Madrid
119	7.5860	08:34:10	Bolsa de Madrid
406	7.5860	08:34:10	Bolsa de Madrid
164	7.5860	08:35:59	Bolsa de Madrid
348	7.5860	08:36:13	Bolsa de Madrid
130	7.5920	08:41:32	Bolsa de Madrid
740	7.5920	08:42:10	Bolsa de Madrid
1050	7.5900	08:46:16	Bolsa de Madrid
235	7.5880	08:46:39	Bolsa de Madrid
519	7.5880	08:46:39	Bolsa de Madrid
560	7.5860	08:48:07	Bolsa de Madrid
109	7.5880	08:48:07	Bolsa de Madrid
133	7.5880	08:48:07	Bolsa de Madrid
133	7.5860	08:48:07	Bolsa de Madrid
500	7.5860	08:48:07	Bolsa de Madrid
21	7.5860	08:50:10	Bolsa de Madrid
1629	7.5860	08:50:10	Bolsa de Madrid
1200	7.5860	08:51:27	Bolsa de Madrid
780	7.5860	08:51:27	Bolsa de Madrid
109	7.6000	08:57:43	Bolsa de Madrid
100	7.6000	09:01:05	Bolsa de Madrid
123	7.6000	09:02:08	Bolsa de Madrid
1068	7.6000	09:02:59	Bolsa de Madrid
476	7.6000	09:02:59	Bolsa de Madrid
500	7.6000	09:02:59	Bolsa de Madrid
500	7.6000	09:02:59	Bolsa de Madrid
175	7.5980	09:03:12	Bolsa de Madrid
179	7.6020	09:03:51	Bolsa de Madrid
500	7.6020	09:03:51	Bolsa de Madrid
358	7.6020	09:03:51	Bolsa de Madrid
150	7.6020	09:03:52	Bolsa de Madrid
1300	7.6020	09:03:52	Bolsa de Madrid
500	7.6020	09:03:52	Bolsa de Madrid
304	7.6020	09:04:03	Bolsa de Madrid
716	7.6020	09:04:03	Bolsa de Madrid
528	7.6020	09:04:03	Bolsa de Madrid
150	7.6020	09:04:03	Bolsa de Madrid
500	7.6020	09:04:03	Bolsa de Madrid
1500	7.6000	09:04:07	Bolsa de Madrid
544	7.6000	09:04:07	Bolsa de Madrid
800	7.5980	09:04:13	Bolsa de Madrid
500	7.5980	09:04:13	Bolsa de Madrid
163	7.6000	09:04:13	Bolsa de Madrid
197	7.6000	09:04:13	Bolsa de Madrid
582	7.6000	09:04:13	Bolsa de Madrid
500	7.6000	09:04:13	Bolsa de Madrid
790	7.5980	09:04:13	Bolsa de Madrid
603	7.5980	09:05:24	Bolsa de Madrid
139	7.5960	09:09:24	Bolsa de Madrid
618	7.5960	09:09:33	Bolsa de Madrid
840	7.5940	09:11:02	Bolsa de Madrid
70	7.5940	09:11:02	Bolsa de Madrid
781	7.5920	09:11:02	Bolsa de Madrid
39	7.5920	09:11:04	Bolsa de Madrid
628	7.5920	09:11:43	Bolsa de Madrid
588	7.5920	09:11:56	Bolsa de Madrid
830	7.5960	09:13:05	Bolsa de Madrid
550	7.5960	09:13:05	Bolsa de Madrid
70	7.5980	09:18:06	Bolsa de Madrid
480	7.5980	09:18:06	Bolsa de Madrid
618	7.5900	09:20:19	Bolsa de Madrid
680	7.5860	09:25:13	Bolsa de Madrid
471	7.5820	09:29:36	Bolsa de Madrid
570	7.5820	09:32:00	Bolsa de Madrid
93	7.5800	09:33:12	Bolsa de Madrid
158	7.5800	09:36:15	Bolsa de Madrid
39	7.5880	09:38:46	Bolsa de Madrid
851	7.5880	09:38:46	Bolsa de Madrid
680	7.5920	09:42:31	Bolsa de Madrid
150	7.5980	09:49:15	Bolsa de Madrid
1280	7.6000	09:51:11	Bolsa de Madrid
507	7.6000	09:51:19	Bolsa de Madrid
500	7.6000	09:51:19	Bolsa de Madrid
162	7.6000	09:51:19	Bolsa de Madrid
