-
22 April 2025 17:40:43
- Source: Sharecast
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 22 April 2025 it purchased 2,952,269 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 |
|
1,770,307 |
LON |
£2.4690 |
£2.5240 |
|
1,181,962 |
MAD |
€2.8740 |
€2.9430 |
The purchases were made pursuant to the share repurchase programme announced on 08 February 2025.
Following the purchase, the Company holds 225,023,481 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,746,452,529 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
23 April 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of Purchases |
|
|
|
|
|
|
Shares purchased: |
2,952,269 |
|
|
Date of purchases: |
22 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 |
|
11,674 |
2.4730 |
GBP |
XLON |
22/04/2025 |
08:00:37 |
|
5,913 |
2.4760 |
GBP |
XLON |
22/04/2025 |
08:00:37 |
|
4,748 |
2.4800 |
GBP |
XLON |
22/04/2025 |
08:04:07 |
|
6,134 |
2.4810 |
GBP |
XLON |
22/04/2025 |
08:04:07 |
|
7,493 |
2.4820 |
GBP |
XLON |
22/04/2025 |
08:04:07 |
|
8,162 |
2.4810 |
GBP |
XLON |
22/04/2025 |
08:08:18 |
|
4,405 |
2.4760 |
GBP |
XLON |
22/04/2025 |
08:08:47 |
|
4,895 |
2.4730 |
GBP |
XLON |
22/04/2025 |
08:10:17 |
|
6,361 |
2.4760 |
GBP |
XLON |
22/04/2025 |
08:10:19 |
|
3,135 |
2.4690 |
GBP |
XLON |
22/04/2025 |
08:11:00 |
|
6,805 |
2.4710 |
GBP |
XLON |
22/04/2025 |
08:13:58 |
|
4,381 |
2.4720 |
GBP |
XLON |
22/04/2025 |
08:15:41 |
|
4,256 |
2.4720 |
GBP |
XLON |
22/04/2025 |
08:16:44 |
|
4,419 |
2.4710 |
GBP |
XLON |
22/04/2025 |
08:17:18 |
|
9,181 |
2.4810 |
GBP |
XLON |
22/04/2025 |
08:20:26 |
|
3,682 |
2.4850 |
GBP |
XLON |
22/04/2025 |
08:22:11 |
|
3,552 |
2.4940 |
GBP |
XLON |
22/04/2025 |
08:23:40 |
|
3,814 |
2.4910 |
GBP |
XLON |
22/04/2025 |
08:23:42 |
|
467 |
2.4920 |
GBP |
XLON |
22/04/2025 |
08:25:00 |
|
3,918 |
2.4900 |
GBP |
XLON |
22/04/2025 |
08:26:02 |
|
4,529 |
2.4930 |
GBP |
XLON |
22/04/2025 |
08:26:02 |
|
3,893 |
2.4870 |
GBP |
XLON |
22/04/2025 |
08:26:10 |
|
3,513 |
2.4950 |
GBP |
XLON |
22/04/2025 |
08:30:36 |
|
3,676 |
2.4940 |
GBP |
XLON |
22/04/2025 |
08:30:37 |
|
4,243 |
2.4900 |
GBP |
XLON |
22/04/2025 |
08:31:58 |
|
4,350 |
2.4870 |
GBP |
XLON |
22/04/2025 |
08:34:37 |
|
4,736 |
2.4850 |
GBP |
XLON |
22/04/2025 |
08:36:05 |
|
3,424 |
2.4920 |
GBP |
XLON |
22/04/2025 |
08:38:05 |
|
3,711 |
2.4870 |
GBP |
XLON |
22/04/2025 |
08:39:00 |
|
3,885 |
2.4830 |
GBP |
XLON |
22/04/2025 |
08:39:33 |
|
3,791 |
2.4840 |
GBP |
XLON |
22/04/2025 |
08:39:33 |
|
3,998 |
2.4990 |
GBP |
XLON |
22/04/2025 |
08:43:36 |
|
4,002 |
2.5020 |
GBP |
XLON |
22/04/2025 |
08:45:13 |
|
3,812 |
2.5000 |
GBP |
XLON |
22/04/2025 |
