22nd May 2025 07:00
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 21 May 2025 it purchased 3,925,987 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 |
2,452,125 | LON | £3.2680 | £3.3450 |
1,473,862 | MAD | €3.8620 | €3.9660 |
The purchases were made pursuant to the share repurchase programme announced on 08 February 2025.
Following the purchase, the Company holds 264,240,135 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,707,235,875 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
22 May 2025
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases | ||
Shares purchased: | 3,925,987 | |
Date of purchases: | 21 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 |
8,759 | 3.3340 | GBP | XLON | 21/05/2025 | 08:00:10 |
7,668 | 3.3350 | GBP | XLON | 21/05/2025 | 08:00:10 |
6,057 | 3.3170 | GBP | XLON | 21/05/2025 | 08:00:32 |
11,161 | 3.3150 | GBP | XLON | 21/05/2025 | 08:02:05 |
10,055 | 3.3390 | GBP | XLON | 21/05/2025 | 08:06:10 |
6,969 | 3.3390 | GBP | XLON | 21/05/2025 | 08:06:43 |
6,771 | 3.3390 | GBP | XLON | 21/05/2025 | 08:07:40 |
6,261 | 3.3450 | GBP | XLON | 21/05/2025 | 08:09:09 |
6,124 | 3.3430 | GBP | XLON | 21/05/2025 | 08:09:18 |
6,665 | 3.3400 | GBP | XLON | 21/05/2025 | 08:10:07 |
3,894 | 3.3370 | GBP | XLON | 21/05/2025 | 08:11:16 |
3,083 | 3.3390 | GBP | XLON | 21/05/2025 | 08:12:11 |
3,040 | 3.3350 | GBP | XLON | 21/05/2025 | 08:12:47 |
3,101 | 3.3390 | GBP | XLON | 21/05/2025 | 08:13:19 |
3,720 | 3.3370 | GBP | XLON | 21/05/2025 | 08:14:28 |
4,186 | 3.3330 | GBP | XLON | 21/05/2025 | 08:15:15 |
4,355 | 3.3340 | GBP | XLON | 21/05/2025 | 08:15:15 |
4,414 | 3.3360 | GBP | XLON | 21/05/2025 | 08:15:15 |
3,630 | 3.3320 | GBP | XLON | 21/05/2025 | 08:17:33 |
3,357 | 3.3320 | GBP | XLON | 21/05/2025 | 08:18:20 |
6,800 | 3.3290 | GBP | XLON | 21/05/2025 | 08:19:43 |
7,377 | 3.3210 | GBP | XLON | 21/05/2025 | 08:21:32 |
3,165 | 3.3220 | GBP | XLON | 21/05/2025 | 08:23:13 |
4,506 | 3.3170 | GBP | XLON | 21/05/2025 | 08:23:30 |
3,027 | 3.3140 | GBP | XLON | 21/05/2025 | 08:24:42 |
3,038 | 3.3130 | GBP | XLON | 21/05/2025 | 08:24:43 |
7,403 | 3.3310 | GBP | XLON | 21/05/2025 | 08:27:17 |
4,468 | 3.3310 | GBP | XLON | 21/05/2025 | 08:28:33 |
7,333 | 3.3350 | GBP | XLON | 21/05/2025 | 08:30:36 |
3,591 | 3.3350 | GBP | XLON | 21/05/2025 | 08:31:30 |
3,678 | 3.3290 | GBP | XLON | 21/05/2025 | 08:32:15 |
6,990 | 3.3300 | GBP | XLON | 21/05/2025 | 08:32:15 |
4,310 | 3.3290 | GBP | XLON | 21/05/2025 | 08:35:32 |
4,072 | 3.3290 | GBP | XLON | 21/05/2025 | 08:37:17 |
4,392 | 3.3250 | GBP | XLON | 21/05/2025 | 08:37:22 |
2,477 | 3.3240 | GBP | XLON | 21/05/2025 | 08:37:24 |
5,414 | 3.3320 | GBP | XLON | 21/05/2025 | 08:40:29 |
2,411 | 3.3320 | GBP | XLON | 21/05/2025 | 08:40:43 |
4,602 | 3.3300 | GBP | XLON | 21/05/2025 | 08:42:28 |
4,682 | 3.3300 | GBP | XLON | 21/05/2025 | 08:42:41 |
2,678 | 3.3320 | GBP | XLON | 21/05/2025 | 08:45:22 |
4,182 | 3.3310 | GBP | XLON | 21/05/2025 | 08:45:29 |
4,131 | 3.3300 | GBP | XLON | 21/05/2025 | 08:46:01 |
3,692 | 3.3300 | GBP | XLON | 21/05/2025 | 08:47:03 |
7,349 | 3.3270 | GBP | XLON | 21/05/2025 | 08:47:04 |
3,972 | 3.3300 | GBP | XLON | 21/05/2025 | 08:50:19 |
4,771 | 3.3330 | GBP | XLON | 21/05/2025 | 08:52:05 |
3,735 | 3.3300 | GBP | XLON | 21/05/2025 | 08:54:03 |