341	7.6100	09:52:29	Bolsa de Madrid
500	7.6100	09:52:29	Bolsa de Madrid
84	7.6100	09:52:29	Bolsa de Madrid
400	7.6080	09:53:44	Bolsa de Madrid
650	7.6180	09:57:58	Bolsa de Madrid
1050	7.6160	09:58:11	Bolsa de Madrid
564	7.6140	09:58:11	Bolsa de Madrid
196	7.6140	09:58:11	Bolsa de Madrid
476	7.6120	10:01:00	Bolsa de Madrid
84	7.6120	10:01:10	Bolsa de Madrid
500	7.6160	10:04:50	Bolsa de Madrid
1276	7.6120	10:05:34	Bolsa de Madrid
538	7.6120	10:06:21	Bolsa de Madrid
665	7.6120	10:08:06	Bolsa de Madrid
963	7.6120	10:08:24	Bolsa de Madrid
287	7.6120	10:09:05	Bolsa de Madrid
476	7.6120	10:09:05	Bolsa de Madrid
1082	7.6120	10:10:40	Bolsa de Madrid
347	7.6100	10:11:50	Bolsa de Madrid
13	7.6100	10:12:20	Bolsa de Madrid
142	7.6100	10:12:20	Bolsa de Madrid
18	7.6100	10:12:20	Bolsa de Madrid
75	7.6060	10:12:20	Bolsa de Madrid
10	7.6060	10:12:26	Bolsa de Madrid
636	7.6040	10:17:07	Bolsa de Madrid
760	7.6040	10:17:07	Bolsa de Madrid
1676	7.6040	10:17:07	Bolsa de Madrid
144	7.6040	10:18:50	Bolsa de Madrid
830	7.6040	10:19:03	Bolsa de Madrid
500	7.6040	10:20:34	Bolsa de Madrid
476	7.6160	10:27:54	Bolsa de Madrid
324	7.6160	10:28:00	Bolsa de Madrid
241	7.6140	10:28:37	Bolsa de Madrid
294	7.6140	10:28:44	Bolsa de Madrid
265	7.6140	10:28:44	Bolsa de Madrid
147	7.6120	10:29:00	Bolsa de Madrid
743	7.6120	10:29:10	Bolsa de Madrid
131	7.6100	10:29:15	Bolsa de Madrid
663	7.6100	10:29:15	Bolsa de Madrid
506	7.6120	10:29:15	Bolsa de Madrid
218	7.6100	10:29:15	Bolsa de Madrid
12	7.6120	10:42:24	Bolsa de Madrid
911	7.6120	10:42:24	Bolsa de Madrid
813	7.6100	10:42:44	Bolsa de Madrid
177	7.6120	10:42:44	Bolsa de Madrid
187	7.6100	10:43:26	Bolsa de Madrid
650	7.6100	10:43:26	Bolsa de Madrid
66	7.6100	10:43:26	Bolsa de Madrid
970	7.6060	10:43:44	Bolsa de Madrid
883	7.6040	10:43:45	Bolsa de Madrid
883	7.6040	10:43:45	Bolsa de Madrid
905	7.6000	10:44:33	Bolsa de Madrid
770	7.6020	10:44:33	Bolsa de Madrid
138	7.6000	10:44:59	Bolsa de Madrid
30	7.6000	10:45:08	Bolsa de Madrid
248	7.6000	10:45:22	Bolsa de Madrid
53	7.6000	10:45:22	Bolsa de Madrid
248	7.6000	10:45:22	Bolsa de Madrid
476	7.6060	10:57:34	Bolsa de Madrid
750	7.6040	10:59:09	Bolsa de Madrid
1250	7.6100	11:05:42	Bolsa de Madrid
780	7.6080	11:05:56	Bolsa de Madrid
640	7.6060	11:06:48	Bolsa de Madrid
930	7.6080	11:10:31	Bolsa de Madrid
534	7.6040	11:11:02	Bolsa de Madrid
191	7.6040	11:11:02	Bolsa de Madrid
162	7.6040	11:11:02	Bolsa de Madrid
774	7.6060	11:11:02	Bolsa de Madrid
930	7.6100	11:17:56	Bolsa de Madrid
32	7.6080	11:18:07	Bolsa de Madrid
142	7.6080	11:18:08	Bolsa de Madrid
300	7.6080	11:18:08	Bolsa de Madrid
306	7.6080	11:18:08	Bolsa de Madrid
