20th May 2025 07:00
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 19 May 2025 it purchased 3,977,377 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
Number of shares purchased | Trading venue | Lowest price paid | Highest price paid |
2,483,199 | LON | £3.2060 | £3.3080 |
1,494,178 | MAD | €3.8090 | €3.9280 |
The purchases were made pursuant to the share repurchase programme announced on 08 February 2025.
Following the purchase, the Company holds 256,474,178 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,715,001,832 shares.
The Company's issued share capital is 4,971,476,010 shares. This figure may 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), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Morgan Stanley Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
IAG Shareholder Services
20 May 2025
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases | ||
Shares purchased: | 3,977,377 | |
Date of purchases: | 19 May 2025 | |
Investment firm: | Morgan Stanley Europe SE | |
|
Individual transactions:
Number of Shares | Price Per Share | Currency | Trading Venue | Date of Transaction | Time of Transaction |
2,371 | 3.2480 | GBP | XLON | 19/05/2025 | 08:00:33 |
10,037 | 3.2510 | GBP | XLON | 19/05/2025 | 08:00:58 |
7,254 | 3.2520 | GBP | XLON | 19/05/2025 | 08:00:58 |
6,546 | 3.2510 | GBP | XLON | 19/05/2025 | 08:00:59 |
2,898 | 3.2500 | GBP | XLON | 19/05/2025 | 08:01:30 |
4,730 | 3.2430 | GBP | XLON | 19/05/2025 | 08:01:39 |
2,689 | 3.2360 | GBP | XLON | 19/05/2025 | 08:01:59 |
2,772 | 3.2330 | GBP | XLON | 19/05/2025 | 08:02:33 |
8,409 | 3.2240 | GBP | XLON | 19/05/2025 | 08:05:26 |
5,718 | 3.2250 | GBP | XLON | 19/05/2025 | 08:05:26 |
5,584 | 3.2290 | GBP | XLON | 19/05/2025 | 08:08:41 |
11,424 | 3.2320 | GBP | XLON | 19/05/2025 | 08:08:41 |
5,003 | 3.2210 | GBP | XLON | 19/05/2025 | 08:10:00 |
4,418 | 3.2180 | GBP | XLON | 19/05/2025 | 08:11:30 |
4,909 | 3.2190 | GBP | XLON | 19/05/2025 | 08:11:30 |
5,081 | 3.2200 | GBP | XLON | 19/05/2025 | 08:11:30 |
4,686 | 3.2230 | GBP | XLON | 19/05/2025 | 08:14:00 |
3,979 | 3.2220 | GBP | XLON | 19/05/2025 | 08:14:33 |
3,819 | 3.2060 | GBP | XLON | 19/05/2025 | 08:15:23 |
3,847 | 3.2060 | GBP | XLON | 19/05/2025 | 08:16:35 |
3,183 | 3.2190 | GBP | XLON | 19/05/2025 | 08:17:32 |
3,118 | 3.2200 | GBP | XLON | 19/05/2025 | 08:18:01 |
3,011 | 3.2230 | GBP | XLON | 19/05/2025 | 08:18:51 |
13,005 | 3.2310 | GBP | XLON | 19/05/2025 | 08:20:07 |
2,983 | 3.2410 | GBP | XLON | 19/05/2025 | 08:22:01 |
2,573 | 3.2440 | GBP | XLON | 19/05/2025 | 08:22:39 |
2,958 | 3.2440 | GBP | XLON | 19/05/2025 | 08:23:06 |
6,317 | 3.2420 | GBP | XLON | 19/05/2025 | 08:24:35 |
3,333 | 3.2430 | GBP | XLON | 19/05/2025 | 08:25:24 |
6,564 | 3.2380 | GBP | XLON | 19/05/2025 | 08:27:32 |
2,976 | 3.2370 | GBP | XLON | 19/05/2025 | 08:28:21 |
4,786 | 3.2340 | GBP | XLON | 19/05/2025 | 08:30:37 |
2,442 | 3.2350 | GBP | XLON | 19/05/2025 | 08:30:37 |
6,473 | 3.2360 | GBP | XLON | 19/05/2025 | 08:30:37 |
6,952 | 3.2380 | GBP | XLON | 19/05/2025 | 08:30:37 |
2,192 | 3.2330 | GBP | XLON | 19/05/2025 | 08:36:11 |
2,347 | 3.2330 | GBP | XLON | 19/05/2025 | 08:36:16 |
5,387 | 3.2350 | GBP | XLON | 19/05/2025 | 08:36:34 |
597 | 3.2350 | GBP | XLON | 19/05/2025 | 08:37:19 |
2,688 | 3.2380 | GBP | XLON | 19/05/2025 | 08:38:00 |
4,623 | 3.2410 | GBP | XLON | 19/05/2025 | 08:38:53 |
