-
17 April 2025 17:21:56
- Source: Sharecast
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 17 April 2025 it purchased 2,982,502 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 |
|
1,790,490 |
LON |
£2.4610 |
£2.5260 |
|
1,192,012 |
MAD |
€2.8660 |
€2.9300 |
The purchases were made pursuant to the share repurchase programme announced on 08 February 2025.
Following the purchase, the Company holds 223,246,334 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,748,229,676 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
18 April 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of Purchases |
|
|
|
|
|
|
Shares purchased: |
2,982,502 |
|
|
Date of purchases: |
17 April 2025 |
|
|
Investment firm: |
Morgan Stanley Europe SE |
|
|
|
|
|
Individual transactions:
|
Number of Shares |
Price Per Share |
Currency |
Trading Venue |
Date of Transaction |
Time of Transaction |
|
9,114 |
2.5070 |
GBP |
XLON |
17/04/2025 |
08:00:28 |
|
2,433 |
2.5090 |
GBP |
XLON |
17/04/2025 |
08:00:52 |
|
7,356 |
2.5260 |
GBP |
XLON |
17/04/2025 |
08:02:34 |
|
4,847 |
2.5070 |
GBP |
XLON |
17/04/2025 |
08:04:37 |
|
2,650 |
2.5080 |
GBP |
XLON |
17/04/2025 |
08:04:37 |
|
5,208 |
2.4920 |
GBP |
XLON |
17/04/2025 |
08:08:55 |
|
1,639 |
2.4880 |
GBP |
XLON |
17/04/2025 |
08:10:02 |
|
10,475 |
2.5010 |
GBP |
XLON |
17/04/2025 |
08:12:09 |
|
2,467 |
2.4980 |
GBP |
XLON |
17/04/2025 |
08:13:49 |
|
4,170 |
2.4960 |
GBP |
XLON |
17/04/2025 |
08:14:50 |
|
3,876 |
2.4970 |
GBP |
XLON |
17/04/2025 |
08:15:55 |
|
3,643 |
2.4980 |
GBP |
XLON |
17/04/2025 |
08:17:09 |
|
3,594 |
2.5040 |
GBP |
XLON |
17/04/2025 |
08:18:09 |
|
533 |
2.5000 |
GBP |
XLON |
17/04/2025 |
08:20:35 |
|
9,038 |
2.4980 |
GBP |
XLON |
17/04/2025 |
08:20:38 |
|
2,403 |
2.4980 |
GBP |
XLON |
17/04/2025 |
08:24:26 |
|
9,554 |
2.4980 |
GBP |
XLON |
17/04/2025 |
08:26:25 |
|
2,728 |
2.5000 |
GBP |
XLON |
17/04/2025 |
08:30:10 |
|
503 |
2.4990 |
GBP |
XLON |
17/04/2025 |
08:31:10 |
|
2,715 |
2.4980 |
GBP |
XLON |
17/04/2025 |
08:31:52 |
|
5,512 |
2.4990 |
GBP |
XLON |
17/04/2025 |
08:31:52 |
|
8,851 |
2.4930 |
GBP |
XLON |
17/04/2025 |
08:33:43 |
|
5,028 |
2.4910 |
GBP |
XLON |
17/04/2025 |
08:36:58 |
|
5,235 |
2.4900 |
GBP |
XLON |
17/04/2025 |
08:37:12 |
|
5,151 |
2.4810 |
GBP |
XLON |
17/04/2025 |
08:40:15 |
|
1,456 |
2.4790 |
GBP |
XLON |
17/04/2025 |
08:41:04 |
|
3,950 |
2.4790 |
GBP |
XLON |
17/04/2025 |
08:41:05 |
|
5,783 |
2.4740 |
GBP |
XLON |
17/04/2025 |
08:43:45 |
|
5,785 |
2.4750 |
GBP |
XLON |
17/04/2025 |
08:43:45 |
|
5,763 |
2.4740 |
GBP |
XLON |
17/04/2025 |
08:48:41 |
|
14,245 |
2.4730 |
GBP |
XLON |
17/04/2025 |
08:52:24 |
|
4,695 |
2.4790 |
GBP |
XLON |
17/04/2025 |
08:57:37 |
|
4,774 |
2.4770 |
GBP |
XLON |
17/04/2025 |
09:00:09 |
|
4,412 |
2.4760 |
GBP |
XLON |
17/04/2025 |
09:00:56 |
|
4,019 |
2.4790 |
GBP |
XLON |
17/04/2025 |
09:06:04 |
|
3,702 |
2.4790 |
GBP |
XLON |
17/04/2025 |
09:07:57 |
|
8,276 |
2.4790 |
GBP |
XLON |