4,195 | 3.3310 | GBP | XLON | 21/05/2025 | 08:54:03 |
3,488 | 3.3350 | GBP | XLON | 21/05/2025 | 08:55:47 |
3,672 | 3.3400 | GBP | XLON | 21/05/2025 | 08:57:34 |
3,805 | 3.3400 | GBP | XLON | 21/05/2025 | 08:57:44 |
3,725 | 3.3370 | GBP | XLON | 21/05/2025 | 08:58:45 |
3,520 | 3.3340 | GBP | XLON | 21/05/2025 | 08:59:54 |
3,818 | 3.3200 | GBP | XLON | 21/05/2025 | 09:01:12 |
8,203 | 3.3210 | GBP | XLON | 21/05/2025 | 09:01:12 |
5,143 | 3.3230 | GBP | XLON | 21/05/2025 | 09:05:35 |
3,376 | 3.3240 | GBP | XLON | 21/05/2025 | 09:07:00 |
4,916 | 3.3230 | GBP | XLON | 21/05/2025 | 09:07:12 |
4,569 | 3.3190 | GBP | XLON | 21/05/2025 | 09:07:53 |
3,439 | 3.3140 | GBP | XLON | 21/05/2025 | 09:08:58 |
6,607 | 3.3150 | GBP | XLON | 21/05/2025 | 09:08:58 |
2,944 | 3.3200 | GBP | XLON | 21/05/2025 | 09:14:03 |
2,755 | 3.3220 | GBP | XLON | 21/05/2025 | 09:15:32 |
2,904 | 3.3220 | GBP | XLON | 21/05/2025 | 09:15:59 |
3,068 | 3.3180 | GBP | XLON | 21/05/2025 | 09:16:04 |
3,358 | 3.3190 | GBP | XLON | 21/05/2025 | 09:16:04 |
4,471 | 3.3210 | GBP | XLON | 21/05/2025 | 09:16:04 |
3,368 | 3.3210 | GBP | XLON | 21/05/2025 | 09:20:10 |
3,562 | 3.3230 | GBP | XLON | 21/05/2025 | 09:21:52 |
2,783 | 3.3240 | GBP | XLON | 21/05/2025 | 09:21:52 |
3,417 | 3.3260 | GBP | XLON | 21/05/2025 | 09:22:41 |
3,332 | 3.3270 | GBP | XLON | 21/05/2025 | 09:24:03 |
3,514 | 3.3270 | GBP | XLON | 21/05/2025 | 09:25:58 |
3,324 | 3.3290 | GBP | XLON | 21/05/2025 | 09:26:13 |
3,250 | 3.3260 | GBP | XLON | 21/05/2025 | 09:27:40 |
3,114 | 3.3250 | GBP | XLON | 21/05/2025 | 09:28:46 |
5,126 | 3.3240 | GBP | XLON | 21/05/2025 | 09:30:40 |
3,609 | 3.3200 | GBP | XLON | 21/05/2025 | 09:31:01 |
4,544 | 3.3210 | GBP | XLON | 21/05/2025 | 09:31:01 |
5,994 | 3.3180 | GBP | XLON | 21/05/2025 | 09:35:31 |
5,479 | 3.3150 | GBP | XLON | 21/05/2025 | 09:37:11 |
5,039 | 3.3160 | GBP | XLON | 21/05/2025 | 09:39:05 |
4,670 | 3.3150 | GBP | XLON | 21/05/2025 | 09:41:01 |
4,625 | 3.3110 | GBP | XLON | 21/05/2025 | 09:42:04 |
1,006 | 3.3050 | GBP | XLON | 21/05/2025 | 09:42:47 |
4,724 | 3.3080 | GBP | XLON | 21/05/2025 | 09:44:42 |
5,131 | 3.3090 | GBP | XLON | 21/05/2025 | 09:46:56 |
5,067 | 3.3070 | GBP | XLON | 21/05/2025 | 09:48:14 |
2,525 | 3.3110 | GBP | XLON | 21/05/2025 | 09:51:40 |
5,173 | 3.3110 | GBP | XLON | 21/05/2025 | 09:52:11 |
2,490 | 3.3090 | GBP | XLON | 21/05/2025 | 09:52:43 |
5,348 | 3.3090 | GBP | XLON | 21/05/2025 | 09:54:04 |
3,318 | 3.3100 | GBP | XLON | 21/05/2025 | 09:55:59 |
3,841 | 3.3140 | GBP | XLON | 21/05/2025 | 09:57:21 |
3,431 | 3.3130 | GBP | XLON | 21/05/2025 | 09:59:22 |
3,307 | 3.3140 | GBP | XLON | 21/05/2025 | 09:59:22 |
3,201 | 3.3150 | GBP | XLON | 21/05/2025 | 09:59:22 |
1,625 | 3.3090 | GBP | XLON | 21/05/2025 | 10:02:16 |
3,885 | 3.3100 | GBP | XLON | 21/05/2025 | 10:02:16 |
5,924 | 3.3090 | GBP | XLON | 21/05/2025 | 10:02:17 |
144 | 3.3110 | GBP | XLON | 21/05/2025 | 10:08:44 |
5,023 | 3.3110 | GBP | XLON | 21/05/2025 | 10:09:04 |
2,504 | 3.3100 | GBP | XLON | 21/05/2025 | 10:09:51 |
6,835 | 3.3090 | GBP | XLON | 21/05/2025 | 10:10:34 |
534 | 3.3070 | GBP | XLON | 21/05/2025 | 10:10:35 |
5,158 | 3.3030 | GBP | XLON | 21/05/2025 | 10:14:20 |
3,986 | 3.3010 | GBP | XLON | 21/05/2025 | 10:14:21 |
7,617 | 3.3020 | GBP | XLON | 21/05/2025 | 10:14:21 |
3,742 | 3.3040 | GBP | XLON | 21/05/2025 | 10:18:53 |