5,024 | 3.2400 | GBP | XLON | 19/05/2025 | 08:41:17 |
5,206 | 3.2400 | GBP | XLON | 19/05/2025 | 08:43:08 |
5,086 | 3.2410 | GBP | XLON | 19/05/2025 | 08:44:00 |
444 | 3.2360 | GBP | XLON | 19/05/2025 | 08:45:03 |
7,556 | 3.2380 | GBP | XLON | 19/05/2025 | 08:45:03 |
3,113 | 3.2390 | GBP | XLON | 19/05/2025 | 08:45:03 |
7,912 | 3.2420 | GBP | XLON | 19/05/2025 | 08:49:10 |
8,281 | 3.2470 | GBP | XLON | 19/05/2025 | 08:51:47 |
8,965 | 3.2450 | GBP | XLON | 19/05/2025 | 08:52:25 |
7,912 | 3.2530 | GBP | XLON | 19/05/2025 | 08:56:23 |
10,826 | 3.2580 | GBP | XLON | 19/05/2025 | 08:58:44 |
11,171 | 3.2530 | GBP | XLON | 19/05/2025 | 09:01:12 |
295 | 3.2480 | GBP | XLON | 19/05/2025 | 09:04:10 |
15,422 | 3.2590 | GBP | XLON | 19/05/2025 | 09:06:07 |
1,754 | 3.2570 | GBP | XLON | 19/05/2025 | 09:10:00 |
2,643 | 3.2580 | GBP | XLON | 19/05/2025 | 09:10:35 |
4,918 | 3.2570 | GBP | XLON | 19/05/2025 | 09:10:38 |
2,845 | 3.2600 | GBP | XLON | 19/05/2025 | 09:11:50 |
12,961 | 3.2610 | GBP | XLON | 19/05/2025 | 09:13:49 |
2,369 | 3.2590 | GBP | XLON | 19/05/2025 | 09:18:03 |
5,145 | 3.2570 | GBP | XLON | 19/05/2025 | 09:19:05 |
6,675 | 3.2550 | GBP | XLON | 19/05/2025 | 09:20:19 |
314 | 3.2570 | GBP | XLON | 19/05/2025 | 09:22:42 |
5,718 | 3.2570 | GBP | XLON | 19/05/2025 | 09:22:44 |
8,409 | 3.2650 | GBP | XLON | 19/05/2025 | 09:27:40 |
7,512 | 3.2640 | GBP | XLON | 19/05/2025 | 09:27:58 |
5,786 | 3.2650 | GBP | XLON | 19/05/2025 | 09:29:49 |
3,530 | 3.2640 | GBP | XLON | 19/05/2025 | 09:32:17 |
5,230 | 3.2640 | GBP | XLON | 19/05/2025 | 09:32:32 |
11,650 | 3.2610 | GBP | XLON | 19/05/2025 | 09:36:22 |
11,474 | 3.2600 | GBP | XLON | 19/05/2025 | 09:39:29 |
1,649 | 3.2610 | GBP | XLON | 19/05/2025 | 09:39:29 |
6,078 | 3.2530 | GBP | XLON | 19/05/2025 | 09:43:35 |
468 | 3.2480 | GBP | XLON | 19/05/2025 | 09:44:52 |
1,508 | 3.2490 | GBP | XLON | 19/05/2025 | 09:46:07 |
2,450 | 3.2480 | GBP | XLON | 19/05/2025 | 09:46:35 |
2,621 | 3.2500 | GBP | XLON | 19/05/2025 | 09:47:46 |
5,115 | 3.2490 | GBP | XLON | 19/05/2025 | 09:48:20 |
11,120 | 3.2480 | GBP | XLON | 19/05/2025 | 09:49:58 |
5,244 | 3.2460 | GBP | XLON | 19/05/2025 | 09:52:54 |
5,223 | 3.2490 | GBP | XLON | 19/05/2025 | 09:52:54 |
5,605 | 3.2440 | GBP | XLON | 19/05/2025 | 09:55:19 |
6,574 | 3.2420 | GBP | XLON | 19/05/2025 | 10:00:07 |
5,925 | 3.2370 | GBP | XLON | 19/05/2025 | 10:00:14 |
5,750 | 3.2390 | GBP | XLON | 19/05/2025 | 10:00:14 |
5,539 | 3.2370 | GBP | XLON | 19/05/2025 | 10:06:22 |
5,383 | 3.2410 | GBP | XLON | 19/05/2025 | 10:08:13 |
5,233 | 3.2400 | GBP | XLON | 19/05/2025 | 10:09:05 |
5,868 | 3.2330 | GBP | XLON | 19/05/2025 | 10:13:23 |
6,486 | 3.2320 | GBP | XLON | 19/05/2025 | 10:15:05 |
5,629 | 3.2320 | GBP | XLON | 19/05/2025 | 10:18:00 |
4,944 | 3.2330 | GBP | XLON | 19/05/2025 | 10:20:49 |
5,515 | 3.2300 | GBP | XLON | 19/05/2025 | 10:21:00 |
4,194 | 3.2270 | GBP | XLON | 19/05/2025 | 10:23:07 |
6,556 | 3.2280 | GBP | XLON | 19/05/2025 | 10:23:07 |
2,102 | 3.2310 | GBP | XLON | 19/05/2025 | 10:29:50 |
5,761 | 3.2310 | GBP | XLON | 19/05/2025 | 10:30:41 |
9,061 | 3.2300 | GBP | XLON | 19/05/2025 | 10:31:28 |
4,706 | 3.2290 | GBP | XLON | 19/05/2025 | 10:31:30 |
5,580 | 3.2320 | GBP | XLON | 19/05/2025 | 10:37:50 |
6,322 | 3.2300 | GBP | XLON | 19/05/2025 | 10:39:57 |
4,429 | 3.2250 | GBP | XLON | 19/05/2025 | 10:41:35 |
6,437 | 3.2290 | GBP | XLON | 19/05/2025 | 10:45:01 |