660	7.6060	11:20:32	Bolsa de Madrid
176	7.6040	11:21:26	Bolsa de Madrid
744	7.6040	11:22:38	Bolsa de Madrid
680	7.6020	11:22:40	Bolsa de Madrid
580	7.6000	11:30:04	Bolsa de Madrid
1000	7.6080	11:35:39	Bolsa de Madrid
174	7.6180	11:43:29	Bolsa de Madrid
677	7.6180	11:43:29	Bolsa de Madrid
910	7.6140	11:43:47	Bolsa de Madrid
664	7.6140	11:52:03	Bolsa de Madrid
391	7.6140	11:52:03	Bolsa de Madrid
184	7.6140	11:52:03	Bolsa de Madrid
512	7.6080	11:58:08	Bolsa de Madrid
686	7.6060	11:58:09	Bolsa de Madrid
600	7.6040	11:59:54	Bolsa de Madrid
680	7.6140	12:00:40	Bolsa de Madrid
560	7.6180	12:01:02	Bolsa de Madrid
20	7.6180	12:01:02	Bolsa de Madrid
560	7.6180	12:01:02	Bolsa de Madrid
650	7.6160	12:01:02	Bolsa de Madrid
10	7.6220	12:02:13	Bolsa de Madrid
435	7.6220	12:02:13	Bolsa de Madrid
135	7.6220	12:02:13	Bolsa de Madrid
740	7.6160	12:02:17	Bolsa de Madrid
709	7.6180	12:02:17	Bolsa de Madrid
43	7.6280	12:06:16	Bolsa de Madrid
349	7.6280	12:06:19	Bolsa de Madrid
418	7.6280	12:06:19	Bolsa de Madrid
139	7.6240	12:06:19	Bolsa de Madrid
273	7.6240	12:06:22	Bolsa de Madrid
570	7.6220	12:06:23	Bolsa de Madrid
318	7.6240	12:06:23	Bolsa de Madrid
139	7.6220	12:06:38	Bolsa de Madrid
560	7.6220	12:06:56	Bolsa de Madrid
11	7.6220	12:06:56	Bolsa de Madrid
47	7.6200	12:07:19	Bolsa de Madrid
673	7.6200	12:07:21	Bolsa de Madrid
1011	7.6120	12:11:39	Bolsa de Madrid
500	7.6280	12:15:27	Bolsa de Madrid
198	7.6280	12:15:27	Bolsa de Madrid
76	7.6280	12:15:27	Bolsa de Madrid
216	7.6280	12:15:30	Bolsa de Madrid
1650	7.6260	12:15:46	Bolsa de Madrid
425	7.6280	12:15:46	Bolsa de Madrid
500	7.6280	12:15:46	Bolsa de Madrid
500	7.6260	12:15:46	Bolsa de Madrid
1200	7.6260	12:15:46	Bolsa de Madrid
348	7.6240	12:16:27	Bolsa de Madrid
1002	7.6240	12:16:27	Bolsa de Madrid
898	7.6240	12:16:27	Bolsa de Madrid
1350	7.6240	12:16:27	Bolsa de Madrid
1479	7.6220	12:16:27	Bolsa de Madrid
90	7.6280	12:19:04	Bolsa de Madrid
250	7.6280	12:19:56	Bolsa de Madrid
59	7.6280	12:20:17	Bolsa de Madrid
301	7.6280	12:20:17	Bolsa de Madrid
740	7.6260	12:23:56	Bolsa de Madrid
43	7.6260	12:24:52	Bolsa de Madrid
91	7.6280	12:25:48	Bolsa de Madrid
840	7.6360	12:27:31	Bolsa de Madrid
560	7.6340	12:29:15	Bolsa de Madrid
674	7.6340	12:29:15	Bolsa de Madrid
261	7.6320	12:30:06	Bolsa de Madrid
77	7.6320	12:31:22	Bolsa de Madrid
292	7.6320	12:31:22	Bolsa de Madrid
149	7.6260	12:31:22	Bolsa de Madrid
660	7.6300	12:31:22	Bolsa de Madrid
61	7.6260	12:31:22	Bolsa de Madrid
422	7.6300	12:37:05	Bolsa de Madrid
50	7.6300	12:37:05	Bolsa de Madrid
429	7.6300	12:37:05	Bolsa de Madrid
36	7.6280	12:37:05	Bolsa de Madrid
5	7.6280	12:37:05	Bolsa de Madrid
528	7.6300	12:37:05	Bolsa de Madrid