4,428 | 3.3030 | GBP | XLON | 21/05/2025 | 10:20:50 |
4,222 | 3.2960 | GBP | XLON | 21/05/2025 | 10:21:19 |
4,366 | 3.2960 | GBP | XLON | 21/05/2025 | 10:23:26 |
2,623 | 3.2920 | GBP | XLON | 21/05/2025 | 10:28:59 |
2,744 | 3.2930 | GBP | XLON | 21/05/2025 | 10:28:59 |
2,657 | 3.2900 | GBP | XLON | 21/05/2025 | 10:31:03 |
2,728 | 3.2890 | GBP | XLON | 21/05/2025 | 10:31:11 |
2,575 | 3.2880 | GBP | XLON | 21/05/2025 | 10:32:48 |
2,809 | 3.2880 | GBP | XLON | 21/05/2025 | 10:33:54 |
647 | 3.2870 | GBP | XLON | 21/05/2025 | 10:33:59 |
6,546 | 3.2910 | GBP | XLON | 21/05/2025 | 10:35:08 |
4,075 | 3.2870 | GBP | XLON | 21/05/2025 | 10:37:13 |
2,638 | 3.2880 | GBP | XLON | 21/05/2025 | 10:39:48 |
2,438 | 3.2900 | GBP | XLON | 21/05/2025 | 10:40:56 |
3,702 | 3.2880 | GBP | XLON | 21/05/2025 | 10:41:48 |
4,444 | 3.2870 | GBP | XLON | 21/05/2025 | 10:42:37 |
547 | 3.2830 | GBP | XLON | 21/05/2025 | 10:42:46 |
3,925 | 3.2820 | GBP | XLON | 21/05/2025 | 10:46:22 |
4,003 | 3.2840 | GBP | XLON | 21/05/2025 | 10:47:55 |
4,034 | 3.2840 | GBP | XLON | 21/05/2025 | 10:48:30 |
4,990 | 3.2910 | GBP | XLON | 21/05/2025 | 10:50:38 |
4,596 | 3.2900 | GBP | XLON | 21/05/2025 | 10:52:01 |
8,768 | 3.2910 | GBP | XLON | 21/05/2025 | 10:55:16 |
4,602 | 3.2900 | GBP | XLON | 21/05/2025 | 10:58:59 |
4,398 | 3.2900 | GBP | XLON | 21/05/2025 | 11:00:12 |
8,375 | 3.2890 | GBP | XLON | 21/05/2025 | 11:03:21 |
4,576 | 3.2860 | GBP | XLON | 21/05/2025 | 11:05:23 |
4,521 | 3.2870 | GBP | XLON | 21/05/2025 | 11:05:23 |
166 | 3.2830 | GBP | XLON | 21/05/2025 | 11:09:24 |
4,822 | 3.2830 | GBP | XLON | 21/05/2025 | 11:09:25 |
4,783 | 3.2790 | GBP | XLON | 21/05/2025 | 11:10:31 |
4,969 | 3.2760 | GBP | XLON | 21/05/2025 | 11:13:28 |
669 | 3.2770 | GBP | XLON | 21/05/2025 | 11:17:44 |
4,070 | 3.2770 | GBP | XLON | 21/05/2025 | 11:17:47 |
5,023 | 3.2780 | GBP | XLON | 21/05/2025 | 11:18:15 |
7,560 | 3.2780 | GBP | XLON | 21/05/2025 | 11:21:02 |
4,672 | 3.2740 | GBP | XLON | 21/05/2025 | 11:22:47 |
670 | 3.2680 | GBP | XLON | 21/05/2025 | 11:23:30 |
4,094 | 3.2680 | GBP | XLON | 21/05/2025 | 11:23:31 |
4,653 | 3.2680 | GBP | XLON | 21/05/2025 | 11:28:43 |
5,182 | 3.2720 | GBP | XLON | 21/05/2025 | 11:30:51 |
2,367 | 3.2730 | GBP | XLON | 21/05/2025 | 11:33:46 |
5,762 | 3.2720 | GBP | XLON | 21/05/2025 | 11:34:20 |
5,825 | 3.2730 | GBP | XLON | 21/05/2025 | 11:36:32 |
6,546 | 3.2730 | GBP | XLON | 21/05/2025 | 11:39:15 |
4,383 | 3.2750 | GBP | XLON | 21/05/2025 | 11:42:11 |
4,525 | 3.2740 | GBP | XLON | 21/05/2025 | 11:44:00 |
5,108 | 3.2710 | GBP | XLON | 21/05/2025 | 11:45:31 |
4,003 | 3.2720 | GBP | XLON | 21/05/2025 | 11:45:31 |
1,323 | 3.2730 | GBP | XLON | 21/05/2025 | 11:51:52 |
2,363 | 3.2740 | GBP | XLON | 21/05/2025 | 11:52:51 |
2,543 | 3.2740 | GBP | XLON | 21/05/2025 | 11:53:15 |
2,787 | 3.2730 | GBP | XLON | 21/05/2025 | 11:53:18 |
2,510 | 3.2710 | GBP | XLON | 21/05/2025 | 11:56:37 |
5,280 | 3.2700 | GBP | XLON | 21/05/2025 | 11:56:40 |
2,615 | 3.2700 | GBP | XLON | 21/05/2025 | 11:58:42 |
5,636 | 3.2690 | GBP | XLON | 21/05/2025 | 12:00:36 |
4,621 | 3.2690 | GBP | XLON | 21/05/2025 | 12:02:00 |
2,756 | 3.2690 | GBP | XLON | 21/05/2025 | 12:03:40 |
4,619 | 3.2710 | GBP | XLON | 21/05/2025 | 12:05:57 |
4,420 | 3.2790 | GBP | XLON | 21/05/2025 | 12:08:44 |
2,861 | 3.2780 | GBP | XLON | 21/05/2025 | 12:11:13 |