08:45:15 |
|
4,410 |
2.4990 |
GBP |
XLON |
22/04/2025 |
08:47:45 |
|
4,476 |
2.5000 |
GBP |
XLON |
22/04/2025 |
08:47:45 |
|
5,010 |
2.5040 |
GBP |
XLON |
22/04/2025 |
08:51:42 |
|
5,493 |
2.5010 |
GBP |
XLON |
22/04/2025 |
08:52:24 |
|
5,733 |
2.4990 |
GBP |
XLON |
22/04/2025 |
08:56:58 |
|
4,920 |
2.4990 |
GBP |
XLON |
22/04/2025 |
08:57:35 |
|
5,824 |
2.4980 |
GBP |
XLON |
22/04/2025 |
08:59:17 |
|
5,384 |
2.4990 |
GBP |
XLON |
22/04/2025 |
08:59:17 |
|
5,170 |
2.4930 |
GBP |
XLON |
22/04/2025 |
09:04:53 |
|
4,618 |
2.4920 |
GBP |
XLON |
22/04/2025 |
09:07:10 |
|
4,662 |
2.5000 |
GBP |
XLON |
22/04/2025 |
09:09:41 |
|
4,907 |
2.5080 |
GBP |
XLON |
22/04/2025 |
09:12:41 |
|
2,515 |
2.5090 |
GBP |
XLON |
22/04/2025 |
09:12:41 |
|
5,099 |
2.5040 |
GBP |
XLON |
22/04/2025 |
09:13:21 |
|
4,907 |
2.5020 |
GBP |
XLON |
22/04/2025 |
09:15:44 |
|
1,277 |
2.5030 |
GBP |
XLON |
22/04/2025 |
09:17:10 |
|
4,233 |
2.5040 |
GBP |
XLON |
22/04/2025 |
09:17:10 |
|
4,329 |
2.5050 |
GBP |
XLON |
22/04/2025 |
09:17:10 |
|
3,485 |
2.5010 |
GBP |
XLON |
22/04/2025 |
09:21:54 |
|
4,321 |
2.5010 |
GBP |
XLON |
22/04/2025 |
09:24:51 |
|
3,928 |
2.5010 |
GBP |
XLON |
22/04/2025 |
09:26:13 |
|
4,489 |
2.5020 |
GBP |
XLON |
22/04/2025 |
09:27:52 |
|
5,281 |
2.5040 |
GBP |
XLON |
22/04/2025 |
09:31:23 |
|
4,527 |
2.5050 |
GBP |
XLON |
22/04/2025 |
09:31:23 |
|
4,719 |
2.5060 |
GBP |
XLON |
22/04/2025 |
09:31:23 |
|
9,969 |
2.5040 |
GBP |
XLON |
22/04/2025 |
09:35:07 |
|
2,784 |
2.5160 |
GBP |
XLON |
22/04/2025 |
09:43:05 |
|
2,749 |
2.5150 |
GBP |
XLON |
22/04/2025 |
09:44:22 |
|
6,231 |
2.5120 |
GBP |
XLON |
22/04/2025 |
09:44:42 |
|
9,130 |
2.5120 |
GBP |
XLON |
22/04/2025 |
09:45:37 |
|
2,357 |
2.5180 |
GBP |
XLON |
22/04/2025 |
09:53:14 |
|
4,130 |
2.5160 |
GBP |
XLON |
22/04/2025 |
09:54:16 |
|
3,851 |
2.5110 |
GBP |
XLON |
22/04/2025 |
09:56:01 |
|
4,215 |
2.5120 |
GBP |
XLON |
22/04/2025 |
09:56:01 |
|
3,934 |
2.5130 |
GBP |
XLON |
22/04/2025 |
09:56:01 |
|
3,739 |
2.5100 |
GBP |
XLON |
22/04/2025 |
09:56:02 |
|
4,060 |
2.5120 |
GBP |
XLON |
22/04/2025 |
10:03:23 |
|
4,027 |
2.5110 |
GBP |
XLON |
22/04/2025 |
10:06:20 |
|
4,570 |
2.5120 |
GBP |
XLON |
22/04/2025 |
10:06:20 |
|
3,677 |
2.5080 |
GBP |
XLON |
22/04/2025 |
10:08:18 |
|
4,745 |
2.5090 |
GBP |
XLON |
22/04/2025 |
10:08:18 |
|
3,715 |
2.5010 |
GBP |
XLON |
22/04/2025 |
10:15:23 |
|
2,603 |
2.4990 |
GBP |
XLON |
22/04/2025 |
10:18:46 |
|
2,633 |
2.5010 |
GBP |
XLON |
22/04/2025 |
10:20:17 |
|
3,899 |
2.5000 |
GBP |
XLON |
22/04/2025 |
10:21:02 |
|
4,025 |
2.4990 |
GBP |
XLON |
22/04/2025 |
10:22:41 |
|
4,345 |
2.5020 |
GBP |
XLON |
22/04/2025 |
10:25:28 |
|