17/04/2025 |
09:09:13 |
|
980 |
2.4790 |
GBP |
XLON |
17/04/2025 |
09:09:57 |
|
4,402 |
2.4810 |
GBP |
XLON |
17/04/2025 |
09:12:37 |
|
3,865 |
2.4800 |
GBP |
XLON |
17/04/2025 |
09:12:59 |
|
4,497 |
2.4790 |
GBP |
XLON |
17/04/2025 |
09:16:01 |
|
3,220 |
2.4820 |
GBP |
XLON |
17/04/2025 |
09:21:03 |
|
8,925 |
2.4810 |
GBP |
XLON |
17/04/2025 |
09:21:04 |
|
10,871 |
2.4810 |
GBP |
XLON |
17/04/2025 |
09:24:25 |
|
7,854 |
2.4820 |
GBP |
XLON |
17/04/2025 |
09:32:48 |
|
5,397 |
2.4820 |
GBP |
XLON |
17/04/2025 |
09:32:49 |
|
4,614 |
2.4790 |
GBP |
XLON |
17/04/2025 |
09:34:31 |
|
9,209 |
2.4840 |
GBP |
XLON |
17/04/2025 |
09:41:29 |
|
3,741 |
2.4850 |
GBP |
XLON |
17/04/2025 |
09:41:29 |
|
4,364 |
2.4800 |
GBP |
XLON |
17/04/2025 |
09:47:18 |
|
2,355 |
2.4820 |
GBP |
XLON |
17/04/2025 |
09:51:53 |
|
13,856 |
2.4800 |
GBP |
XLON |
17/04/2025 |
09:52:23 |
|
4,389 |
2.4750 |
GBP |
XLON |
17/04/2025 |
09:58:35 |
|
4,012 |
2.4730 |
GBP |
XLON |
17/04/2025 |
10:00:30 |
|
2,515 |
2.4790 |
GBP |
XLON |
17/04/2025 |
10:03:33 |
|
2,526 |
2.4780 |
GBP |
XLON |
17/04/2025 |
10:03:40 |
|
9,046 |
2.4780 |
GBP |
XLON |
17/04/2025 |
10:05:37 |
|
6,768 |
2.4750 |
GBP |
XLON |
17/04/2025 |
10:08:15 |
|
5,204 |
2.4730 |
GBP |
XLON |
17/04/2025 |
10:15:22 |
|
8,791 |
2.4710 |
GBP |
XLON |
17/04/2025 |
10:15:24 |
|
17,302 |
2.4700 |
GBP |
XLON |
17/04/2025 |
10:15:38 |
|
17,362 |
2.4740 |
GBP |
XLON |
17/04/2025 |
10:22:03 |
|
6,346 |
2.4720 |
GBP |
XLON |
17/04/2025 |
10:22:06 |
|
8,164 |
2.4710 |
GBP |
XLON |
17/04/2025 |
10:26:12 |
|
5,230 |
2.4770 |
GBP |
XLON |
17/04/2025 |
10:30:06 |
|
5,382 |
2.4760 |
GBP |
XLON |
17/04/2025 |
10:30:10 |
|
2,720 |
2.4800 |
GBP |
XLON |
17/04/2025 |
10:35:49 |
|
2,505 |
2.4800 |
GBP |
XLON |
17/04/2025 |
10:36:47 |
|
10,729 |
2.4780 |
GBP |
XLON |
17/04/2025 |
10:37:22 |
|
4,680 |
2.4840 |
GBP |
XLON |
17/04/2025 |
10:43:56 |
|
4,680 |
2.4830 |
GBP |
XLON |
17/04/2025 |
10:44:13 |
|
10,847 |
2.4840 |
GBP |
XLON |
17/04/2025 |
10:45:00 |
|
6,046 |
2.4860 |
GBP |
XLON |
17/04/2025 |
10:50:16 |
|
5,799 |
2.4870 |
GBP |
XLON |
17/04/2025 |
10:50:16 |
|
7,779 |
2.4830 |
GBP |
XLON |
17/04/2025 |
10:54:06 |
|
87 |
2.4830 |
GBP |
XLON |
17/04/2025 |
10:55:44 |
|
5,475 |
2.4840 |
GBP |
XLON |
17/04/2025 |
10:58:15 |
|
87 |
2.4840 |
GBP |
XLON |
17/04/2025 |
10:58:59 |
|
69 |
2.4840 |
GBP |
XLON |
17/04/2025 |
10:59:14 |
|
87 |
2.4840 |
GBP |
XLON |
17/04/2025 |
10:59:29 |
|
69 |
2.4850 |
GBP |
XLON |
17/04/2025 |
10:59:44 |
|
69 |
2.4850 |
GBP |
XLON |
17/04/2025 |
10:59:59 |
|
12,909 |
2.4870 |
GBP |
XLON |
17/04/2025 |
11:00:32 |
|
11,450 |
2.4870 |
GBP |
XLON |
17/04/2025 |
11:00:33 |
|
14,840 |
2.4860 |
GBP |
XLON |
17/04/2025 |
11:09:36 |
|
2,963 |
2.4790 |
GBP |
XLON |
17/04/2025 |
11:12:31 |
|
3,846 |
2.4770 |
GBP |
XLON |
17/04/2025 |
11:17:37 |
|
2,565 |
2.4760 |
GBP |
XLON |
17/04/2025 |
11:17:38 |
|
2,656 |
2.4790 |
GBP |
XLON |
17/04/2025 |
11:21:46 |
|
2,437 |
2.4790 |
GBP |