2,578 | 3.2780 | GBP | XLON | 21/05/2025 | 12:12:31 |
4,765 | 3.2770 | GBP | XLON | 21/05/2025 | 12:12:51 |
5,378 | 3.2770 | GBP | XLON | 21/05/2025 | 12:15:25 |
2,646 | 3.2770 | GBP | XLON | 21/05/2025 | 12:18:31 |
2,483 | 3.2790 | GBP | XLON | 21/05/2025 | 12:20:53 |
2,772 | 3.2790 | GBP | XLON | 21/05/2025 | 12:21:00 |
2,516 | 3.2810 | GBP | XLON | 21/05/2025 | 12:22:32 |
4,227 | 3.2800 | GBP | XLON | 21/05/2025 | 12:22:57 |
9,104 | 3.2790 | GBP | XLON | 21/05/2025 | 12:23:27 |
2,624 | 3.2810 | GBP | XLON | 21/05/2025 | 12:29:39 |
2,381 | 3.2820 | GBP | XLON | 21/05/2025 | 12:31:19 |
8,096 | 3.2810 | GBP | XLON | 21/05/2025 | 12:31:27 |
5,333 | 3.2790 | GBP | XLON | 21/05/2025 | 12:34:40 |
5,584 | 3.2850 | GBP | XLON | 21/05/2025 | 12:37:05 |
148 | 3.2860 | GBP | XLON | 21/05/2025 | 12:40:39 |
2,728 | 3.2860 | GBP | XLON | 21/05/2025 | 12:40:53 |
2,509 | 3.2850 | GBP | XLON | 21/05/2025 | 12:41:56 |
2,403 | 3.2850 | GBP | XLON | 21/05/2025 | 12:43:48 |
2,528 | 3.2860 | GBP | XLON | 21/05/2025 | 12:44:29 |
2,844 | 3.2870 | GBP | XLON | 21/05/2025 | 12:45:16 |
2,629 | 3.2870 | GBP | XLON | 21/05/2025 | 12:46:33 |
2,542 | 3.2860 | GBP | XLON | 21/05/2025 | 12:47:12 |
2,813 | 3.2870 | GBP | XLON | 21/05/2025 | 12:48:52 |
2,852 | 3.2870 | GBP | XLON | 21/05/2025 | 12:50:06 |
2,624 | 3.2890 | GBP | XLON | 21/05/2025 | 12:51:22 |
2,827 | 3.2900 | GBP | XLON | 21/05/2025 | 12:52:35 |
9,243 | 3.2890 | GBP | XLON | 21/05/2025 | 12:52:36 |
6,379 | 3.2880 | GBP | XLON | 21/05/2025 | 12:52:38 |
4,994 | 3.2890 | GBP | XLON | 21/05/2025 | 12:59:04 |
4,948 | 3.2880 | GBP | XLON | 21/05/2025 | 12:59:07 |
9,239 | 3.2900 | GBP | XLON | 21/05/2025 | 13:01:25 |
5,267 | 3.2880 | GBP | XLON | 21/05/2025 | 13:06:26 |
2,481 | 3.2890 | GBP | XLON | 21/05/2025 | 13:11:27 |
5,603 | 3.2880 | GBP | XLON | 21/05/2025 | 13:12:17 |
2,473 | 3.2890 | GBP | XLON | 21/05/2025 | 13:12:17 |
234 | 3.2900 | GBP | XLON | 21/05/2025 | 13:14:50 |
5,588 | 3.2870 | GBP | XLON | 21/05/2025 | 13:15:54 |
5,508 | 3.2880 | GBP | XLON | 21/05/2025 | 13:15:54 |
4,953 | 3.2890 | GBP | XLON | 21/05/2025 | 13:15:54 |
2,842 | 3.2900 | GBP | XLON | 21/05/2025 | 13:15:54 |
5,445 | 3.2930 | GBP | XLON | 21/05/2025 | 13:23:54 |
4,107 | 3.2930 | GBP | XLON | 21/05/2025 | 13:25:37 |
2,793 | 3.2940 | GBP | XLON | 21/05/2025 | 13:28:59 |
2,579 | 3.2960 | GBP | XLON | 21/05/2025 | 13:29:32 |
5,247 | 3.2950 | GBP | XLON | 21/05/2025 | 13:29:42 |
2,850 | 3.2900 | GBP | XLON | 21/05/2025 | 13:31:00 |
712 | 3.2930 | GBP | XLON | 21/05/2025 | 13:34:03 |
2,677 | 3.2950 | GBP | XLON | 21/05/2025 | 13:34:46 |
14,393 | 3.2970 | GBP | XLON | 21/05/2025 | 13:35:40 |
2,585 | 3.2970 | GBP | XLON | 21/05/2025 | 13:39:41 |
6,475 | 3.2960 | GBP | XLON | 21/05/2025 | 13:39:52 |
6,165 | 3.2950 | GBP | XLON | 21/05/2025 | 13:42:04 |
6,630 | 3.2960 | GBP | XLON | 21/05/2025 | 13:42:50 |
6,871 | 3.2960 | GBP | XLON | 21/05/2025 | 13:45:20 |
7,707 | 3.2940 | GBP | XLON | 21/05/2025 | 13:48:11 |
2,841 | 3.2960 | GBP | XLON | 21/05/2025 | 13:51:13 |
2,587 | 3.2970 | GBP | XLON | 21/05/2025 | 13:52:19 |
2,701 | 3.3000 | GBP | XLON | 21/05/2025 | 13:52:44 |
8,349 | 3.2990 | GBP | XLON | 21/05/2025 | 13:52:45 |
10,002 | 3.2990 | GBP | XLON | 21/05/2025 | 13:52:46 |
2,483 | 3.2980 | GBP | XLON | 21/05/2025 | 14:04:08 |