429	7.6300	12:37:05	Bolsa de Madrid
50	7.6300	12:37:05	Bolsa de Madrid
150	7.6280	12:37:05	Bolsa de Madrid
326	7.6280	12:37:05	Bolsa de Madrid
631	7.6280	12:37:54	Bolsa de Madrid
572	7.6220	12:45:03	Bolsa de Madrid
54	7.6220	12:45:03	Bolsa de Madrid
442	7.6320	12:56:12	Bolsa de Madrid
218	7.6320	12:56:12	Bolsa de Madrid
333	7.6320	12:56:12	Bolsa de Madrid
626	7.6320	12:56:12	Bolsa de Madrid
354	7.6280	12:57:14	Bolsa de Madrid
1000	7.6440	13:02:33	Bolsa de Madrid
180	7.6480	13:05:09	Bolsa de Madrid
500	7.6480	13:05:09	Bolsa de Madrid
100	7.6480	13:05:09	Bolsa de Madrid
820	7.6480	13:05:09	Bolsa de Madrid
1100	7.6540	13:05:53	Bolsa de Madrid
500	7.6540	13:05:53	Bolsa de Madrid
470	7.6540	13:05:54	Bolsa de Madrid
153	7.6540	13:05:54	Bolsa de Madrid
153	7.6540	13:05:54	Bolsa de Madrid
1450	7.6520	13:05:56	Bolsa de Madrid
516	7.6500	13:05:57	Bolsa de Madrid
264	7.6500	13:06:17	Bolsa de Madrid
470	7.6500	13:06:17	Bolsa de Madrid
531	7.6480	13:06:58	Bolsa de Madrid
619	7.6480	13:07:08	Bolsa de Madrid
720	7.6480	13:07:18	Bolsa de Madrid
700	7.6460	13:08:09	Bolsa de Madrid
80	7.6460	13:08:09	Bolsa de Madrid
810	7.6440	13:08:09	Bolsa de Madrid
562	7.6440	13:08:09	Bolsa de Madrid
200	7.6540	13:16:35	Bolsa de Madrid
720	7.6540	13:16:35	Bolsa de Madrid
1150	7.6520	13:17:02	Bolsa de Madrid
466	7.6540	13:17:02	Bolsa de Madrid
1500	7.6520	13:17:02	Bolsa de Madrid
960	7.6500	13:18:04	Bolsa de Madrid
560	7.6500	13:18:29	Bolsa de Madrid
168	7.6480	13:19:32	Bolsa de Madrid
740	7.6440	13:21:29	Bolsa de Madrid
719	7.6440	13:21:29	Bolsa de Madrid
143	7.6380	13:25:18	Bolsa de Madrid
426	7.6380	13:25:45	Bolsa de Madrid
88	7.6380	13:27:35	Bolsa de Madrid
500	7.6380	13:27:35	Bolsa de Madrid
500	7.6360	13:36:18	Bolsa de Madrid
1000	7.6320	13:36:58	Bolsa de Madrid
780	7.6320	13:36:58	Bolsa de Madrid
730	7.6320	13:39:58	Bolsa de Madrid
766	7.6320	13:40:02	Bolsa de Madrid
24	7.6320	13:40:02	Bolsa de Madrid
1014	7.6280	13:40:16	Bolsa de Madrid
811	7.6300	13:40:16	Bolsa de Madrid
261	7.6300	13:40:16	Bolsa de Madrid
261	7.6300	13:40:16	Bolsa de Madrid
261	7.6300	13:40:16	Bolsa de Madrid
92	7.6220	13:47:13	Bolsa de Madrid
830	7.6240	13:54:40	Bolsa de Madrid
540	7.6260	13:54:40	Bolsa de Madrid
220	7.6260	13:54:40	Bolsa de Madrid
558	7.6220	13:54:44	Bolsa de Madrid
1045	7.6220	14:00:52	Bolsa de Madrid
134	7.6200	14:00:54	Bolsa de Madrid
657	7.6180	14:01:45	Bolsa de Madrid
273	7.6160	14:01:46	Bolsa de Madrid
397	7.6160	14:01:51	Bolsa de Madrid
902	7.6260	14:07:53	Bolsa de Madrid
390	7.6240	14:11:29	Bolsa de Madrid
110	7.6240	14:11:29	Bolsa de Madrid
34	7.6240	14:12:34	Bolsa de Madrid
12	7.6240	14:12:39	Bolsa de Madrid