6,903 | 3.2280 | GBP | XLON | 19/05/2025 | 10:46:16 |
2,561 | 3.2270 | GBP | XLON | 19/05/2025 | 10:50:51 |
641 | 3.2270 | GBP | XLON | 19/05/2025 | 10:51:44 |
187 | 3.2270 | GBP | XLON | 19/05/2025 | 10:52:00 |
135 | 3.2270 | GBP | XLON | 19/05/2025 | 10:52:06 |
249 | 3.2270 | GBP | XLON | 19/05/2025 | 10:52:14 |
2,229 | 3.2270 | GBP | XLON | 19/05/2025 | 10:52:36 |
2,397 | 3.2280 | GBP | XLON | 19/05/2025 | 10:53:37 |
2,692 | 3.2280 | GBP | XLON | 19/05/2025 | 10:54:42 |
2,544 | 3.2280 | GBP | XLON | 19/05/2025 | 10:55:04 |
2,707 | 3.2280 | GBP | XLON | 19/05/2025 | 10:56:54 |
2,475 | 3.2280 | GBP | XLON | 19/05/2025 | 10:58:02 |
2,597 | 3.2270 | GBP | XLON | 19/05/2025 | 10:58:06 |
6,978 | 3.2250 | GBP | XLON | 19/05/2025 | 10:58:46 |
4,981 | 3.2250 | GBP | XLON | 19/05/2025 | 11:02:52 |
8,702 | 3.2270 | GBP | XLON | 19/05/2025 | 11:04:03 |
423 | 3.2270 | GBP | XLON | 19/05/2025 | 11:08:38 |
137 | 3.2270 | GBP | XLON | 19/05/2025 | 11:08:52 |
137 | 3.2270 | GBP | XLON | 19/05/2025 | 11:09:00 |
2,765 | 3.2270 | GBP | XLON | 19/05/2025 | 11:09:05 |
7,163 | 3.2260 | GBP | XLON | 19/05/2025 | 11:09:10 |
12,300 | 3.2260 | GBP | XLON | 19/05/2025 | 11:14:37 |
4,821 | 3.2250 | GBP | XLON | 19/05/2025 | 11:16:54 |
4,988 | 3.2260 | GBP | XLON | 19/05/2025 | 11:16:54 |
4,655 | 3.2260 | GBP | XLON | 19/05/2025 | 11:20:14 |
4,823 | 3.2250 | GBP | XLON | 19/05/2025 | 11:20:16 |
4,857 | 3.2240 | GBP | XLON | 19/05/2025 | 11:20:17 |
9,589 | 3.2280 | GBP | XLON | 19/05/2025 | 11:26:22 |
2,399 | 3.2280 | GBP | XLON | 19/05/2025 | 11:33:28 |
137 | 3.2280 | GBP | XLON | 19/05/2025 | 11:34:26 |
4,766 | 3.2280 | GBP | XLON | 19/05/2025 | 11:34:28 |
2,415 | 3.2290 | GBP | XLON | 19/05/2025 | 11:36:45 |
5,434 | 3.2310 | GBP | XLON | 19/05/2025 | 11:37:50 |
2,520 | 3.2320 | GBP | XLON | 19/05/2025 | 11:37:50 |
5,829 | 3.2410 | GBP | XLON | 19/05/2025 | 11:40:28 |
6,059 | 3.2390 | GBP | XLON | 19/05/2025 | 11:41:58 |
2,791 | 3.2390 | GBP | XLON | 19/05/2025 | 11:47:33 |
2,661 | 3.2430 | GBP | XLON | 19/05/2025 | 11:49:10 |
10,211 | 3.2420 | GBP | XLON | 19/05/2025 | 11:49:28 |
7,229 | 3.2390 | GBP | XLON | 19/05/2025 | 11:54:19 |
5,052 | 3.2380 | GBP | XLON | 19/05/2025 | 11:56:29 |
2,689 | 3.2400 | GBP | XLON | 19/05/2025 | 12:00:09 |
4,809 | 3.2400 | GBP | XLON | 19/05/2025 | 12:00:38 |
5,489 | 3.2460 | GBP | XLON | 19/05/2025 | 12:02:26 |
5,404 | 3.2440 | GBP | XLON | 19/05/2025 | 12:05:02 |
6,789 | 3.2450 | GBP | XLON | 19/05/2025 | 12:07:34 |
5,261 | 3.2440 | GBP | XLON | 19/05/2025 | 12:10:50 |
6,543 | 3.2430 | GBP | XLON | 19/05/2025 | 12:15:10 |
2,545 | 3.2470 | GBP | XLON | 19/05/2025 | 12:16:22 |
2,542 | 3.2460 | GBP | XLON | 19/05/2025 | 12:16:27 |
4,165 | 3.2480 | GBP | XLON | 19/05/2025 | 12:19:45 |
2,154 | 3.2490 | GBP | XLON | 19/05/2025 | 12:22:32 |
2,721 | 3.2490 | GBP | XLON | 19/05/2025 | 12:23:09 |
5,093 | 3.2480 | GBP | XLON | 19/05/2025 | 12:23:14 |
46 | 3.2550 | GBP | XLON | 19/05/2025 | 12:26:46 |
10,742 | 3.2560 | GBP | XLON | 19/05/2025 | 12:26:52 |
6,382 | 3.2540 | GBP | XLON | 19/05/2025 | 12:30:36 |
5,517 | 3.2540 | GBP | XLON | 19/05/2025 | 12:34:21 |
5,819 | 3.2550 | GBP | XLON | 19/05/2025 | 12:34:21 |
9,127 | 3.2540 | GBP | XLON | 19/05/2025 | 12:39:42 |
4,366 | 3.2520 | GBP | XLON | 19/05/2025 | 12:40:44 |
4,874 | 3.2560 | GBP | XLON | 19/05/2025 | 12:45:37 |