8,420 | 3.2970 | GBP | XLON | 21/05/2025 | 14:04:12 |
7,580 | 3.2980 | GBP | XLON | 21/05/2025 | 14:06:35 |
7,016 | 3.3030 | GBP | XLON | 21/05/2025 | 14:21:15 |
8,091 | 3.3090 | GBP | XLON | 21/05/2025 | 14:26:23 |
25,028 | 3.3090 | GBP | XLON | 21/05/2025 | 14:27:40 |
3,039 | 3.3060 | GBP | XLON | 21/05/2025 | 14:33:07 |
1,050 | 3.3060 | GBP | XLON | 21/05/2025 | 14:34:05 |
12,250 | 3.3060 | GBP | XLON | 21/05/2025 | 14:34:12 |
1,098 | 3.3060 | GBP | XLON | 21/05/2025 | 14:35:05 |
52,196 | 3.3090 | GBP | XLON | 21/05/2025 | 14:36:33 |
16,261 | 3.3110 | GBP | XLON | 21/05/2025 | 14:41:12 |
4,082 | 3.3140 | GBP | XLON | 21/05/2025 | 14:42:53 |
9,838 | 3.3130 | GBP | XLON | 21/05/2025 | 14:43:18 |
4,208 | 3.3130 | GBP | XLON | 21/05/2025 | 14:44:50 |
14,114 | 3.3150 | GBP | XLON | 21/05/2025 | 14:45:15 |
4,162 | 3.3150 | GBP | XLON | 21/05/2025 | 14:47:33 |
688 | 3.3150 | GBP | XLON | 21/05/2025 | 14:48:39 |
9,469 | 3.3150 | GBP | XLON | 21/05/2025 | 14:48:54 |
16,161 | 3.3160 | GBP | XLON | 21/05/2025 | 14:50:00 |
4,243 | 3.3150 | GBP | XLON | 21/05/2025 | 14:50:40 |
15,074 | 3.3180 | GBP | XLON | 21/05/2025 | 14:52:40 |
16,287 | 3.3190 | GBP | XLON | 21/05/2025 | 14:54:29 |
13,426 | 3.3160 | GBP | XLON | 21/05/2025 | 14:55:05 |
2,845 | 3.3180 | GBP | XLON | 21/05/2025 | 15:00:05 |
31,158 | 3.3180 | GBP | XLON | 21/05/2025 | 15:00:47 |
13,185 | 3.3290 | GBP | XLON | 21/05/2025 | 15:04:48 |
14,882 | 3.3300 | GBP | XLON | 21/05/2025 | 15:07:13 |
2,598 | 3.3300 | GBP | XLON | 21/05/2025 | 15:11:24 |
2,639 | 3.3300 | GBP | XLON | 21/05/2025 | 15:11:47 |
2,556 | 3.3300 | GBP | XLON | 21/05/2025 | 15:12:15 |
2,473 | 3.3300 | GBP | XLON | 21/05/2025 | 15:12:32 |
24,188 | 3.3310 | GBP | XLON | 21/05/2025 | 15:13:00 |
29,682 | 3.3310 | GBP | XLON | 21/05/2025 | 15:16:47 |
1,144 | 3.3340 | GBP | XLON | 21/05/2025 | 15:21:16 |
1,684 | 3.3340 | GBP | XLON | 21/05/2025 | 15:22:28 |
29,676 | 3.3340 | GBP | XLON | 21/05/2025 | 15:22:56 |
1,094 | 3.3340 | GBP | XLON | 21/05/2025 | 15:25:27 |
3,725 | 3.3340 | GBP | XLON | 21/05/2025 | 15:25:29 |
5,830 | 3.3340 | GBP | XLON | 21/05/2025 | 15:25:31 |
1,205 | 3.3360 | GBP | XLON | 21/05/2025 | 15:29:04 |
3,911 | 3.3370 | GBP | XLON | 21/05/2025 | 15:29:56 |
18,234 | 3.3370 | GBP | XLON | 21/05/2025 | 15:30:00 |
1,768 | 3.3360 | GBP | XLON | 21/05/2025 | 15:30:21 |
13,033 | 3.3360 | GBP | XLON | 21/05/2025 | 15:31:19 |
13,601 | 3.3310 | GBP | XLON | 21/05/2025 | 15:33:26 |
792 | 3.3360 | GBP | XLON | 21/05/2025 | 15:37:04 |
19,205 | 3.3360 | GBP | XLON | 21/05/2025 | 15:37:50 |
1,647 | 3.3360 | GBP | XLON | 21/05/2025 | 15:38:32 |
11,475 | 3.3360 | GBP | XLON | 21/05/2025 | 15:39:52 |
1,867 | 3.3350 | GBP | XLON | 21/05/2025 | 15:40:08 |
4,180 | 3.3360 | GBP | XLON | 21/05/2025 | 15:41:05 |
1,293 | 3.3370 | GBP | XLON | 21/05/2025 | 15:42:03 |
24,727 | 3.3370 | GBP | XLON | 21/05/2025 | 15:42:16 |
14,899 | 3.3350 | GBP | XLON | 21/05/2025 | 15:45:05 |
5,196 | 3.3360 | GBP | XLON | 21/05/2025 | 15:49:21 |
1,312 | 3.3340 | GBP | XLON | 21/05/2025 | 15:50:03 |
36,951 | 3.3350 | GBP | XLON | 21/05/2025 | 15:50:45 |
9,576 | 3.3350 | GBP | XLON | 21/05/2025 | 15:54:04 |
5,179 | 3.3340 | GBP | XLON | 21/05/2025 | 15:54:49 |
2,731 | 3.3390 | GBP | XLON | 21/05/2025 | 15:57:35 |
1,003 | 3.3380 | GBP | XLON | 21/05/2025 | 15:57:46 |