XLON |
17/04/2025 |
11:22:49 |
|
4,798 |
2.4770 |
GBP |
XLON |
17/04/2025 |
11:23:47 |
|
7,567 |
2.4760 |
GBP |
XLON |
17/04/2025 |
11:24:10 |
|
2,327 |
2.4790 |
GBP |
XLON |
17/04/2025 |
11:32:27 |
|
2,335 |
2.4790 |
GBP |
XLON |
17/04/2025 |
11:33:02 |
|
2,585 |
2.4780 |
GBP |
XLON |
17/04/2025 |
11:34:27 |
|
2,541 |
2.4780 |
GBP |
XLON |
17/04/2025 |
11:36:09 |
|
2,541 |
2.4790 |
GBP |
XLON |
17/04/2025 |
11:36:09 |
|
7,072 |
2.4780 |
GBP |
XLON |
17/04/2025 |
11:40:00 |
|
1,077 |
2.4780 |
GBP |
XLON |
17/04/2025 |
11:40:47 |
|
4,962 |
2.4770 |
GBP |
XLON |
17/04/2025 |
11:42:25 |
|
3,137 |
2.4760 |
GBP |
XLON |
17/04/2025 |
11:43:35 |
|
2,470 |
2.4740 |
GBP |
XLON |
17/04/2025 |
11:44:03 |
|
3,104 |
2.4720 |
GBP |
XLON |
17/04/2025 |
11:48:47 |
|
4,350 |
2.4760 |
GBP |
XLON |
17/04/2025 |
11:52:11 |
|
7,932 |
2.4770 |
GBP |
XLON |
17/04/2025 |
11:53:55 |
|
9,315 |
2.4770 |
GBP |
XLON |
17/04/2025 |
11:58:54 |
|
3,228 |
2.4760 |
GBP |
XLON |
17/04/2025 |
11:58:55 |
|
4,180 |
2.4740 |
GBP |
XLON |
17/04/2025 |
12:03:31 |
|
3,613 |
2.4710 |
GBP |
XLON |
17/04/2025 |
12:07:58 |
|
3,617 |
2.4720 |
GBP |
XLON |
17/04/2025 |
12:07:58 |
|
2,960 |
2.4670 |
GBP |
XLON |
17/04/2025 |
12:13:27 |
|
2,656 |
2.4680 |
GBP |
XLON |
17/04/2025 |
12:17:16 |
|
3,924 |
2.4670 |
GBP |
XLON |
17/04/2025 |
12:17:48 |
|
2,812 |
2.4660 |
GBP |
XLON |
17/04/2025 |
12:21:42 |
|
2,617 |
2.4680 |
GBP |
XLON |
17/04/2025 |
12:21:42 |
|
5,588 |
2.4650 |
GBP |
XLON |
17/04/2025 |
12:24:50 |
|
3,172 |
2.4640 |
GBP |
XLON |
17/04/2025 |
12:27:08 |
|
582 |
2.4630 |
GBP |
XLON |
17/04/2025 |
12:28:03 |
|
2,975 |
2.4620 |
GBP |
XLON |
17/04/2025 |
12:29:21 |
|
3,378 |
2.4610 |
GBP |
XLON |
17/04/2025 |
12:33:09 |
|
3,264 |
2.4610 |
GBP |
XLON |
17/04/2025 |
12:34:42 |
|
6,933 |
2.4620 |
GBP |
XLON |
17/04/2025 |
12:37:40 |
|
4,478 |
2.4630 |
GBP |
XLON |
17/04/2025 |
12:43:37 |
|
1,570 |
2.4670 |
GBP |
XLON |
17/04/2025 |
12:47:38 |
|
1,609 |
2.4680 |
GBP |
XLON |
17/04/2025 |
12:48:39 |
|
2,601 |
2.4700 |
GBP |
XLON |
17/04/2025 |
12:49:54 |
|
4,812 |
2.4680 |
GBP |
XLON |
17/04/2025 |
12:50:26 |
|
2,450 |
2.4670 |
GBP |
XLON |
17/04/2025 |
12:52:45 |
|
4,866 |
2.4660 |
GBP |
XLON |
17/04/2025 |
12:52:46 |
|
3,373 |
2.4670 |
GBP |
XLON |
17/04/2025 |
12:58:20 |
|
6,356 |
2.4690 |
GBP |
XLON |
17/04/2025 |
13:01:36 |
|
3,777 |
2.4740 |
GBP |
XLON |
17/04/2025 |
13:03:07 |
|
3,801 |
2.4750 |
GBP |
XLON |
17/04/2025 |
13:03:07 |
|
4,034 |
2.4670 |
GBP |
XLON |
17/04/2025 |
13:10:28 |
|
4,572 |
2.4650 |
GBP |
XLON |
17/04/2025 |
13:11:08 |
|
8,346 |
2.4650 |
GBP |
XLON |
17/04/2025 |
13:12:28 |
|
3,979 |
2.4650 |
GBP |
XLON |
17/04/2025 |
13:20:18 |
|
4,679 |
2.4690 |
GBP |
XLON |
17/04/2025 |
13:23:59 |
|
4,198 |
2.4680 |
GBP |
XLON |
17/04/2025 |
13:25:24 |
|
1,844 |
2.4730 |
GBP |
XLON |
17/04/2025 |
13:30:01 |
|
2,801 |
2.4730 |
GBP |
XLON |
17/04/2025 |
13:30:06 |
|
2,474 |
2.4740 |
GBP |
XLON |
17/04/2025 |
13:31:27 |
|
2,627 |