2,724 |
2.5040 |
GBP |
XLON |
22/04/2025 |
10:29:01 |
|
656 |
2.5040 |
GBP |
XLON |
22/04/2025 |
10:30:31 |
|
4,412 |
2.5020 |
GBP |
XLON |
22/04/2025 |
10:30:44 |
|
2,360 |
2.5030 |
GBP |
XLON |
22/04/2025 |
10:30:44 |
|
4,655 |
2.4990 |
GBP |
XLON |
22/04/2025 |
10:32:40 |
|
4,458 |
2.4980 |
GBP |
XLON |
22/04/2025 |
10:35:19 |
|
2,583 |
2.4990 |
GBP |
XLON |
22/04/2025 |
10:40:09 |
|
4,823 |
2.5040 |
GBP |
XLON |
22/04/2025 |
10:43:32 |
|
11,778 |
2.5030 |
GBP |
XLON |
22/04/2025 |
10:43:47 |
|
3,847 |
2.5050 |
GBP |
XLON |
22/04/2025 |
10:50:45 |
|
3,855 |
2.5040 |
GBP |
XLON |
22/04/2025 |
10:50:53 |
|
8,298 |
2.5030 |
GBP |
XLON |
22/04/2025 |
10:53:25 |
|
4,856 |
2.5040 |
GBP |
XLON |
22/04/2025 |
11:00:04 |
|
3,455 |
2.5040 |
GBP |
XLON |
22/04/2025 |
11:00:29 |
|
7,096 |
2.5030 |
GBP |
XLON |
22/04/2025 |
11:00:34 |
|
7,704 |
2.4990 |
GBP |
XLON |
22/04/2025 |
11:06:19 |
|
3,645 |
2.4970 |
GBP |
XLON |
22/04/2025 |
11:11:16 |
|
3,811 |
2.4980 |
GBP |
XLON |
22/04/2025 |
11:11:16 |
|
3,500 |
2.4900 |
GBP |
XLON |
22/04/2025 |
11:15:30 |
|
3,824 |
2.4900 |
GBP |
XLON |
22/04/2025 |
11:18:48 |
|
4,256 |
2.4900 |
GBP |
XLON |
22/04/2025 |
11:22:04 |
|
2,566 |
2.4900 |
GBP |
XLON |
22/04/2025 |
11:26:15 |
|
3,991 |
2.4910 |
GBP |
XLON |
22/04/2025 |
11:27:34 |
|
3,561 |
2.4890 |
GBP |
XLON |
22/04/2025 |
11:28:25 |
|
3,756 |
2.4910 |
GBP |
XLON |
22/04/2025 |
11:32:09 |
|
3,540 |
2.4900 |
GBP |
XLON |
22/04/2025 |
11:32:56 |
|
7,055 |
2.4890 |
GBP |
XLON |
22/04/2025 |
11:35:58 |
|
2,415 |
2.4900 |
GBP |
XLON |
22/04/2025 |
11:42:41 |
|
2,415 |
2.4890 |
GBP |
XLON |
22/04/2025 |
11:43:08 |
|
689 |
2.4900 |
GBP |
XLON |
22/04/2025 |
11:45:24 |
|
2,389 |
2.4920 |
GBP |
XLON |
22/04/2025 |
11:46:01 |
|
15,676 |
2.4920 |
GBP |
XLON |
22/04/2025 |
11:46:10 |
|
3,145 |
2.4910 |
GBP |
XLON |
22/04/2025 |
11:56:49 |
|
4 |
2.4900 |
GBP |
XLON |
22/04/2025 |
12:00:15 |
|
5,592 |
2.4900 |
GBP |
XLON |
22/04/2025 |
12:00:29 |
|
3,266 |
2.4910 |
GBP |
XLON |
22/04/2025 |
12:02:49 |
|
3,278 |
2.4880 |
GBP |
XLON |
22/04/2025 |
12:05:46 |
|
6,645 |
2.4890 |
GBP |
XLON |
22/04/2025 |
12:05:46 |
|
3,410 |
2.4840 |
GBP |
XLON |
22/04/2025 |
12:07:26 |
|
3,277 |
2.4840 |
GBP |
XLON |
22/04/2025 |
12:12:23 |
|
6,142 |
2.4830 |
GBP |
XLON |
22/04/2025 |
12:16:45 |
|
6,455 |
2.4800 |
GBP |
XLON |
22/04/2025 |
12:18:17 |
|
9,475 |
2.4790 |
GBP |
XLON |
22/04/2025 |
12:26:11 |
|
6,653 |
2.4820 |
GBP |
XLON |
22/04/2025 |
12:30:54 |
|
3,141 |
2.4790 |
GBP |
XLON |
22/04/2025 |
12:35:28 |
|
5,821 |
2.4780 |
GBP |
XLON |
22/04/2025 |
12:36:48 |
|
5,482 |
2.4830 |
GBP |
XLON |
22/04/2025 |
12:40:35 |
|
2,372 |
2.4860 |
GBP |