4,881 | 3.2540 | GBP | XLON | 19/05/2025 | 12:47:55 |
5,267 | 3.2550 | GBP | XLON | 19/05/2025 | 12:49:08 |
10,020 | 3.2550 | GBP | XLON | 19/05/2025 | 12:51:53 |
572 | 3.2570 | GBP | XLON | 19/05/2025 | 12:58:35 |
4,786 | 3.2610 | GBP | XLON | 19/05/2025 | 12:58:43 |
4,433 | 3.2600 | GBP | XLON | 19/05/2025 | 12:58:48 |
2,734 | 3.2630 | GBP | XLON | 19/05/2025 | 13:01:26 |
1,501 | 3.2630 | GBP | XLON | 19/05/2025 | 13:02:30 |
2,831 | 3.2650 | GBP | XLON | 19/05/2025 | 13:03:59 |
7,604 | 3.2650 | GBP | XLON | 19/05/2025 | 13:04:07 |
8,976 | 3.2620 | GBP | XLON | 19/05/2025 | 13:06:27 |
7,958 | 3.2620 | GBP | XLON | 19/05/2025 | 13:12:16 |
2,759 | 3.2640 | GBP | XLON | 19/05/2025 | 13:14:57 |
5,913 | 3.2630 | GBP | XLON | 19/05/2025 | 13:15:37 |
5,490 | 3.2610 | GBP | XLON | 19/05/2025 | 13:17:55 |
7,147 | 3.2610 | GBP | XLON | 19/05/2025 | 13:21:24 |
2,677 | 3.2630 | GBP | XLON | 19/05/2025 | 13:23:11 |
4,440 | 3.2610 | GBP | XLON | 19/05/2025 | 13:23:43 |
2,722 | 3.2620 | GBP | XLON | 19/05/2025 | 13:27:21 |
2,427 | 3.2620 | GBP | XLON | 19/05/2025 | 13:28:32 |
2,695 | 3.2640 | GBP | XLON | 19/05/2025 | 13:29:50 |
2,668 | 3.2630 | GBP | XLON | 19/05/2025 | 13:29:51 |
5,318 | 3.2650 | GBP | XLON | 19/05/2025 | 13:30:38 |
5,578 | 3.2640 | GBP | XLON | 19/05/2025 | 13:30:42 |
20,435 | 3.2730 | GBP | XLON | 19/05/2025 | 13:37:42 |
8,205 | 3.2770 | GBP | XLON | 19/05/2025 | 13:40:32 |
6,918 | 3.2710 | GBP | XLON | 19/05/2025 | 13:43:34 |
8,122 | 3.2720 | GBP | XLON | 19/05/2025 | 13:43:34 |
7,247 | 3.2710 | GBP | XLON | 19/05/2025 | 13:47:16 |
6,452 | 3.2670 | GBP | XLON | 19/05/2025 | 13:50:39 |
6,311 | 3.2710 | GBP | XLON | 19/05/2025 | 13:53:24 |
6,548 | 3.2730 | GBP | XLON | 19/05/2025 | 13:54:48 |
5,774 | 3.2720 | GBP | XLON | 19/05/2025 | 13:56:19 |
7,080 | 3.2720 | GBP | XLON | 19/05/2025 | 13:59:47 |
6,834 | 3.2720 | GBP | XLON | 19/05/2025 | 14:00:35 |
2,498 | 3.2720 | GBP | XLON | 19/05/2025 | 14:04:02 |
6,974 | 3.2710 | GBP | XLON | 19/05/2025 | 14:04:03 |
339 | 3.2720 | GBP | XLON | 19/05/2025 | 14:06:10 |
4,906 | 3.2720 | GBP | XLON | 19/05/2025 | 14:06:12 |
7,121 | 3.2700 | GBP | XLON | 19/05/2025 | 14:06:54 |
2,460 | 3.2770 | GBP | XLON | 19/05/2025 | 14:11:11 |
1,543 | 3.2760 | GBP | XLON | 19/05/2025 | 14:11:20 |
146 | 3.2760 | GBP | XLON | 19/05/2025 | 14:11:32 |
2,900 | 3.2780 | GBP | XLON | 19/05/2025 | 14:12:30 |
5,541 | 3.2760 | GBP | XLON | 19/05/2025 | 14:13:18 |
10,996 | 3.2770 | GBP | XLON | 19/05/2025 | 14:13:18 |
5,722 | 3.2750 | GBP | XLON | 19/05/2025 | 14:13:19 |
11,674 | 3.2780 | GBP | XLON | 19/05/2025 | 14:20:43 |
13,100 | 3.2810 | GBP | XLON | 19/05/2025 | 14:23:43 |
7,021 | 3.2790 | GBP | XLON | 19/05/2025 | 14:25:13 |
6,291 | 3.2810 | GBP | XLON | 19/05/2025 | 14:27:48 |
10,728 | 3.2810 | GBP | XLON | 19/05/2025 | 14:28:25 |
5,052 | 3.2810 | GBP | XLON | 19/05/2025 | 14:30:04 |
13,751 | 3.2880 | GBP | XLON | 19/05/2025 | 14:34:27 |
77 | 3.2860 | GBP | XLON | 19/05/2025 | 14:34:28 |
16,026 | 3.2840 | GBP | XLON | 19/05/2025 | 14:35:18 |
4,773 | 3.2890 | GBP | XLON | 19/05/2025 | 14:37:15 |
10,383 | 3.2880 | GBP | XLON | 19/05/2025 | 14:38:00 |
17,832 | 3.2880 | GBP | XLON | 19/05/2025 | 14:39:00 |
6,916 | 3.2910 | GBP | XLON | 19/05/2025 | 14:41:14 |
8,941 | 3.2930 | GBP | XLON | 19/05/2025 | 14:41:39 |
15,200 | 3.2890 | GBP | XLON | 19/05/2025 | 14:42:04 |
4,087 | 3.2980 | GBP | XLON | 19/05/2025 | 14:44:42 |