204	7.6240	14:12:51	Bolsa de Madrid
580	7.6420	14:13:25	Bolsa de Madrid
300	7.6400	14:13:25	Bolsa de Madrid
650	7.6400	14:13:25	Bolsa de Madrid
193	7.6420	14:13:25	Bolsa de Madrid
1200	7.6400	14:13:25	Bolsa de Madrid
1100	7.6380	14:13:25	Bolsa de Madrid
660	7.6380	14:13:26	Bolsa de Madrid
710	7.6420	14:14:31	Bolsa de Madrid
50	7.6420	14:14:31	Bolsa de Madrid
623	7.6400	14:14:52	Bolsa de Madrid
960	7.6360	14:16:16	Bolsa de Madrid
860	7.6380	14:16:16	Bolsa de Madrid
902	7.6340	14:16:16	Bolsa de Madrid
757	7.6320	14:16:29	Bolsa de Madrid
600	7.6340	14:21:03	Bolsa de Madrid
670	7.6320	14:22:44	Bolsa de Madrid
500	7.6300	14:23:36	Bolsa de Madrid
91	7.6300	14:23:36	Bolsa de Madrid
590	7.6300	14:23:36	Bolsa de Madrid
700	7.6280	14:27:52	Bolsa de Madrid
320	7.6260	14:28:03	Bolsa de Madrid
435	7.6260	14:28:04	Bolsa de Madrid
81	7.6240	14:28:24	Bolsa de Madrid
88	7.6240	14:28:43	Bolsa de Madrid
109	7.6280	14:33:06	Bolsa de Madrid
28	7.6280	14:33:07	Bolsa de Madrid
853	7.6280	14:33:10	Bolsa de Madrid
158	7.6260	14:33:10	Bolsa de Madrid
117	7.6260	14:33:11	Bolsa de Madrid
575	7.6260	14:36:04	Bolsa de Madrid
660	7.6380	14:41:23	Bolsa de Madrid
269	7.6380	14:41:38	Bolsa de Madrid
501	7.6380	14:44:55	Bolsa de Madrid
125	7.6360	14:45:25	Bolsa de Madrid
59	7.6360	14:45:47	Bolsa de Madrid
786	7.6360	14:46:19	Bolsa de Madrid
300	7.6340	14:47:59	Bolsa de Madrid
79	7.6360	14:49:31	Bolsa de Madrid
971	7.6360	14:52:36	Bolsa de Madrid
125	7.6360	14:52:36	Bolsa de Madrid
860	7.6380	14:55:40	Bolsa de Madrid
975	7.6360	14:55:40	Bolsa de Madrid
1002	7.6380	14:55:40	Bolsa de Madrid
2600	7.6380	14:55:40	Bolsa de Madrid
500	7.6360	14:55:40	Bolsa de Madrid
188	7.6380	14:55:40	Bolsa de Madrid
628	7.6340	14:56:00	Bolsa de Madrid
728	7.6360	14:56:00	Bolsa de Madrid
625	7.6320	14:57:08	Bolsa de Madrid
780	7.6480	15:04:54	Bolsa de Madrid
206	7.6460	15:06:22	Bolsa de Madrid
744	7.6460	15:06:22	Bolsa de Madrid
400	7.6440	15:06:25	Bolsa de Madrid
650	7.6440	15:06:34	Bolsa de Madrid
489	7.6540	15:10:49	Bolsa de Madrid
121	7.6560	15:10:49	Bolsa de Madrid
121	7.6560	15:10:49	Bolsa de Madrid
491	7.6540	15:11:10	Bolsa de Madrid
398	7.6520	15:11:10	Bolsa de Madrid
192	7.6520	15:11:10	Bolsa de Madrid
258	7.6540	15:11:10	Bolsa de Madrid
1379	7.6520	15:11:10	Bolsa de Madrid
500	7.6540	15:12:49	Bolsa de Madrid
589	7.6540	15:12:49	Bolsa de Madrid
545	7.6520	15:13:25	Bolsa de Madrid
328	7.6500	15:13:27	Bolsa de Madrid
720	7.6600	15:15:59	Bolsa de Madrid
630	7.6580	15:15:59	Bolsa de Madrid
610	7.6560	15:16:00	Bolsa de Madrid
610	7.6560	15:16:00	Bolsa de Madrid
1022	7.6560	15:16:00	Bolsa de Madrid
695	7.6540	15:16:00	Bolsa de Madrid
560	7.6540	15:16:02	Bolsa de Madrid