XLON |
22/04/2025 |
12:46:39 |
|
7,153 |
2.4840 |
GBP |
XLON |
22/04/2025 |
12:46:59 |
|
6,968 |
2.4840 |
GBP |
XLON |
22/04/2025 |
12:50:50 |
|
8,021 |
2.4820 |
GBP |
XLON |
22/04/2025 |
12:54:30 |
|
3,901 |
2.4840 |
GBP |
XLON |
22/04/2025 |
13:01:30 |
|
3,902 |
2.4830 |
GBP |
XLON |
22/04/2025 |
13:01:31 |
|
4,029 |
2.4810 |
GBP |
XLON |
22/04/2025 |
13:04:31 |
|
2,529 |
2.4800 |
GBP |
XLON |
22/04/2025 |
13:04:32 |
|
4,688 |
2.4790 |
GBP |
XLON |
22/04/2025 |
13:04:45 |
|
3,760 |
2.4910 |
GBP |
XLON |
22/04/2025 |
13:11:42 |
|
7,277 |
2.4890 |
GBP |
XLON |
22/04/2025 |
13:11:47 |
|
3,089 |
2.4950 |
GBP |
XLON |
22/04/2025 |
13:17:57 |
|
6,166 |
2.4930 |
GBP |
XLON |
22/04/2025 |
13:20:54 |
|
4,484 |
2.4970 |
GBP |
XLON |
22/04/2025 |
13:25:18 |
|
4,167 |
2.4970 |
GBP |
XLON |
22/04/2025 |
13:28:15 |
|
8,206 |
2.4990 |
GBP |
XLON |
22/04/2025 |
13:31:06 |
|
5,410 |
2.5030 |
GBP |
XLON |
22/04/2025 |
13:35:30 |
|
2,398 |
2.5070 |
GBP |
XLON |
22/04/2025 |
13:38:25 |
|
5,205 |
2.5060 |
GBP |
XLON |
22/04/2025 |
13:38:55 |
|
2,690 |
2.5100 |
GBP |
XLON |
22/04/2025 |
13:41:34 |
|
16,297 |
2.5100 |
GBP |
XLON |
22/04/2025 |
13:42:13 |
|
10,065 |
2.5080 |
GBP |
XLON |
22/04/2025 |
13:48:12 |
|
5,332 |
2.5090 |
GBP |
XLON |
22/04/2025 |
13:48:12 |
|
8,771 |
2.5060 |
GBP |
XLON |
22/04/2025 |
13:55:26 |
|
5,328 |
2.5030 |
GBP |
XLON |
22/04/2025 |
13:57:52 |
|
12 |
2.5060 |
GBP |
XLON |
22/04/2025 |
14:03:02 |
|
2,780 |
2.5060 |
GBP |
XLON |
22/04/2025 |
14:03:03 |
|
10,322 |
2.5050 |
GBP |
XLON |
22/04/2025 |
14:04:03 |
|
5,083 |
2.5050 |
GBP |
XLON |
22/04/2025 |
14:06:34 |
|
5,372 |
2.5060 |
GBP |
XLON |
22/04/2025 |
14:08:11 |
|
4,591 |
2.5040 |
GBP |
XLON |
22/04/2025 |
14:10:34 |
|
4,465 |
2.5050 |
GBP |
XLON |
22/04/2025 |
14:10:34 |
|
4,592 |
2.5080 |
GBP |
XLON |
22/04/2025 |
14:15:02 |
|
2,707 |
2.5080 |
GBP |
XLON |
22/04/2025 |
14:20:00 |
|
8,276 |
2.5070 |
GBP |
XLON |
22/04/2025 |
14:20:34 |
|
6,394 |
2.5120 |
GBP |
XLON |
22/04/2025 |
14:24:30 |
|
4,492 |
2.5120 |
GBP |
XLON |
22/04/2025 |
14:25:05 |
|
4,282 |
2.5120 |
GBP |
XLON |
22/04/2025 |
14:25:06 |
|
14,598 |
2.5100 |
GBP |
XLON |
22/04/2025 |
14:28:17 |
|
7,037 |
2.5100 |
GBP |
XLON |
22/04/2025 |
14:28:18 |
|
8,843 |
2.5150 |
GBP |
XLON |
22/04/2025 |
14:35:31 |
|
13,303 |
2.5150 |
GBP |
XLON |
22/04/2025 |
14:37:33 |
|
24,171 |
2.5130 |
GBP |
XLON |
22/04/2025 |
14:37:34 |
|
4,366 |
2.5120 |
GBP |
XLON |
22/04/2025 |
14:37:35 |
|
4,366 |
2.5120 |
GBP |
XLON |
22/04/2025 |
14:37:36 |
|
8,861 |
2.5160 |
GBP |
XLON |
22/04/2025 |
14:45:13 |
|
17,252 |
2.5130 |
GBP |
XLON |
22/04/2025 |
14:46:49 |
|
8,514 |
2.5140 |
GBP |
XLON |