10,637 | 3.2980 | GBP | XLON | 19/05/2025 | 14:45:01 |
12,904 | 3.2940 | GBP | XLON | 19/05/2025 | 14:46:21 |
2,557 | 3.2980 | GBP | XLON | 19/05/2025 | 14:49:03 |
11,073 | 3.2970 | GBP | XLON | 19/05/2025 | 14:49:23 |
10,564 | 3.2950 | GBP | XLON | 19/05/2025 | 14:50:08 |
12,208 | 3.2960 | GBP | XLON | 19/05/2025 | 14:52:15 |
9,442 | 3.2940 | GBP | XLON | 19/05/2025 | 14:54:12 |
10,330 | 3.2920 | GBP | XLON | 19/05/2025 | 14:55:51 |
163 | 3.2890 | GBP | XLON | 19/05/2025 | 14:56:06 |
8,998 | 3.2900 | GBP | XLON | 19/05/2025 | 14:56:06 |
1,658 | 3.2870 | GBP | XLON | 19/05/2025 | 14:59:15 |
9,927 | 3.2860 | GBP | XLON | 19/05/2025 | 14:59:31 |
9,951 | 3.2850 | GBP | XLON | 19/05/2025 | 14:59:58 |
9,237 | 3.2860 | GBP | XLON | 19/05/2025 | 15:02:23 |
16,503 | 3.2840 | GBP | XLON | 19/05/2025 | 15:03:15 |
8,388 | 3.2850 | GBP | XLON | 19/05/2025 | 15:03:15 |
4,765 | 3.2830 | GBP | XLON | 19/05/2025 | 15:03:16 |
4,126 | 3.2910 | GBP | XLON | 19/05/2025 | 15:09:54 |
79 | 3.2910 | GBP | XLON | 19/05/2025 | 15:09:55 |
2,640 | 3.2910 | GBP | XLON | 19/05/2025 | 15:10:07 |
9,434 | 3.2920 | GBP | XLON | 19/05/2025 | 15:10:29 |
2,758 | 3.2900 | GBP | XLON | 19/05/2025 | 15:10:51 |
2,766 | 3.2920 | GBP | XLON | 19/05/2025 | 15:12:37 |
20,177 | 3.2910 | GBP | XLON | 19/05/2025 | 15:12:48 |
11,391 | 3.2930 | GBP | XLON | 19/05/2025 | 15:16:50 |
24,251 | 3.2930 | GBP | XLON | 19/05/2025 | 15:16:54 |
13,731 | 3.2910 | GBP | XLON | 19/05/2025 | 15:21:55 |
13,770 | 3.2920 | GBP | XLON | 19/05/2025 | 15:25:05 |
2,586 | 3.2930 | GBP | XLON | 19/05/2025 | 15:25:05 |
2,633 | 3.2900 | GBP | XLON | 19/05/2025 | 15:27:43 |
8,307 | 3.2930 | GBP | XLON | 19/05/2025 | 15:29:59 |
10,830 | 3.2920 | GBP | XLON | 19/05/2025 | 15:30:44 |
2,523 | 3.2930 | GBP | XLON | 19/05/2025 | 15:30:44 |
20,108 | 3.2900 | GBP | XLON | 19/05/2025 | 15:31:49 |
9,310 | 3.2880 | GBP | XLON | 19/05/2025 | 15:35:03 |
5,355 | 3.2930 | GBP | XLON | 19/05/2025 | 15:37:06 |
7,396 | 3.2940 | GBP | XLON | 19/05/2025 | 15:38:09 |
13,457 | 3.2930 | GBP | XLON | 19/05/2025 | 15:39:06 |
2,874 | 3.2980 | GBP | XLON | 19/05/2025 | 15:42:37 |
2,741 | 3.2980 | GBP | XLON | 19/05/2025 | 15:43:02 |
2,379 | 3.2990 | GBP | XLON | 19/05/2025 | 15:43:31 |
13,220 | 3.2980 | GBP | XLON | 19/05/2025 | 15:43:48 |
13,235 | 3.2980 | GBP | XLON | 19/05/2025 | 15:45:23 |
25,805 | 3.2970 | GBP | XLON | 19/05/2025 | 15:48:11 |
9,057 | 3.3000 | GBP | XLON | 19/05/2025 | 15:51:42 |
4,882 | 3.2990 | GBP | XLON | 19/05/2025 | 16:04:12 |
17,468 | 3.2990 | GBP | XLON | 19/05/2025 | 16:05:41 |
7,948 | 3.2990 | GBP | XLON | 19/05/2025 | 16:05:42 |
2,739 | 3.2990 | GBP | XLON | 19/05/2025 | 16:05:45 |
41,037 | 3.3000 | GBP | XLON | 19/05/2025 | 16:08:29 |
24,076 | 3.3060 | GBP | XLON | 19/05/2025 | 16:13:08 |
48,402 | 3.3080 | GBP | XLON | 19/05/2025 | 16:14:22 |
23,440 | 3.3040 | GBP | XLON | 19/05/2025 | 16:16:24 |
56,044 | 3.3060 | GBP | XLON | 19/05/2025 | 16:17:44 |
119 | 3.3070 | GBP | XLON | 19/05/2025 | 16:19:09 |
624,360 | 3.2670 | GBP | OTC | 19/05/2025 | 16:22:31 |
19,253 | 3.8660 | EUR | XMAD | 19/05/2025 | 08:00:59 |
11,372 | 3.8690 | EUR | XMAD | 19/05/2025 | 08:00:59 |
4,020 | 3.8550 | EUR | XMAD | 19/05/2025 | 08:01:39 |
15,252 | 3.8350 | EUR | XMAD | 19/05/2025 | 08:05:26 |
3,586 | 3.8440 | EUR | XMAD | 19/05/2025 | 08:07:56 |
9,929 | 3.8390 | EUR | XMAD | 19/05/2025 | 08:08:43 |