679	7.6500	15:16:46	Bolsa de Madrid
15	7.6500	15:20:59	Bolsa de Madrid
16	7.6500	15:20:59	Bolsa de Madrid
86	7.6500	15:20:59	Bolsa de Madrid
33	7.6500	15:20:59	Bolsa de Madrid
540	7.6500	15:21:31	Bolsa de Madrid
590	7.6460	15:23:00	Bolsa de Madrid
553	7.6420	15:25:00	Bolsa de Madrid
117	7.6420	15:25:00	Bolsa de Madrid
600	7.6340	15:31:58	Bolsa de Madrid
43	7.6380	15:32:34	Bolsa de Madrid
500	7.6380	15:32:34	Bolsa de Madrid
980	7.6400	15:34:00	Bolsa de Madrid
797	7.6400	15:34:01	Bolsa de Madrid
157	7.6380	15:34:03	Bolsa de Madrid
30	7.6360	15:36:17	Bolsa de Madrid
97	7.6360	15:36:20	Bolsa de Madrid
613	7.6360	15:36:23	Bolsa de Madrid
680	7.6340	15:37:13	Bolsa de Madrid
760	7.6340	15:37:14	Bolsa de Madrid
839	7.6320	15:37:33	Bolsa de Madrid
500	7.6320	15:38:07	Bolsa de Madrid
269	7.6320	15:38:07	Bolsa de Madrid
910	7.6280	15:40:01	Bolsa de Madrid
379	7.6300	15:40:01	Bolsa de Madrid
118	7.6300	15:40:01	Bolsa de Madrid
652	7.6300	15:40:01	Bolsa de Madrid
500	7.6280	15:40:01	Bolsa de Madrid
1200	7.6280	15:40:01	Bolsa de Madrid
500	7.6280	15:40:01	Bolsa de Madrid
290	7.6240	15:41:01	Bolsa de Madrid
66	7.6240	15:41:04	Bolsa de Madrid
234	7.6240	15:41:35	Bolsa de Madrid
680	7.6360	15:45:28	Bolsa de Madrid
620	7.6360	15:48:34	Bolsa de Madrid
990	7.6360	15:49:45	Bolsa de Madrid
940	7.6360	15:49:45	Bolsa de Madrid
1250	7.6340	15:49:51	Bolsa de Madrid
500	7.6340	15:50:03	Bolsa de Madrid
140	7.6320	15:50:04	Bolsa de Madrid
440	7.6320	15:50:11	Bolsa de Madrid
950	7.6300	15:50:33	Bolsa de Madrid
671	7.6300	15:50:33	Bolsa de Madrid
50	7.6300	15:50:33	Bolsa de Madrid
870	7.6380	15:52:21	Bolsa de Madrid
1326	7.6380	15:52:21	Bolsa de Madrid
18	7.6480	15:53:51	Bolsa de Madrid
1000	7.6480	15:53:51	Bolsa de Madrid
847	7.6480	15:53:51	Bolsa de Madrid
25	7.6480	15:55:09	Bolsa de Madrid
870	7.6440	15:55:33	Bolsa de Madrid
1100	7.6420	15:55:33	Bolsa de Madrid
920	7.6440	15:55:33	Bolsa de Madrid
499	7.6440	15:57:43	Bolsa de Madrid
901	7.6440	15:59:13	Bolsa de Madrid
943	7.6420	15:59:18	Bolsa de Madrid
473	7.6420	15:59:18	Bolsa de Madrid
129	7.6400	15:59:31	Bolsa de Madrid
514	7.6400	16:00:39	Bolsa de Madrid
157	7.6400	16:00:39	Bolsa de Madrid
150	7.6400	16:02:14	Bolsa de Madrid
830	7.6480	16:06:21	Bolsa de Madrid
941	7.6500	16:06:21	Bolsa de Madrid
500	7.6500	16:06:21	Bolsa de Madrid
1050	7.6480	16:06:21	Bolsa de Madrid
690	7.6520	16:09:12	Bolsa de Madrid
315	7.6520	16:09:12	Bolsa de Madrid
475	7.6520	16:09:14	Bolsa de Madrid
610	7.6480	16:09:14	Bolsa de Madrid
8	7.6480	16:09:14	Bolsa de Madrid
790	7.6440	16:09:32	Bolsa de Madrid
955	7.6420	16:09:34	Bolsa de Madrid
45	7.6420	16:09:37	Bolsa de Madrid