22/04/2025 |
14:46:49 |
|
8,385 |
2.5150 |
GBP |
XLON |
22/04/2025 |
14:46:49 |
|
1,390 |
2.5090 |
GBP |
XLON |
22/04/2025 |
14:55:08 |
|
10,740 |
2.5080 |
GBP |
XLON |
22/04/2025 |
14:55:14 |
|
21,283 |
2.5070 |
GBP |
XLON |
22/04/2025 |
14:57:18 |
|
10,425 |
2.5080 |
GBP |
XLON |
22/04/2025 |
15:02:20 |
|
10,929 |
2.5070 |
GBP |
XLON |
22/04/2025 |
15:02:22 |
|
4,069 |
2.5100 |
GBP |
XLON |
22/04/2025 |
15:05:00 |
|
18,178 |
2.5090 |
GBP |
XLON |
22/04/2025 |
15:05:29 |
|
7,290 |
2.5100 |
GBP |
XLON |
22/04/2025 |
15:09:29 |
|
9,990 |
2.5100 |
GBP |
XLON |
22/04/2025 |
15:12:02 |
|
8,072 |
2.5090 |
GBP |
XLON |
22/04/2025 |
15:15:15 |
|
9,650 |
2.5060 |
GBP |
XLON |
22/04/2025 |
15:17:01 |
|
2,390 |
2.5050 |
GBP |
XLON |
22/04/2025 |
15:20:03 |
|
2,696 |
2.5050 |
GBP |
XLON |
22/04/2025 |
15:20:37 |
|
2,382 |
2.5050 |
GBP |
XLON |
22/04/2025 |
15:21:19 |
|
8,481 |
2.5040 |
GBP |
XLON |
22/04/2025 |
15:21:30 |
|
10,699 |
2.5030 |
GBP |
XLON |
22/04/2025 |
15:22:30 |
|
19,146 |
2.5020 |
GBP |
XLON |
22/04/2025 |
15:22:32 |
|
13,213 |
2.5010 |
GBP |
XLON |
22/04/2025 |
15:27:43 |
|
7,528 |
2.5030 |
GBP |
XLON |
22/04/2025 |
15:32:33 |
|
7,698 |
2.5040 |
GBP |
XLON |
22/04/2025 |
15:35:53 |
|
15,621 |
2.5050 |
GBP |
XLON |
22/04/2025 |
15:37:22 |
|
4,949 |
2.5090 |
GBP |
XLON |
22/04/2025 |
15:40:23 |
|
10,554 |
2.5090 |
GBP |
XLON |
22/04/2025 |
15:40:25 |
|
9,167 |
2.5100 |
GBP |
XLON |
22/04/2025 |
15:44:24 |
|
20,429 |
2.5150 |
GBP |
XLON |
22/04/2025 |
15:47:21 |
|
16,960 |
2.5110 |
GBP |
XLON |
22/04/2025 |
15:50:01 |
|
8,603 |
2.5090 |
GBP |
XLON |
22/04/2025 |
15:53:31 |
|
8,631 |
2.5090 |
GBP |
XLON |
22/04/2025 |
15:55:23 |
|
7,248 |
2.5100 |
GBP |
XLON |
22/04/2025 |
15:59:59 |
|
7,285 |
2.5120 |
GBP |
XLON |
22/04/2025 |
16:00:53 |
|
2,471 |
2.5140 |
GBP |
XLON |
22/04/2025 |
16:04:19 |
|
2,547 |
2.5140 |
GBP |
XLON |
22/04/2025 |
16:04:39 |
|
4,705 |
2.5130 |
GBP |
XLON |
22/04/2025 |
16:05:05 |
|
2,375 |
2.5140 |
GBP |
XLON |
22/04/2025 |
16:05:05 |
|
27,091 |
2.5140 |
GBP |
XLON |
22/04/2025 |
16:05:45 |
|
14,832 |
2.5200 |
GBP |
XLON |
22/04/2025 |
16:10:25 |
|
2,587 |
2.5240 |
GBP |
XLON |
22/04/2025 |
16:12:53 |
|
17,521 |
2.5230 |
GBP |
XLON |
22/04/2025 |
16:12:56 |
|
8,568 |
2.5240 |
GBP |
XLON |
22/04/2025 |
16:13:39 |
|
16,836 |
2.5230 |
GBP |
XLON |
22/04/2025 |
16:14:30 |
|
968 |
2.5230 |
GBP |
XLON |
22/04/2025 |
16:14:31 |
|
15,225 |
2.5230 |
GBP |
XLON |
22/04/2025 |
16:17:11 |
|
445,115 |
2.5020 |
GBP |
OTC |
22/04/2025 |
16:21:52 |
|
14,794 |
2.8820 |
EUR |
XMAD |
22/04/2025 |
08:00:06 |
|
4,144 |
2.8780 |
EUR |
XMAD |
22/04/2025 |
08:00:40 |
|
3,639 |
2.8740 |
EUR |