3,766 | 3.8320 | EUR | XMAD | 19/05/2025 | 08:09:33 |
4,317 | 3.8280 | EUR | XMAD | 19/05/2025 | 08:11:24 |
4,229 | 3.8210 | EUR | XMAD | 19/05/2025 | 08:11:35 |
7,221 | 3.8270 | EUR | XMAD | 19/05/2025 | 08:13:20 |
3,690 | 3.8310 | EUR | XMAD | 19/05/2025 | 08:14:33 |
3,559 | 3.8250 | EUR | XMAD | 19/05/2025 | 08:15:01 |
3,553 | 3.8090 | EUR | XMAD | 19/05/2025 | 08:15:57 |
7,105 | 3.8330 | EUR | XMAD | 19/05/2025 | 08:18:51 |
3,675 | 3.8340 | EUR | XMAD | 19/05/2025 | 08:18:51 |
3,772 | 3.8420 | EUR | XMAD | 19/05/2025 | 08:20:07 |
7,370 | 3.8570 | EUR | XMAD | 19/05/2025 | 08:22:01 |
3,592 | 3.8540 | EUR | XMAD | 19/05/2025 | 08:23:13 |
10,764 | 3.8570 | EUR | XMAD | 19/05/2025 | 08:25:24 |
3,685 | 3.8520 | EUR | XMAD | 19/05/2025 | 08:29:46 |
7,385 | 3.8500 | EUR | XMAD | 19/05/2025 | 08:30:37 |
3,598 | 3.8510 | EUR | XMAD | 19/05/2025 | 08:30:37 |
7,581 | 3.8430 | EUR | XMAD | 19/05/2025 | 08:32:35 |
13,830 | 3.8420 | EUR | XMAD | 19/05/2025 | 08:35:30 |
7,999 | 3.8560 | EUR | XMAD | 19/05/2025 | 08:38:53 |
18,163 | 3.8550 | EUR | XMAD | 19/05/2025 | 08:45:03 |
10,345 | 3.8570 | EUR | XMAD | 19/05/2025 | 08:49:10 |
11,342 | 3.8620 | EUR | XMAD | 19/05/2025 | 08:53:03 |
6,032 | 3.8760 | EUR | XMAD | 19/05/2025 | 08:54:47 |
11,030 | 3.8680 | EUR | XMAD | 19/05/2025 | 09:01:23 |
4,815 | 3.8700 | EUR | XMAD | 19/05/2025 | 09:02:42 |
9,549 | 3.8760 | EUR | XMAD | 19/05/2025 | 09:06:59 |
7,249 | 3.8760 | EUR | XMAD | 19/05/2025 | 09:14:28 |
11,709 | 3.8750 | EUR | XMAD | 19/05/2025 | 09:14:30 |
100 | 3.8760 | EUR | XMAD | 19/05/2025 | 09:16:09 |
3,300 | 3.8690 | EUR | XMAD | 19/05/2025 | 09:20:19 |
100 | 3.8690 | EUR | XMAD | 19/05/2025 | 09:20:20 |
10,305 | 3.8670 | EUR | XMAD | 19/05/2025 | 09:21:17 |
1,572 | 3.8800 | EUR | XMAD | 19/05/2025 | 09:28:52 |
2,385 | 3.8800 | EUR | XMAD | 19/05/2025 | 09:28:53 |
4,577 | 3.8790 | EUR | XMAD | 19/05/2025 | 09:30:06 |
6,585 | 3.8780 | EUR | XMAD | 19/05/2025 | 09:32:32 |
9,628 | 3.8770 | EUR | XMAD | 19/05/2025 | 09:32:33 |
3,684 | 3.8760 | EUR | XMAD | 19/05/2025 | 09:32:36 |
9,575 | 3.8720 | EUR | XMAD | 19/05/2025 | 09:36:46 |
20 | 3.8710 | EUR | XMAD | 19/05/2025 | 09:40:23 |
4,731 | 3.8690 | EUR | XMAD | 19/05/2025 | 09:40:49 |
100 | 3.8650 | EUR | XMAD | 19/05/2025 | 09:41:41 |
100 | 3.8650 | EUR | XMAD | 19/05/2025 | 09:42:23 |
100 | 3.8630 | EUR | XMAD | 19/05/2025 | 09:43:36 |
7,159 | 3.8620 | EUR | XMAD | 19/05/2025 | 09:43:58 |
9,422 | 3.8590 | EUR | XMAD | 19/05/2025 | 09:48:22 |
4,020 | 3.8560 | EUR | XMAD | 19/05/2025 | 09:50:00 |
8,910 | 3.8570 | EUR | XMAD | 19/05/2025 | 09:52:54 |
9,193 | 3.8480 | EUR | XMAD | 19/05/2025 | 09:57:54 |
100 | 3.8500 | EUR | XMAD | 19/05/2025 | 10:00:09 |
3,966 | 3.8490 | EUR | XMAD | 19/05/2025 | 10:00:14 |
4,282 | 3.8460 | EUR | XMAD | 19/05/2025 | 10:07:05 |
11,690 | 3.8480 | EUR | XMAD | 19/05/2025 | 10:09:00 |
4,097 | 3.8420 | EUR | XMAD | 19/05/2025 | 10:12:17 |
4,287 | 3.8380 | EUR | XMAD | 19/05/2025 | 10:14:16 |
100 | 3.8380 | EUR | XMAD | 19/05/2025 | 10:15:06 |
4,315 | 3.8370 | EUR | XMAD | 19/05/2025 | 10:21:00 |
4,188 | 3.8340 | EUR | XMAD | 19/05/2025 | 10:24:12 |
100 | 3.8380 | EUR | XMAD | 19/05/2025 | 10:27:48 |
8,596 | 3.8370 | EUR | XMAD | 19/05/2025 | 10:28:05 |
5,064 | 3.8380 | EUR | XMAD | 19/05/2025 | 10:28:05 |
11,230 | 3.8390 | EUR | XMAD | 19/05/2025 | 10:31:28 |
100 | 3.8390 | EUR | XMAD | 19/05/2025 | 10:35:39 |