2.4740 |
GBP |
XLON |
17/04/2025 |
13:32:48 |
|
5,121 |
2.4740 |
GBP |
XLON |
17/04/2025 |
13:34:08 |
|
7,083 |
2.4730 |
GBP |
XLON |
17/04/2025 |
13:34:10 |
|
4,056 |
2.4740 |
GBP |
XLON |
17/04/2025 |
13:39:07 |
|
372 |
2.4740 |
GBP |
XLON |
17/04/2025 |
13:40:35 |
|
5,418 |
2.4730 |
GBP |
XLON |
17/04/2025 |
13:41:32 |
|
4,792 |
2.4710 |
GBP |
XLON |
17/04/2025 |
13:43:36 |
|
2,743 |
2.4750 |
GBP |
XLON |
17/04/2025 |
13:48:12 |
|
2,627 |
2.4760 |
GBP |
XLON |
17/04/2025 |
13:49:39 |
|
2,335 |
2.4770 |
GBP |
XLON |
17/04/2025 |
13:50:54 |
|
2,581 |
2.4760 |
GBP |
XLON |
17/04/2025 |
13:51:54 |
|
2,050 |
2.4750 |
GBP |
XLON |
17/04/2025 |
13:52:19 |
|
4,971 |
2.4760 |
GBP |
XLON |
17/04/2025 |
13:52:38 |
|
9,793 |
2.4740 |
GBP |
XLON |
17/04/2025 |
13:55:40 |
|
2,062 |
2.4710 |
GBP |
XLON |
17/04/2025 |
13:58:10 |
|
2,859 |
2.4710 |
GBP |
XLON |
17/04/2025 |
14:01:51 |
|
4,379 |
2.4710 |
GBP |
XLON |
17/04/2025 |
14:03:00 |
|
9,657 |
2.4720 |
GBP |
XLON |
17/04/2025 |
14:03:00 |
|
10,779 |
2.4700 |
GBP |
XLON |
17/04/2025 |
14:06:01 |
|
9,429 |
2.4690 |
GBP |
XLON |
17/04/2025 |
14:13:24 |
|
2,349 |
2.4720 |
GBP |
XLON |
17/04/2025 |
14:19:22 |
|
2,627 |
2.4720 |
GBP |
XLON |
17/04/2025 |
14:19:52 |
|
2,623 |
2.4740 |
GBP |
XLON |
17/04/2025 |
14:20:54 |
|
5,022 |
2.4730 |
GBP |
XLON |
17/04/2025 |
14:20:55 |
|
2,758 |
2.4720 |
GBP |
XLON |
17/04/2025 |
14:21:01 |
|
19,065 |
2.4740 |
GBP |
XLON |
17/04/2025 |
14:23:30 |
|
7,109 |
2.4710 |
GBP |
XLON |
17/04/2025 |
14:29:28 |
|
28,201 |
2.4710 |
GBP |
XLON |
17/04/2025 |
14:31:24 |
|
11,123 |
2.4700 |
GBP |
XLON |
17/04/2025 |
14:39:11 |
|
5,400 |
2.4710 |
GBP |
XLON |
17/04/2025 |
14:40:32 |
|
11,052 |
2.4780 |
GBP |
XLON |
17/04/2025 |
14:41:58 |
|
7,335 |
2.4780 |
GBP |
XLON |
17/04/2025 |
14:43:55 |
|
9,907 |
2.4790 |
GBP |
XLON |
17/04/2025 |
14:43:55 |
|
10,104 |
2.4770 |
GBP |
XLON |
17/04/2025 |
14:45:13 |
|
9,776 |
2.4760 |
GBP |
XLON |
17/04/2025 |
14:48:37 |
|
12,160 |
2.4830 |
GBP |
XLON |
17/04/2025 |
14:52:12 |
|
12,590 |
2.4850 |
GBP |
XLON |
17/04/2025 |
14:54:25 |
|
10,061 |
2.4820 |
GBP |
XLON |
17/04/2025 |
14:56:23 |
|
10,337 |
2.4830 |
GBP |
XLON |
17/04/2025 |
14:56:23 |
|
9,717 |
2.4810 |
GBP |
XLON |
17/04/2025 |
14:56:24 |
|
8,559 |
2.4820 |
GBP |
XLON |
17/04/2025 |
15:03:44 |
|
16,912 |
2.4840 |
GBP |
XLON |
17/04/2025 |
15:06:12 |
|
9,085 |
2.4850 |
GBP |
XLON |
17/04/2025 |
15:06:12 |
|
9,155 |
2.4860 |
GBP |
XLON |
17/04/2025 |
15:11:41 |
|
8,716 |
2.4850 |
GBP |
XLON |
17/04/2025 |
15:14:32 |
|
8,416 |
2.4830 |
GBP |
XLON |
17/04/2025 |
15:14:51 |
|
7,520 |
2.4810 |
GBP |
XLON |
17/04/2025 |
15:18:27 |
|
6,687 |
2.4820 |
GBP |
XLON |
17/04/2025 |
15:19:47 |
|
6,870 |
2.4810 |
GBP |
XLON |
17/04/2025 |
15:19:48 |
|
8,809 |
2.4810 |
GBP |
XLON |
17/04/2025 |
15:22:57 |
|
8,489 |
2.4800 |
GBP |
XLON |
17/04/2025 |
15:25:31 |
|
8,549 |
2.4790 |
GBP |
XLON |
17/04/2025 |
15:27:24 |
|
8,411 |
2.4780 |
GBP |
XLON |
17/04/2025 |