XMAD |
22/04/2025 |
08:01:03 |
|
5,292 |
2.8880 |
EUR |
XMAD |
22/04/2025 |
08:04:07 |
|
3,902 |
2.8890 |
EUR |
XMAD |
22/04/2025 |
08:04:07 |
|
14,601 |
2.8910 |
EUR |
XMAD |
22/04/2025 |
08:08:18 |
|
3,554 |
2.8920 |
EUR |
XMAD |
22/04/2025 |
08:08:18 |
|
3,740 |
2.8740 |
EUR |
XMAD |
22/04/2025 |
08:12:33 |
|
10,253 |
2.8790 |
EUR |
XMAD |
22/04/2025 |
08:13:58 |
|
3,465 |
2.8800 |
EUR |
XMAD |
22/04/2025 |
08:13:58 |
|
3,760 |
2.8810 |
EUR |
XMAD |
22/04/2025 |
08:15:41 |
|
13,744 |
2.8860 |
EUR |
XMAD |
22/04/2025 |
08:19:58 |
|
3,301 |
2.8870 |
EUR |
XMAD |
22/04/2025 |
08:19:58 |
|
4,795 |
2.8960 |
EUR |
XMAD |
22/04/2025 |
08:21:24 |
|
5,368 |
2.9030 |
EUR |
XMAD |
22/04/2025 |
08:23:40 |
|
5,096 |
2.9030 |
EUR |
XMAD |
22/04/2025 |
08:26:02 |
|
4,858 |
2.8990 |
EUR |
XMAD |
22/04/2025 |
08:31:58 |
|
10,987 |
2.9000 |
EUR |
XMAD |
22/04/2025 |
08:31:58 |
|
15,975 |
2.8930 |
EUR |
XMAD |
22/04/2025 |
08:39:32 |
|
4,438 |
2.9130 |
EUR |
XMAD |
22/04/2025 |
08:46:53 |
|
5,024 |
2.9080 |
EUR |
XMAD |
22/04/2025 |
08:49:44 |
|
4,194 |
2.9110 |
EUR |
XMAD |
22/04/2025 |
08:51:00 |
|
13,319 |
2.9110 |
EUR |
XMAD |
22/04/2025 |
08:52:24 |
|
4,521 |
2.9070 |
EUR |
XMAD |
22/04/2025 |
08:54:07 |
|
11,261 |
2.9060 |
EUR |
XMAD |
22/04/2025 |
09:01:02 |
|
5,007 |
2.9090 |
EUR |
XMAD |
22/04/2025 |
09:08:20 |
|
4,168 |
2.9160 |
EUR |
XMAD |
22/04/2025 |
09:10:37 |
|
5,155 |
2.9190 |
EUR |
XMAD |
22/04/2025 |
09:12:32 |
|
10,124 |
2.9150 |
EUR |
XMAD |
22/04/2025 |
09:13:20 |
|
4,122 |
2.9110 |
EUR |
XMAD |
22/04/2025 |
09:13:33 |
|
4,555 |
2.9150 |
EUR |
XMAD |
22/04/2025 |
09:17:10 |
|
2,601 |
2.9080 |
EUR |
XMAD |
22/04/2025 |
09:22:21 |
|
6,848 |
2.9080 |
EUR |
XMAD |
22/04/2025 |
09:23:08 |
|
6,876 |
2.9100 |
EUR |
XMAD |
22/04/2025 |
09:28:21 |
|
4,262 |
2.9090 |
EUR |
XMAD |
22/04/2025 |
09:30:04 |
|
4,162 |
2.9140 |
EUR |
XMAD |
22/04/2025 |
09:31:23 |
|
3,632 |
2.9130 |
EUR |
XMAD |
22/04/2025 |
09:35:07 |
|
3,587 |
2.9100 |
EUR |
XMAD |
22/04/2025 |
09:35:36 |
|
3,838 |
2.9250 |
EUR |
XMAD |
22/04/2025 |
09:44:17 |
|
14,022 |
2.9250 |
EUR |
XMAD |
22/04/2025 |
09:45:36 |
|
4,308 |
2.9240 |
EUR |
XMAD |
22/04/2025 |
09:49:37 |
|
8,759 |
2.9250 |
EUR |
XMAD |
22/04/2025 |
09:56:01 |
|
4,299 |
2.9260 |
EUR |
XMAD |
22/04/2025 |
09:56:01 |
|
14,426 |
2.9250 |
EUR |
XMAD |
22/04/2025 |
10:06:20 |
|
3,973 |
2.9260 |
EUR |
XMAD |
22/04/2025 |
10:06:20 |
|
3,612 |
2.9130 |
EUR |
XMAD |
22/04/2025 |
10:11:20 |
|
3,629 |
2.9100 |
EUR |
XMAD |
22/04/2025 |
10:12:14 |
|
4,213 |
2.9080 |
EUR |
XMAD |
22/04/2025 |
10:17:00 |
|
2,578 |
2.9090 |
EUR |
XMAD |
22/04/2025 |
10:19:39 |
|
3,267 |
2.9130 |
EUR |
XMAD |