4,658 | 3.8360 | EUR | XMAD | 19/05/2025 | 10:40:19 |
5,058 | 3.8320 | EUR | XMAD | 19/05/2025 | 10:41:35 |
9,725 | 3.8360 | EUR | XMAD | 19/05/2025 | 10:45:01 |
5,502 | 3.8370 | EUR | XMAD | 19/05/2025 | 10:45:01 |
100 | 3.8340 | EUR | XMAD | 19/05/2025 | 10:46:17 |
100 | 3.8350 | EUR | XMAD | 19/05/2025 | 10:47:00 |
4,946 | 3.8360 | EUR | XMAD | 19/05/2025 | 10:53:24 |
15,085 | 3.8350 | EUR | XMAD | 19/05/2025 | 10:55:05 |
4,121 | 3.8320 | EUR | XMAD | 19/05/2025 | 10:58:46 |
5,000 | 3.8330 | EUR | XMAD | 19/05/2025 | 11:05:59 |
3,498 | 3.8340 | EUR | XMAD | 19/05/2025 | 11:05:59 |
100 | 3.8330 | EUR | XMAD | 19/05/2025 | 11:06:00 |
1,776 | 3.8350 | EUR | XMAD | 19/05/2025 | 11:13:29 |
3,529 | 3.8360 | EUR | XMAD | 19/05/2025 | 11:13:52 |
4,236 | 3.8340 | EUR | XMAD | 19/05/2025 | 11:14:37 |
8,611 | 3.8340 | EUR | XMAD | 19/05/2025 | 11:16:54 |
100 | 3.8310 | EUR | XMAD | 19/05/2025 | 11:20:19 |
7,071 | 3.8310 | EUR | XMAD | 19/05/2025 | 11:20:24 |
100 | 3.8360 | EUR | XMAD | 19/05/2025 | 11:25:06 |
11,383 | 3.8380 | EUR | XMAD | 19/05/2025 | 11:26:22 |
3,920 | 3.8390 | EUR | XMAD | 19/05/2025 | 11:26:22 |
3,635 | 3.8380 | EUR | XMAD | 19/05/2025 | 11:36:37 |
3,861 | 3.8440 | EUR | XMAD | 19/05/2025 | 11:38:51 |
4,876 | 3.8520 | EUR | XMAD | 19/05/2025 | 11:40:28 |
12,139 | 3.8500 | EUR | XMAD | 19/05/2025 | 11:41:58 |
11,036 | 3.8500 | EUR | XMAD | 19/05/2025 | 11:49:29 |
3,665 | 3.8460 | EUR | XMAD | 19/05/2025 | 11:49:55 |
7,076 | 3.8460 | EUR | XMAD | 19/05/2025 | 11:56:29 |
7,649 | 3.8550 | EUR | XMAD | 19/05/2025 | 12:02:26 |
100 | 3.8540 | EUR | XMAD | 19/05/2025 | 12:02:27 |
3,945 | 3.8560 | EUR | XMAD | 19/05/2025 | 12:09:04 |
4,100 | 3.8510 | EUR | XMAD | 19/05/2025 | 12:11:41 |
4,018 | 3.8510 | EUR | XMAD | 19/05/2025 | 12:15:10 |
3,934 | 3.8560 | EUR | XMAD | 19/05/2025 | 12:17:07 |
4,444 | 3.8580 | EUR | XMAD | 19/05/2025 | 12:19:45 |
8,200 | 3.8560 | EUR | XMAD | 19/05/2025 | 12:19:58 |
100 | 3.8560 | EUR | XMAD | 19/05/2025 | 12:19:59 |
10,666 | 3.8660 | EUR | XMAD | 19/05/2025 | 12:27:03 |
3,995 | 3.8660 | EUR | XMAD | 19/05/2025 | 12:29:52 |
3,962 | 3.8660 | EUR | XMAD | 19/05/2025 | 12:34:21 |
3,854 | 3.8640 | EUR | XMAD | 19/05/2025 | 12:39:37 |
7,104 | 3.8650 | EUR | XMAD | 19/05/2025 | 12:40:39 |
4,112 | 3.8660 | EUR | XMAD | 19/05/2025 | 12:50:26 |
3,748 | 3.8670 | EUR | XMAD | 19/05/2025 | 12:51:53 |
3,596 | 3.8690 | EUR | XMAD | 19/05/2025 | 12:55:54 |
4,096 | 3.8680 | EUR | XMAD | 19/05/2025 | 12:57:04 |
3,780 | 3.8710 | EUR | XMAD | 19/05/2025 | 12:59:24 |
2,564 | 3.8780 | EUR | XMAD | 19/05/2025 | 13:04:02 |
4,854 | 3.8780 | EUR | XMAD | 19/05/2025 | 13:04:41 |
11,408 | 3.8750 | EUR | XMAD | 19/05/2025 | 13:06:27 |
7,793 | 3.8750 | EUR | XMAD | 19/05/2025 | 13:12:16 |
4,012 | 3.8740 | EUR | XMAD | 19/05/2025 | 13:15:53 |
4,608 | 3.8730 | EUR | XMAD | 19/05/2025 | 13:17:55 |
1,300 | 3.8740 | EUR | XMAD | 19/05/2025 | 13:27:56 |
4,158 | 3.8800 | EUR | XMAD | 19/05/2025 | 13:30:10 |
1,000 | 3.8790 | EUR | XMAD | 19/05/2025 | 13:30:11 |
416 | 3.8780 | EUR | XMAD | 19/05/2025 | 13:30:38 |
2,932 | 3.8790 | EUR | XMAD | 19/05/2025 | 13:30:38 |
148 | 3.8830 | EUR | XMAD | 19/05/2025 | 13:33:38 |
4,029 | 3.8850 | EUR | XMAD | 19/05/2025 | 13:33:52 |
4,045 | 3.8830 | EUR | XMAD | 19/05/2025 | 13:34:46 |
3,991 | 3.8880 | EUR | XMAD | 19/05/2025 | 13:37:42 |