15:29:08 |
|
8,414 |
2.4770 |
GBP |
XLON |
17/04/2025 |
15:29:10 |
|
3,391 |
2.4800 |
GBP |
XLON |
17/04/2025 |
15:33:33 |
|
4,520 |
2.4810 |
GBP |
XLON |
17/04/2025 |
15:34:02 |
|
8,708 |
2.4800 |
GBP |
XLON |
17/04/2025 |
15:35:59 |
|
8,658 |
2.4790 |
GBP |
XLON |
17/04/2025 |
15:37:44 |
|
8,362 |
2.4780 |
GBP |
XLON |
17/04/2025 |
15:40:05 |
|
9,165 |
2.4840 |
GBP |
XLON |
17/04/2025 |
15:42:17 |
|
2,519 |
2.4860 |
GBP |
XLON |
17/04/2025 |
15:46:10 |
|
6 |
2.4860 |
GBP |
XLON |
17/04/2025 |
15:46:25 |
|
22,872 |
2.4860 |
GBP |
XLON |
17/04/2025 |
15:46:41 |
|
10,838 |
2.4820 |
GBP |
XLON |
17/04/2025 |
15:50:04 |
|
8,282 |
2.4830 |
GBP |
XLON |
17/04/2025 |
15:50:04 |
|
2,670 |
2.4810 |
GBP |
XLON |
17/04/2025 |
15:50:05 |
|
9,717 |
2.4810 |
GBP |
XLON |
17/04/2025 |
15:55:06 |
|
9,131 |
2.4800 |
GBP |
XLON |
17/04/2025 |
15:58:14 |
|
18,291 |
2.4790 |
GBP |
XLON |
17/04/2025 |
15:59:19 |
|
10,232 |
2.4790 |
GBP |
XLON |
17/04/2025 |
16:00:00 |
|
2,734 |
2.4900 |
GBP |
XLON |
17/04/2025 |
16:07:47 |
|
24,280 |
2.4890 |
GBP |
XLON |
17/04/2025 |
16:08:03 |
|
5,997 |
2.4850 |
GBP |
XLON |
17/04/2025 |
16:10:16 |
|
12,091 |
2.4880 |
GBP |
XLON |
17/04/2025 |
16:12:25 |
|
20,261 |
2.4900 |
GBP |
XLON |
17/04/2025 |
16:13:39 |
|
11,682 |
2.4890 |
GBP |
XLON |
17/04/2025 |
16:13:40 |
|
11,245 |
2.4890 |
GBP |
XLON |
17/04/2025 |
16:15:26 |
|
3,112 |
2.4880 |
GBP |
XLON |
17/04/2025 |
16:16:03 |
|
9,498 |
2.4890 |
GBP |
XLON |
17/04/2025 |
16:18:40 |
|
450,190 |
2.4800 |
GBP |
OTC |
17/04/2025 |
16:22:20 |
|
12,931 |
2.9300 |
EUR |
XMAD |
17/04/2025 |
08:00:02 |
|
3,635 |
2.9220 |
EUR |
XMAD |
17/04/2025 |
08:00:28 |
|
11,243 |
2.9220 |
EUR |
XMAD |
17/04/2025 |
08:04:37 |
|
3,310 |
2.9230 |
EUR |
XMAD |
17/04/2025 |
08:04:37 |
|
3,312 |
2.9130 |
EUR |
XMAD |
17/04/2025 |
08:05:46 |
|
4,327 |
2.9020 |
EUR |
XMAD |
17/04/2025 |
08:07:59 |
|
12,634 |
2.9110 |
EUR |
XMAD |
17/04/2025 |
08:12:09 |
|
5,075 |
2.9040 |
EUR |
XMAD |
17/04/2025 |
08:14:58 |
|
3,348 |
2.9170 |
EUR |
XMAD |
17/04/2025 |
08:18:15 |
|
4,204 |
2.9150 |
EUR |
XMAD |
17/04/2025 |
08:19:52 |
|
1,717 |
2.9130 |
EUR |
XMAD |
17/04/2025 |
08:25:10 |
|
3,438 |
2.9130 |
EUR |
XMAD |
17/04/2025 |
08:25:22 |
|
2,492 |
2.9120 |
EUR |
XMAD |
17/04/2025 |
08:26:20 |
|
3,289 |
2.9130 |
EUR |
XMAD |
17/04/2025 |
08:27:25 |
|
3,780 |
2.9130 |
EUR |
XMAD |
17/04/2025 |
08:28:48 |
|
2,012 |
2.9120 |
EUR |
XMAD |
17/04/2025 |
08:29:47 |
|
5,058 |
2.9100 |
EUR |
XMAD |
17/04/2025 |
08:30:15 |
|
7,593 |
2.9090 |
EUR |
XMAD |
17/04/2025 |
08:32:11 |
|
12,790 |
2.9050 |
EUR |
XMAD |
17/04/2025 |
08:35:14 |
|
4,639 |
2.9020 |
EUR |
XMAD |
17/04/2025 |
08:37:12 |
|
4,658 |
2.8990 |
EUR |
XMAD |
17/04/2025 |
08:38:20 |
|
4,594 |
2.8890 |
EUR |
XMAD |
17/04/2025 |
08:41:23 |
|
3,925 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
08:43:45 |
|
8,768 |
2.8860 |
EUR |
XMAD |
17/04/2025 |
08:48:41 |
|
1,822 |
2.8780 |
EUR |
XMAD |
17/04/2025 |
08:52:26 |