22/04/2025 |
10:26:54 |
|
2,500 |
2.9150 |
EUR |
XMAD |
22/04/2025 |
10:30:32 |
|
2,500 |
2.9140 |
EUR |
XMAD |
22/04/2025 |
10:30:33 |
|
9,051 |
2.9120 |
EUR |
XMAD |
22/04/2025 |
10:30:44 |
|
3,941 |
2.9100 |
EUR |
XMAD |
22/04/2025 |
10:32:25 |
|
3,593 |
2.9060 |
EUR |
XMAD |
22/04/2025 |
10:39:48 |
|
7,083 |
2.9070 |
EUR |
XMAD |
22/04/2025 |
10:39:48 |
|
3,647 |
2.9150 |
EUR |
XMAD |
22/04/2025 |
10:49:05 |
|
3,670 |
2.9150 |
EUR |
XMAD |
22/04/2025 |
10:50:45 |
|
3,541 |
2.9130 |
EUR |
XMAD |
22/04/2025 |
10:53:25 |
|
1,605 |
2.9140 |
EUR |
XMAD |
22/04/2025 |
10:56:09 |
|
3,628 |
2.9150 |
EUR |
XMAD |
22/04/2025 |
10:57:12 |
|
3,681 |
2.9170 |
EUR |
XMAD |
22/04/2025 |
10:59:49 |
|
10,069 |
2.9130 |
EUR |
XMAD |
22/04/2025 |
11:00:34 |
|
3,726 |
2.9080 |
EUR |
XMAD |
22/04/2025 |
11:06:19 |
|
6,436 |
2.9090 |
EUR |
XMAD |
22/04/2025 |
11:06:19 |
|
3,369 |
2.9060 |
EUR |
XMAD |
22/04/2025 |
11:11:16 |
|
3,259 |
2.9070 |
EUR |
XMAD |
22/04/2025 |
11:11:16 |
|
3,949 |
2.8990 |
EUR |
XMAD |
22/04/2025 |
11:15:30 |
|
300 |
2.8980 |
EUR |
XMAD |
22/04/2025 |
11:23:32 |
|
3,155 |
2.8980 |
EUR |
XMAD |
22/04/2025 |
11:23:50 |
|
100 |
2.8970 |
EUR |
XMAD |
22/04/2025 |
11:23:51 |
|
3,564 |
2.8990 |
EUR |
XMAD |
22/04/2025 |
11:26:56 |
|
3,718 |
2.8980 |
EUR |
XMAD |
22/04/2025 |
11:29:37 |
|
3,226 |
2.9000 |
EUR |
XMAD |
22/04/2025 |
11:32:26 |
|
3,629 |
2.8980 |
EUR |
XMAD |
22/04/2025 |
11:35:15 |
|
3,433 |
2.8970 |
EUR |
XMAD |
22/04/2025 |
11:36:15 |
|
6,684 |
2.8980 |
EUR |
XMAD |
22/04/2025 |
11:43:03 |
|
1,362 |
2.8970 |
EUR |
XMAD |
22/04/2025 |
11:45:26 |
|
3,557 |
2.9000 |
EUR |
XMAD |
22/04/2025 |
11:46:02 |
|
3,735 |
2.8980 |
EUR |
XMAD |
22/04/2025 |
11:49:25 |
|
7,560 |
2.9000 |
EUR |
XMAD |
22/04/2025 |
11:56:26 |
|
1,000 |
2.8990 |
EUR |
XMAD |
22/04/2025 |
11:56:59 |
|
2,240 |
2.8990 |
EUR |
XMAD |
22/04/2025 |
12:00:29 |
|
1,435 |
2.9010 |
EUR |
XMAD |
22/04/2025 |
12:01:47 |
|
3,737 |
2.9010 |
EUR |
XMAD |
22/04/2025 |
12:02:36 |
|
3,427 |
2.8970 |
EUR |
XMAD |
22/04/2025 |
12:03:54 |
|
7,279 |
2.8990 |
EUR |
XMAD |
22/04/2025 |
12:05:46 |
|
3,963 |
2.8920 |
EUR |
XMAD |
22/04/2025 |
12:07:26 |
|
3,875 |
2.8920 |
EUR |
XMAD |
22/04/2025 |
12:18:08 |
|
7,574 |
2.8890 |
EUR |
XMAD |
22/04/2025 |
12:18:17 |
|
100 |
2.8860 |
EUR |
XMAD |
22/04/2025 |
12:21:28 |
|
2,166 |
2.8890 |
EUR |
XMAD |
22/04/2025 |
12:28:46 |
|
3,326 |
2.8900 |
EUR |
XMAD |
22/04/2025 |
12:29:20 |
|
3,430 |
2.8900 |
EUR |
XMAD |
22/04/2025 |
12:31:42 |
|
100 |
2.8890 |
EUR |
XMAD |
22/04/2025 |
12:31:43 |
|
6,655 |
2.8890 |
EUR |
XMAD |
22/04/2025 |
12:32:07 |
|
3,535 |
2.8850 |
EUR |
XMAD |
22/04/2025 |