5,605 | 3.3370 | GBP | XLON | 21/05/2025 | 15:58:03 |
1,849 | 3.3380 | GBP | XLON | 21/05/2025 | 15:58:55 |
931 | 3.3380 | GBP | XLON | 21/05/2025 | 15:59:01 |
2,809 | 3.3380 | GBP | XLON | 21/05/2025 | 15:59:20 |
9,182 | 3.3370 | GBP | XLON | 21/05/2025 | 15:59:29 |
12,020 | 3.3360 | GBP | XLON | 21/05/2025 | 16:00:12 |
4,796 | 3.3370 | GBP | XLON | 21/05/2025 | 16:03:14 |
2,410 | 3.3370 | GBP | XLON | 21/05/2025 | 16:03:27 |
942 | 3.3380 | GBP | XLON | 21/05/2025 | 16:04:17 |
27,809 | 3.3380 | GBP | XLON | 21/05/2025 | 16:04:31 |
9,215 | 3.3380 | GBP | XLON | 21/05/2025 | 16:04:34 |
7,570 | 3.3360 | GBP | XLON | 21/05/2025 | 16:07:35 |
33,854 | 3.3380 | GBP | XLON | 21/05/2025 | 16:10:04 |
18,185 | 3.3420 | GBP | XLON | 21/05/2025 | 16:13:19 |
18,254 | 3.3410 | GBP | XLON | 21/05/2025 | 16:13:39 |
19,691 | 3.3400 | GBP | XLON | 21/05/2025 | 16:14:28 |
13,857 | 3.3320 | GBP | XLON | 21/05/2025 | 16:17:05 |
30,590 | 3.3310 | GBP | XLON | 21/05/2025 | 16:17:07 |
255 | 3.3290 | GBP | XLON | 21/05/2025 | 16:18:28 |
616,547 | 3.3147 | GBP | OTC | 21/05/2025 | 16:28:57 |
3,178 | 3.9660 | EUR | XMAD | 21/05/2025 | 08:00:07 |
5,468 | 3.9650 | EUR | XMAD | 21/05/2025 | 08:00:08 |
6,721 | 3.9660 | EUR | XMAD | 21/05/2025 | 08:00:08 |
4,760 | 3.9650 | EUR | XMAD | 21/05/2025 | 08:00:10 |
5,477 | 3.9550 | EUR | XMAD | 21/05/2025 | 08:00:11 |
3,823 | 3.9290 | EUR | XMAD | 21/05/2025 | 08:01:06 |
4,043 | 3.9480 | EUR | XMAD | 21/05/2025 | 08:03:53 |
6,599 | 3.9480 | EUR | XMAD | 21/05/2025 | 08:04:43 |
4,571 | 3.9560 | EUR | XMAD | 21/05/2025 | 08:05:17 |
3,792 | 3.9590 | EUR | XMAD | 21/05/2025 | 08:06:10 |
14,976 | 3.9640 | EUR | XMAD | 21/05/2025 | 08:09:29 |
4,810 | 3.9600 | EUR | XMAD | 21/05/2025 | 08:10:08 |
3,755 | 3.9590 | EUR | XMAD | 21/05/2025 | 08:11:22 |
14,003 | 3.9590 | EUR | XMAD | 21/05/2025 | 08:15:15 |
3,708 | 3.9600 | EUR | XMAD | 21/05/2025 | 08:15:15 |
8,466 | 3.9570 | EUR | XMAD | 21/05/2025 | 08:17:02 |
3,784 | 3.9540 | EUR | XMAD | 21/05/2025 | 08:18:20 |
12,639 | 3.9400 | EUR | XMAD | 21/05/2025 | 08:21:32 |
3,687 | 3.9400 | EUR | XMAD | 21/05/2025 | 08:22:26 |
3,841 | 3.9330 | EUR | XMAD | 21/05/2025 | 08:24:42 |
10,832 | 3.9510 | EUR | XMAD | 21/05/2025 | 08:27:17 |
13,207 | 3.9560 | EUR | XMAD | 21/05/2025 | 08:31:42 |
3,598 | 3.9530 | EUR | XMAD | 21/05/2025 | 08:32:15 |
3,563 | 3.9530 | EUR | XMAD | 21/05/2025 | 08:34:07 |
469 | 3.9470 | EUR | XMAD | 21/05/2025 | 08:34:45 |
7,525 | 3.9460 | EUR | XMAD | 21/05/2025 | 08:37:18 |
3,607 | 3.9410 | EUR | XMAD | 21/05/2025 | 08:38:25 |
93 | 3.9500 | EUR | XMAD | 21/05/2025 | 08:40:08 |
4,274 | 3.9500 | EUR | XMAD | 21/05/2025 | 08:44:07 |
4,554 | 3.9500 | EUR | XMAD | 21/05/2025 | 08:45:32 |
12,553 | 3.9510 | EUR | XMAD | 21/05/2025 | 08:46:49 |
3,521 | 3.9520 | EUR | XMAD | 21/05/2025 | 08:46:49 |
4,149 | 3.9440 | EUR | XMAD | 21/05/2025 | 08:49:00 |
6,945 | 3.9500 | EUR | XMAD | 21/05/2025 | 08:52:05 |
15,877 | 3.9580 | EUR | XMAD | 21/05/2025 | 08:57:34 |
3,724 | 3.9550 | EUR | XMAD | 21/05/2025 | 08:58:45 |
3,716 | 3.9500 | EUR | XMAD | 21/05/2025 | 09:00:12 |
3,833 | 3.9320 | EUR | XMAD | 21/05/2025 | 09:01:37 |
6,293 | 3.9360 | EUR | XMAD | 21/05/2025 | 09:05:35 |
3,489 | 3.9380 | EUR | XMAD | 21/05/2025 | 09:07:00 |
3,857 | 3.9320 | EUR | XMAD | 21/05/2025 | 09:08:14 |