1,391 | 3.8910 | EUR | XMAD | 19/05/2025 | 13:39:20 |
4,439 | 3.8980 | EUR | XMAD | 19/05/2025 | 13:39:53 |
12,213 | 3.8970 | EUR | XMAD | 19/05/2025 | 13:39:56 |
6,220 | 3.8830 | EUR | XMAD | 19/05/2025 | 13:49:28 |
4,072 | 3.8840 | EUR | XMAD | 19/05/2025 | 13:49:28 |
100 | 3.8830 | EUR | XMAD | 19/05/2025 | 13:49:29 |
1,460 | 3.8860 | EUR | XMAD | 19/05/2025 | 13:54:40 |
3,908 | 3.8890 | EUR | XMAD | 19/05/2025 | 13:54:47 |
7,896 | 3.8880 | EUR | XMAD | 19/05/2025 | 13:54:48 |
3,946 | 3.8870 | EUR | XMAD | 19/05/2025 | 13:54:49 |
4,614 | 3.8870 | EUR | XMAD | 19/05/2025 | 14:04:01 |
4,695 | 3.8880 | EUR | XMAD | 19/05/2025 | 14:06:09 |
4,687 | 3.8860 | EUR | XMAD | 19/05/2025 | 14:09:07 |
4,481 | 3.8910 | EUR | XMAD | 19/05/2025 | 14:11:11 |
13,841 | 3.8920 | EUR | XMAD | 19/05/2025 | 14:13:18 |
4,010 | 3.8870 | EUR | XMAD | 19/05/2025 | 14:16:44 |
3,505 | 3.8950 | EUR | XMAD | 19/05/2025 | 14:23:43 |
4,357 | 3.8960 | EUR | XMAD | 19/05/2025 | 14:23:43 |
100 | 3.8940 | EUR | XMAD | 19/05/2025 | 14:25:14 |
4,936 | 3.8980 | EUR | XMAD | 19/05/2025 | 14:28:07 |
14,179 | 3.8970 | EUR | XMAD | 19/05/2025 | 14:28:25 |
100 | 3.9000 | EUR | XMAD | 19/05/2025 | 14:35:19 |
13,622 | 3.9140 | EUR | XMAD | 19/05/2025 | 14:45:38 |
13,417 | 3.9160 | EUR | XMAD | 19/05/2025 | 14:50:08 |
3,658 | 3.9160 | EUR | XMAD | 19/05/2025 | 14:52:15 |
550 | 3.9160 | EUR | XMAD | 19/05/2025 | 14:52:16 |
10,077 | 3.9050 | EUR | XMAD | 19/05/2025 | 14:56:29 |
10,439 | 3.9050 | EUR | XMAD | 19/05/2025 | 14:59:28 |
5,124 | 3.9030 | EUR | XMAD | 19/05/2025 | 15:00:37 |
9,748 | 3.9020 | EUR | XMAD | 19/05/2025 | 15:03:16 |
1,367 | 3.9120 | EUR | XMAD | 19/05/2025 | 15:13:04 |
24,107 | 3.9110 | EUR | XMAD | 19/05/2025 | 15:13:46 |
7,495 | 3.9120 | EUR | XMAD | 19/05/2025 | 15:13:46 |
3,438 | 3.9130 | EUR | XMAD | 19/05/2025 | 15:25:04 |
6,849 | 3.9120 | EUR | XMAD | 19/05/2025 | 15:25:06 |
21,501 | 3.9080 | EUR | XMAD | 19/05/2025 | 15:26:23 |
1,734 | 3.9090 | EUR | XMAD | 19/05/2025 | 15:26:23 |
11,624 | 3.9070 | EUR | XMAD | 19/05/2025 | 15:31:56 |
5,205 | 3.9120 | EUR | XMAD | 19/05/2025 | 15:38:26 |
1,443 | 3.9120 | EUR | XMAD | 19/05/2025 | 15:42:03 |
3,669 | 3.9160 | EUR | XMAD | 19/05/2025 | 15:42:46 |
5,530 | 3.9150 | EUR | XMAD | 19/05/2025 | 15:43:48 |
9,291 | 3.9160 | EUR | XMAD | 19/05/2025 | 15:43:48 |
18,625 | 3.9150 | EUR | XMAD | 19/05/2025 | 15:45:40 |
13,263 | 3.9230 | EUR | XMAD | 19/05/2025 | 15:53:25 |
7,235 | 3.9220 | EUR | XMAD | 19/05/2025 | 15:58:44 |
18,510 | 3.9210 | EUR | XMAD | 19/05/2025 | 15:58:47 |
13,819 | 3.9210 | EUR | XMAD | 19/05/2025 | 16:02:10 |
7,920 | 3.9190 | EUR | XMAD | 19/05/2025 | 16:04:12 |
7,494 | 3.9200 | EUR | XMAD | 19/05/2025 | 16:10:03 |
7,497 | 3.9260 | EUR | XMAD | 19/05/2025 | 16:11:54 |
7,653 | 3.9270 | EUR | XMAD | 19/05/2025 | 16:12:23 |
1,267 | 3.9280 | EUR | XMAD | 19/05/2025 | 16:14:22 |
6,974 | 3.9280 | EUR | XMAD | 19/05/2025 | 16:14:33 |
4,732 | 3.9260 | EUR | XMAD | 19/05/2025 | 16:16:18 |
3,485 | 3.9250 | EUR | XMAD | 19/05/2025 | 16:16:24 |
3,437 | 3.9250 | EUR | XMAD | 19/05/2025 | 16:17:07 |
7,939 | 3.9270 | EUR | XMAD | 19/05/2025 | 16:17:43 |
17 | 3.9270 | EUR | XMAD | 19/05/2025 | 16:18:38 |
375,687 | 3.8741 | EUR | OTC | 19/05/2025 | 16:22:16 |
Venue |
| Volume-weighted average price | Aggregate volume |
LON |
| £3.2670 | 2,483,199 |
MAD |
| €3.8741 | 1,494,178 |
Related Shares:
International Airlines