|
4,192 |
2.8790 |
EUR |
XMAD |
17/04/2025 |
08:52:26 |
|
3,806 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
09:00:04 |
|
3,232 |
2.8880 |
EUR |
XMAD |
17/04/2025 |
09:03:14 |
|
11,685 |
2.8870 |
EUR |
XMAD |
17/04/2025 |
09:04:14 |
|
17,511 |
2.8910 |
EUR |
XMAD |
17/04/2025 |
09:12:59 |
|
7,848 |
2.8890 |
EUR |
XMAD |
17/04/2025 |
09:20:02 |
|
3,652 |
2.8890 |
EUR |
XMAD |
17/04/2025 |
09:24:25 |
|
3,762 |
2.8920 |
EUR |
XMAD |
17/04/2025 |
09:33:30 |
|
11,348 |
2.8910 |
EUR |
XMAD |
17/04/2025 |
09:33:34 |
|
911 |
2.8890 |
EUR |
XMAD |
17/04/2025 |
09:33:55 |
|
3,471 |
2.8920 |
EUR |
XMAD |
17/04/2025 |
09:41:29 |
|
6,355 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
09:41:29 |
|
10,491 |
2.8860 |
EUR |
XMAD |
17/04/2025 |
09:48:14 |
|
6,901 |
2.8790 |
EUR |
XMAD |
17/04/2025 |
09:55:58 |
|
3,514 |
2.8800 |
EUR |
XMAD |
17/04/2025 |
09:55:58 |
|
3,603 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
10:03:31 |
|
6,768 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
10:05:37 |
|
3,397 |
2.8860 |
EUR |
XMAD |
17/04/2025 |
10:05:37 |
|
312 |
2.8810 |
EUR |
XMAD |
17/04/2025 |
10:08:41 |
|
167 |
2.8810 |
EUR |
XMAD |
17/04/2025 |
10:08:42 |
|
30 |
2.8810 |
EUR |
XMAD |
17/04/2025 |
10:08:43 |
|
3,748 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
10:14:28 |
|
6,984 |
2.8820 |
EUR |
XMAD |
17/04/2025 |
10:14:37 |
|
3,638 |
2.8770 |
EUR |
XMAD |
17/04/2025 |
10:15:38 |
|
6,291 |
2.8800 |
EUR |
XMAD |
17/04/2025 |
10:25:31 |
|
3,361 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
10:30:10 |
|
3,298 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
10:34:02 |
|
18,167 |
2.8870 |
EUR |
XMAD |
17/04/2025 |
10:37:22 |
|
3,536 |
2.8920 |
EUR |
XMAD |
17/04/2025 |
10:44:13 |
|
3,192 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
10:53:01 |
|
3,536 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
10:55:09 |
|
3,251 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
10:56:33 |
|
3,834 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
10:56:49 |
|
88 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
10:58:01 |
|
3,486 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
10:58:14 |
|
27,020 |
2.8970 |
EUR |
XMAD |
17/04/2025 |
11:00:32 |
|
7,305 |
2.8960 |
EUR |
XMAD |
17/04/2025 |
11:00:34 |
|
6,377 |
2.8970 |
EUR |
XMAD |
17/04/2025 |
11:09:36 |
|
3,499 |
2.8960 |
EUR |
XMAD |
17/04/2025 |
11:09:41 |
|
3,601 |
2.8880 |
EUR |
XMAD |
17/04/2025 |
11:12:42 |
|
6,967 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
11:17:53 |
|
3,521 |
2.8870 |
EUR |
XMAD |
17/04/2025 |
11:23:39 |
|
3,807 |
2.8870 |
EUR |
XMAD |
17/04/2025 |
11:32:28 |
|
3,272 |
2.8880 |
EUR |
XMAD |
17/04/2025 |
11:36:00 |
|
3,332 |
2.8880 |
EUR |
XMAD |
17/04/2025 |
11:40:00 |
|
5,580 |
2.8870 |
EUR |
XMAD |
17/04/2025 |
11:41:33 |
|
6,718 |
2.8830 |
EUR |
XMAD |
17/04/2025 |
11:44:03 |
|
9,919 |
2.8870 |
EUR |
XMAD |
17/04/2025 |
11:56:15 |
|