6,963 | 3.9300 | EUR | XMAD | 21/05/2025 | 09:12:11 |
10,988 | 3.9340 | EUR | XMAD | 21/05/2025 | 09:16:04 |
4,032 | 3.9380 | EUR | XMAD | 21/05/2025 | 09:21:52 |
4,155 | 3.9420 | EUR | XMAD | 21/05/2025 | 09:24:03 |
1,755 | 3.9410 | EUR | XMAD | 21/05/2025 | 09:24:26 |
12,034 | 3.9410 | EUR | XMAD | 21/05/2025 | 09:25:58 |
3,561 | 3.9420 | EUR | XMAD | 21/05/2025 | 09:27:27 |
6,148 | 3.9360 | EUR | XMAD | 21/05/2025 | 09:30:45 |
3,537 | 3.9330 | EUR | XMAD | 21/05/2025 | 09:31:01 |
3,749 | 3.9310 | EUR | XMAD | 21/05/2025 | 09:32:40 |
3,607 | 3.9300 | EUR | XMAD | 21/05/2025 | 09:35:00 |
5,059 | 3.9270 | EUR | XMAD | 21/05/2025 | 09:40:12 |
5,177 | 3.9270 | EUR | XMAD | 21/05/2025 | 09:40:26 |
4,173 | 3.9230 | EUR | XMAD | 21/05/2025 | 09:42:04 |
3,774 | 3.9170 | EUR | XMAD | 21/05/2025 | 09:43:14 |
4,253 | 3.9210 | EUR | XMAD | 21/05/2025 | 09:51:23 |
5,211 | 3.9200 | EUR | XMAD | 21/05/2025 | 09:52:43 |
4,381 | 3.9210 | EUR | XMAD | 21/05/2025 | 09:52:43 |
3,466 | 3.9220 | EUR | XMAD | 21/05/2025 | 09:53:04 |
3,685 | 3.9200 | EUR | XMAD | 21/05/2025 | 09:54:04 |
10,907 | 3.9240 | EUR | XMAD | 21/05/2025 | 09:59:22 |
3,491 | 3.9190 | EUR | XMAD | 21/05/2025 | 10:02:16 |
3,816 | 3.9160 | EUR | XMAD | 21/05/2025 | 10:04:43 |
12,915 | 3.9180 | EUR | XMAD | 21/05/2025 | 10:10:03 |
4,245 | 3.9110 | EUR | XMAD | 21/05/2025 | 10:11:37 |
4,306 | 3.9100 | EUR | XMAD | 21/05/2025 | 10:14:20 |
4,114 | 3.9110 | EUR | XMAD | 21/05/2025 | 10:20:50 |
8,589 | 3.9120 | EUR | XMAD | 21/05/2025 | 10:20:50 |
4,074 | 3.8990 | EUR | XMAD | 21/05/2025 | 10:24:09 |
5,134 | 3.8940 | EUR | XMAD | 21/05/2025 | 10:31:11 |
934 | 3.8930 | EUR | XMAD | 21/05/2025 | 10:33:41 |
2,646 | 3.8920 | EUR | XMAD | 21/05/2025 | 10:34:05 |
7,302 | 3.8910 | EUR | XMAD | 21/05/2025 | 10:34:07 |
1,021 | 3.8920 | EUR | XMAD | 21/05/2025 | 10:34:07 |
3,652 | 3.8940 | EUR | XMAD | 21/05/2025 | 10:35:27 |
3,457 | 3.8920 | EUR | XMAD | 21/05/2025 | 10:42:30 |
10,957 | 3.8910 | EUR | XMAD | 21/05/2025 | 10:42:38 |
3,561 | 3.8840 | EUR | XMAD | 21/05/2025 | 10:46:22 |
3,647 | 3.8860 | EUR | XMAD | 21/05/2025 | 10:47:23 |
2,085 | 3.8960 | EUR | XMAD | 21/05/2025 | 10:55:05 |
11,399 | 3.8950 | EUR | XMAD | 21/05/2025 | 10:55:16 |
10,210 | 3.8910 | EUR | XMAD | 21/05/2025 | 11:01:18 |
3,620 | 3.8920 | EUR | XMAD | 21/05/2025 | 11:03:21 |
3,478 | 3.8900 | EUR | XMAD | 21/05/2025 | 11:05:23 |
3,842 | 3.8850 | EUR | XMAD | 21/05/2025 | 11:08:43 |
4,242 | 3.8850 | EUR | XMAD | 21/05/2025 | 11:09:24 |
6,969 | 3.8760 | EUR | XMAD | 21/05/2025 | 11:13:28 |
3,906 | 3.8750 | EUR | XMAD | 21/05/2025 | 11:21:48 |
10,773 | 3.8700 | EUR | XMAD | 21/05/2025 | 11:23:27 |
3,525 | 3.8620 | EUR | XMAD | 21/05/2025 | 11:23:54 |
7,268 | 3.8640 | EUR | XMAD | 21/05/2025 | 11:28:43 |
3,832 | 3.8690 | EUR | XMAD | 21/05/2025 | 11:30:50 |
4,267 | 3.8700 | EUR | XMAD | 21/05/2025 | 11:34:20 |
7,314 | 3.8710 | EUR | XMAD | 21/05/2025 | 11:39:17 |
3,897 | 3.8670 | EUR | XMAD | 21/05/2025 | 11:40:21 |
7,174 | 3.8710 | EUR | XMAD | 21/05/2025 | 11:45:31 |
3,824 | 3.8690 | EUR | XMAD | 21/05/2025 | 11:47:08 |
7,414 | 3.8710 | EUR | XMAD | 21/05/2025 | 11:53:18 |
3,676 | 3.8650 | EUR | XMAD | 21/05/2025 | 11:54:45 |
7,329 | 3.8670 | EUR | XMAD | 21/05/2025 | 12:00:36 |
3,609 | 3.8660 | EUR | XMAD | 21/05/2025 | 12:03:41 |
4,152 | 3.8760 | EUR | XMAD | 21/05/2025 | 12:11:13 |