129	7.6460	16:13:09	Bolsa de Madrid
114	7.6460	16:13:14	Bolsa de Madrid
247	7.6460	16:13:14	Bolsa de Madrid
517	7.6460	16:13:25	Bolsa de Madrid
443	7.6460	16:13:27	Bolsa de Madrid
11	7.6460	16:14:03	Bolsa de Madrid
373	7.6460	16:14:03	Bolsa de Madrid
269	7.6460	16:14:15	Bolsa de Madrid
37	7.6460	16:14:18	Bolsa de Madrid
1264	7.6460	16:15:05	Bolsa de Madrid
678	7.6440	16:15:05	Bolsa de Madrid
132	7.6440	16:15:07	Bolsa de Madrid
40	7.6440	16:15:16	Bolsa de Madrid
18	7.6440	16:15:16	Bolsa de Madrid
1200	7.6440	16:15:16	Bolsa de Madrid
78	7.6420	16:15:16	Bolsa de Madrid
64	7.6420	16:15:22	Bolsa de Madrid
20	7.6420	16:15:22	Bolsa de Madrid
500	7.6420	16:15:27	Bolsa de Madrid
259	7.6420	16:15:32	Bolsa de Madrid
310	7.6420	16:15:46	Bolsa de Madrid
19	7.6420	16:15:49	Bolsa de Madrid
500	7.6420	16:16:03	Bolsa de Madrid
1200	7.6420	16:16:03	Bolsa de Madrid
1500	7.6400	16:16:03	Bolsa de Madrid
500	7.6400	16:16:30	Bolsa de Madrid
462	7.6400	16:16:30	Bolsa de Madrid
1200	7.6380	16:17:52	Bolsa de Madrid
495	7.6380	16:18:49	Bolsa de Madrid
85	7.6380	16:18:52	Bolsa de Madrid
730	7.6380	16:20:10	Bolsa de Madrid
320	7.6380	16:20:13	Bolsa de Madrid
360	7.6380	16:20:54	Bolsa de Madrid
136	7.6380	16:21:13	Bolsa de Madrid
76	7.6380	16:21:14	Bolsa de Madrid
828	7.6380	16:21:14	Bolsa de Madrid
890	7.6380	16:21:15	Bolsa de Madrid
596	7.6360	16:21:19	Bolsa de Madrid
830	7.6380	16:21:54	Bolsa de Madrid
170	7.6380	16:21:54	Bolsa de Madrid
524	7.6400	16:21:57	Bolsa de Madrid
135	7.6400	16:22:03	Bolsa de Madrid
382	7.6400	16:22:03	Bolsa de Madrid
1150	7.6380	16:22:05	Bolsa de Madrid
950	7.6360	16:22:05	Bolsa de Madrid
620	7.6340	16:22:05	Bolsa de Madrid
650	7.6360	16:22:05	Bolsa de Madrid
400	7.6380	16:22:05	Bolsa de Madrid
730	7.6360	16:22:05	Bolsa de Madrid
990	7.6340	16:22:08	Bolsa de Madrid
1200	7.6360	16:22:08	Bolsa de Madrid
278	7.6360	16:22:08	Bolsa de Madrid
1350	7.6320	16:22:10	Bolsa de Madrid
473	7.6340	16:27:14	Bolsa de Madrid
497	7.6340	16:27:14	Bolsa de Madrid
1000	7.6340	16:27:14	Bolsa de Madrid
1437	7.6340	16:28:27	Bolsa de Madrid
288	7.6340	16:28:27	Bolsa de Madrid
340	7.6340	16:28:27	Bolsa de Madrid
1200	7.6340	16:28:27	Bolsa de Madrid
38	7.6340	16:28:27	Bolsa de Madrid
142	7.6320	16:28:27	Bolsa de Madrid
518	7.6320	16:28:27	Bolsa de Madrid
316	7.6320	16:28:27	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 679.1575	819,000
Bolsa de Madrid	€7.6229	272,596

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

POSQXLFFVKFEBBE

Date		Source	Headline
30th Apr 2024	2:00 pm	RNS	Total Voting Rights
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

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