2,800 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
11:58:55 |
|
2,800 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
11:58:55 |
|
3,227 |
2.8830 |
EUR |
XMAD |
17/04/2025 |
12:03:31 |
|
3,487 |
2.8780 |
EUR |
XMAD |
17/04/2025 |
12:07:58 |
|
3,304 |
2.8790 |
EUR |
XMAD |
17/04/2025 |
12:07:58 |
|
3,548 |
2.8760 |
EUR |
XMAD |
17/04/2025 |
12:19:03 |
|
3,680 |
2.8740 |
EUR |
XMAD |
17/04/2025 |
12:22:44 |
|
6,918 |
2.8730 |
EUR |
XMAD |
17/04/2025 |
12:24:50 |
|
6,814 |
2.8700 |
EUR |
XMAD |
17/04/2025 |
12:29:21 |
|
3,366 |
2.8660 |
EUR |
XMAD |
17/04/2025 |
12:35:26 |
|
2,488 |
2.8670 |
EUR |
XMAD |
17/04/2025 |
12:41:37 |
|
5,109 |
2.8700 |
EUR |
XMAD |
17/04/2025 |
12:43:38 |
|
3,392 |
2.8750 |
EUR |
XMAD |
17/04/2025 |
12:50:26 |
|
3,288 |
2.8760 |
EUR |
XMAD |
17/04/2025 |
12:50:26 |
|
3,440 |
2.8750 |
EUR |
XMAD |
17/04/2025 |
12:58:26 |
|
3,599 |
2.8780 |
EUR |
XMAD |
17/04/2025 |
13:01:36 |
|
3,430 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
13:03:21 |
|
3,901 |
2.8890 |
EUR |
XMAD |
17/04/2025 |
13:03:22 |
|
3,267 |
2.8740 |
EUR |
XMAD |
17/04/2025 |
13:09:54 |
|
3,536 |
2.8720 |
EUR |
XMAD |
17/04/2025 |
13:11:08 |
|
3,386 |
2.8750 |
EUR |
XMAD |
17/04/2025 |
13:15:38 |
|
7,563 |
2.8800 |
EUR |
XMAD |
17/04/2025 |
13:24:19 |
|
3,460 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
13:31:36 |
|
2,500 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
13:36:57 |
|
3,399 |
2.8870 |
EUR |
XMAD |
17/04/2025 |
13:38:26 |
|
6,724 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
13:41:25 |
|
3,398 |
2.8850 |
EUR |
XMAD |
17/04/2025 |
13:41:32 |
|
1,246 |
2.8910 |
EUR |
XMAD |
17/04/2025 |
13:50:42 |
|
387 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
13:50:56 |
|
3,846 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
13:52:38 |
|
1,822 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
13:55:26 |
|
9,206 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
13:55:36 |
|
3,889 |
2.8860 |
EUR |
XMAD |
17/04/2025 |
13:58:00 |
|
3,959 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
14:03:00 |
|
3,319 |
2.8800 |
EUR |
XMAD |
17/04/2025 |
14:06:01 |
|
3,859 |
2.8810 |
EUR |
XMAD |
17/04/2025 |
14:13:24 |
|
3,599 |
2.8820 |
EUR |
XMAD |
17/04/2025 |
14:13:24 |
|
2,535 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
14:14:27 |
|
6,733 |
2.8880 |
EUR |
XMAD |
17/04/2025 |
14:23:30 |
|
3,403 |
2.8860 |
EUR |
XMAD |
17/04/2025 |
14:25:00 |
|
6,520 |
2.8820 |
EUR |
XMAD |
17/04/2025 |
14:28:20 |
|
7,230 |
2.8840 |
EUR |
XMAD |
17/04/2025 |
14:31:24 |
|
4,106 |
2.8820 |
EUR |
XMAD |
17/04/2025 |
14:33:06 |
|
93 |
2.8800 |
EUR |
XMAD |
17/04/2025 |
14:35:22 |
|
3,728 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
14:43:02 |
|
3,669 |
2.8950 |
EUR |
XMAD |
17/04/2025 |
14:43:45 |
|
16,272 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
14:43:55 |
|
3,382 |
2.9010 |
EUR |
XMAD |
17/04/2025 |
14:55:14 |
|
10,319 |
2.8990 |
EUR |
XMAD |
17/04/2025 |
14:56:18 |