4,607 | 3.8770 | EUR | XMAD | 21/05/2025 | 12:13:27 |
9,289 | 3.8750 | EUR | XMAD | 21/05/2025 | 12:15:25 |
4,036 | 3.8780 | EUR | XMAD | 21/05/2025 | 12:23:27 |
7,895 | 3.8790 | EUR | XMAD | 21/05/2025 | 12:23:27 |
3,634 | 3.8800 | EUR | XMAD | 21/05/2025 | 12:23:27 |
3,452 | 3.8800 | EUR | XMAD | 21/05/2025 | 12:28:10 |
2,057 | 3.8870 | EUR | XMAD | 21/05/2025 | 12:37:25 |
3,517 | 3.8880 | EUR | XMAD | 21/05/2025 | 12:38:22 |
11,425 | 3.8870 | EUR | XMAD | 21/05/2025 | 12:41:12 |
4,318 | 3.8880 | EUR | XMAD | 21/05/2025 | 12:41:12 |
7,680 | 3.8930 | EUR | XMAD | 21/05/2025 | 12:52:36 |
9,520 | 3.8910 | EUR | XMAD | 21/05/2025 | 12:52:38 |
7,623 | 3.8980 | EUR | XMAD | 21/05/2025 | 13:02:08 |
3,944 | 3.8990 | EUR | XMAD | 21/05/2025 | 13:02:08 |
8,074 | 3.8960 | EUR | XMAD | 21/05/2025 | 13:05:41 |
3,677 | 3.8950 | EUR | XMAD | 21/05/2025 | 13:15:54 |
7,601 | 3.8960 | EUR | XMAD | 21/05/2025 | 13:15:54 |
3,957 | 3.8970 | EUR | XMAD | 21/05/2025 | 13:15:54 |
8,044 | 3.8990 | EUR | XMAD | 21/05/2025 | 13:31:00 |
958 | 3.9180 | EUR | XMAD | 21/05/2025 | 14:24:40 |
4,142 | 3.9200 | EUR | XMAD | 21/05/2025 | 14:25:39 |
7,451 | 3.9220 | EUR | XMAD | 21/05/2025 | 14:26:23 |
15,866 | 3.9220 | EUR | XMAD | 21/05/2025 | 14:29:20 |
6,333 | 3.9230 | EUR | XMAD | 21/05/2025 | 14:29:20 |
9,371 | 3.9180 | EUR | XMAD | 21/05/2025 | 14:30:20 |
16,168 | 3.9190 | EUR | XMAD | 21/05/2025 | 14:34:13 |
20,705 | 3.9250 | EUR | XMAD | 21/05/2025 | 14:41:12 |
7,492 | 3.9270 | EUR | XMAD | 21/05/2025 | 14:43:19 |
12,808 | 3.9300 | EUR | XMAD | 21/05/2025 | 14:48:55 |
5,633 | 3.9350 | EUR | XMAD | 21/05/2025 | 14:54:29 |
22,666 | 3.9420 | EUR | XMAD | 21/05/2025 | 15:01:53 |
23,381 | 3.9460 | EUR | XMAD | 21/05/2025 | 15:07:12 |
17,717 | 3.9430 | EUR | XMAD | 21/05/2025 | 15:13:06 |
14,599 | 3.9430 | EUR | XMAD | 21/05/2025 | 15:17:35 |
6,916 | 3.9460 | EUR | XMAD | 21/05/2025 | 15:18:58 |
15,397 | 3.9480 | EUR | XMAD | 21/05/2025 | 15:22:56 |
12,330 | 3.9480 | EUR | XMAD | 21/05/2025 | 15:32:04 |
5,825 | 3.9540 | EUR | XMAD | 21/05/2025 | 15:42:16 |
150 | 3.9540 | EUR | XMAD | 21/05/2025 | 15:44:27 |
2,328 | 3.9540 | EUR | XMAD | 21/05/2025 | 15:44:32 |
9,729 | 3.9530 | EUR | XMAD | 21/05/2025 | 15:44:36 |
15,782 | 3.9520 | EUR | XMAD | 21/05/2025 | 15:47:15 |
7,595 | 3.9510 | EUR | XMAD | 21/05/2025 | 15:50:56 |
20,019 | 3.9510 | EUR | XMAD | 21/05/2025 | 15:51:31 |
7,554 | 3.9520 | EUR | XMAD | 21/05/2025 | 15:51:31 |
9,018 | 3.9500 | EUR | XMAD | 21/05/2025 | 15:53:04 |
13,207 | 3.9530 | EUR | XMAD | 21/05/2025 | 15:57:22 |
8,462 | 3.9550 | EUR | XMAD | 21/05/2025 | 16:04:08 |
8,291 | 3.9540 | EUR | XMAD | 21/05/2025 | 16:05:15 |
10,853 | 3.9540 | EUR | XMAD | 21/05/2025 | 16:08:53 |
9,192 | 3.9550 | EUR | XMAD | 21/05/2025 | 16:09:43 |
11,991 | 3.9550 | EUR | XMAD | 21/05/2025 | 16:10:04 |
19,965 | 3.9610 | EUR | XMAD | 21/05/2025 | 16:13:35 |
10,747 | 3.9600 | EUR | XMAD | 21/05/2025 | 16:14:27 |
22,889 | 3.9580 | EUR | XMAD | 21/05/2025 | 16:14:39 |
7,292 | 3.9480 | EUR | XMAD | 21/05/2025 | 16:18:28 |
50 | 3.9480 | EUR | XMAD | 21/05/2025 | 16:19:54 |
370,579 | 3.9275 | EUR | OTC | 21/05/2025 | 16:28:43 |
Venue |
| Volume-weighted average price | Aggregate volume |
LON |
| £3.3147 | 2,452,125 |
MAD |
| €3.9275 | 1,473,862 |
Related Shares:
International Airlines