|
4,025 |
2.8980 |
EUR |
XMAD |
17/04/2025 |
14:56:23 |
|
3,797 |
2.8970 |
EUR |
XMAD |
17/04/2025 |
15:03:44 |
|
4,876 |
2.9000 |
EUR |
XMAD |
17/04/2025 |
15:06:12 |
|
13,764 |
2.9000 |
EUR |
XMAD |
17/04/2025 |
15:06:52 |
|
16,353 |
2.9020 |
EUR |
XMAD |
17/04/2025 |
15:11:41 |
|
10,386 |
2.9000 |
EUR |
XMAD |
17/04/2025 |
15:14:50 |
|
394 |
2.8980 |
EUR |
XMAD |
17/04/2025 |
15:15:17 |
|
5,776 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
15:20:24 |
|
2,801 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
15:21:58 |
|
2,801 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
15:21:59 |
|
13,950 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
15:22:57 |
|
278 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
15:24:04 |
|
1,941 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
15:24:05 |
|
9,870 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
15:25:31 |
|
76 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
15:25:59 |
|
5,037 |
2.8920 |
EUR |
XMAD |
17/04/2025 |
15:26:29 |
|
7,701 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
15:27:19 |
|
9,034 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
15:29:22 |
|
2,036 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
15:29:23 |
|
20,351 |
2.8890 |
EUR |
XMAD |
17/04/2025 |
15:30:00 |
|
1,713 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
15:30:58 |
|
1,713 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
15:30:59 |
|
5,839 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
15:31:09 |
|
224 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
15:32:58 |
|
1,409 |
2.8900 |
EUR |
XMAD |
17/04/2025 |
15:32:59 |
|
4,794 |
2.8950 |
EUR |
XMAD |
17/04/2025 |
15:35:15 |
|
20,611 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
15:35:59 |
|
1,535 |
2.8930 |
EUR |
XMAD |
17/04/2025 |
15:36:01 |
|
3,155 |
2.8910 |
EUR |
XMAD |
17/04/2025 |
15:39:58 |
|
4,592 |
2.8910 |
EUR |
XMAD |
17/04/2025 |
15:39:59 |
|
2,521 |
2.8980 |
EUR |
XMAD |
17/04/2025 |
15:42:09 |
|
14,597 |
2.8980 |
EUR |
XMAD |
17/04/2025 |
15:42:17 |
|
3,967 |
2.8980 |
EUR |
XMAD |
17/04/2025 |
15:47:21 |
|
17,173 |
2.8960 |
EUR |
XMAD |
17/04/2025 |
15:50:04 |
|
5,564 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
15:58:06 |
|
13,715 |
2.8920 |
EUR |
XMAD |
17/04/2025 |
15:59:19 |
|
3,906 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
16:01:42 |
|
3,720 |
2.8940 |
EUR |
XMAD |
17/04/2025 |
16:04:50 |
|
8,638 |
2.9030 |
EUR |
XMAD |
17/04/2025 |
16:08:03 |
|
14,046 |
2.9030 |
EUR |
XMAD |
17/04/2025 |
16:15:26 |
|
127 |
2.9010 |
EUR |
XMAD |
17/04/2025 |
16:16:08 |
|
2,733 |
2.9050 |
EUR |
XMAD |
17/04/2025 |
16:18:29 |
|
6,937 |
2.9050 |
EUR |
XMAD |
17/04/2025 |
16:18:39 |
|
299,712 |
2.8928 |
EUR |
OTC |
17/04/2025 |
16:22:29 |
|
Venue |
|
Volume-weighted average price |
Aggregate volume |
|
LON |
|
£2.4800 |
1,790,490 |
|
MAD |
|
€2.8928 |
1,192,012 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.