12:37:31 |
|
3,695 |
2.8880 |
EUR |
XMAD |
22/04/2025 |
12:39:45 |
|
7,311 |
2.8930 |
EUR |
XMAD |
22/04/2025 |
12:46:55 |
|
3,420 |
2.8920 |
EUR |
XMAD |
22/04/2025 |
12:46:59 |
|
3,981 |
2.8900 |
EUR |
XMAD |
22/04/2025 |
12:54:02 |
|
3,872 |
2.8880 |
EUR |
XMAD |
22/04/2025 |
12:54:30 |
|
7,699 |
2.8910 |
EUR |
XMAD |
22/04/2025 |
13:02:32 |
|
3,363 |
2.8900 |
EUR |
XMAD |
22/04/2025 |
13:04:32 |
|
3,565 |
2.8940 |
EUR |
XMAD |
22/04/2025 |
13:07:19 |
|
3,591 |
2.9000 |
EUR |
XMAD |
22/04/2025 |
13:11:47 |
|
3,655 |
2.8990 |
EUR |
XMAD |
22/04/2025 |
13:11:48 |
|
3,278 |
2.9040 |
EUR |
XMAD |
22/04/2025 |
13:20:57 |
|
10,980 |
2.9120 |
EUR |
XMAD |
22/04/2025 |
13:25:06 |
|
8,065 |
2.9150 |
EUR |
XMAD |
22/04/2025 |
13:33:10 |
|
1,826 |
2.9210 |
EUR |
XMAD |
22/04/2025 |
13:37:39 |
|
143 |
2.9240 |
EUR |
XMAD |
22/04/2025 |
13:41:04 |
|
4,904 |
2.9240 |
EUR |
XMAD |
22/04/2025 |
13:41:06 |
|
5,108 |
2.9250 |
EUR |
XMAD |
22/04/2025 |
13:41:40 |
|
3,410 |
2.9250 |
EUR |
XMAD |
22/04/2025 |
13:42:44 |
|
3,619 |
2.9260 |
EUR |
XMAD |
22/04/2025 |
13:46:14 |
|
3,791 |
2.9240 |
EUR |
XMAD |
22/04/2025 |
13:48:12 |
|
100 |
2.9230 |
EUR |
XMAD |
22/04/2025 |
13:48:13 |
|
3,979 |
2.9230 |
EUR |
XMAD |
22/04/2025 |
13:50:32 |
|
3,433 |
2.9200 |
EUR |
XMAD |
22/04/2025 |
13:57:47 |
|
10,085 |
2.9210 |
EUR |
XMAD |
22/04/2025 |
13:57:47 |
|
6,890 |
2.9230 |
EUR |
XMAD |
22/04/2025 |
14:04:03 |
|
8,685 |
2.9250 |
EUR |
XMAD |
22/04/2025 |
14:10:34 |
|
6,740 |
2.9280 |
EUR |
XMAD |
22/04/2025 |
14:15:02 |
|
3,551 |
2.9320 |
EUR |
XMAD |
22/04/2025 |
14:24:15 |
|
1,826 |
2.9300 |
EUR |
XMAD |
22/04/2025 |
14:26:39 |
|
3,908 |
2.9300 |
EUR |
XMAD |
22/04/2025 |
14:27:50 |
|
11,259 |
2.9280 |
EUR |
XMAD |
22/04/2025 |
14:29:06 |
|
2,645 |
2.9270 |
EUR |
XMAD |
22/04/2025 |
14:32:52 |
|
9,241 |
2.9280 |
EUR |
XMAD |
22/04/2025 |
14:32:52 |
|
11,542 |
2.9340 |
EUR |
XMAD |
22/04/2025 |
14:37:33 |
|
5,013 |
2.9300 |
EUR |
XMAD |
22/04/2025 |
14:39:31 |
|
4,969 |
2.9340 |
EUR |
XMAD |
22/04/2025 |
14:41:56 |
|
5,589 |
2.9330 |
EUR |
XMAD |
22/04/2025 |
14:46:08 |
|
5,546 |
2.9310 |
EUR |
XMAD |
22/04/2025 |
14:46:49 |
|
4,736 |
2.9260 |
EUR |
XMAD |
22/04/2025 |
14:50:13 |
|
77 |
2.9210 |
EUR |
XMAD |
22/04/2025 |
14:55:27 |
|
8,604 |
2.9220 |
EUR |
XMAD |
22/04/2025 |
14:57:18 |
|
3,529 |
2.9270 |
EUR |
XMAD |
22/04/2025 |
15:02:00 |
|
12,180 |
2.9260 |
EUR |
XMAD |
22/04/2025 |
15:02:20 |
|
4,755 |
2.9280 |
EUR |
XMAD |
22/04/2025 |
15:05:29 |
|
5,042 |
2.9290 |
EUR |
XMAD |
22/04/2025 |
15:05:29 |
|
4,976 |
2.9300 |
EUR |
XMAD |
22/04/2025 |
15:14:57 |
|
9,656 |
2.9280 |
EUR |
XMAD |
22/04/2025 |
15:15:15 |
|
2,767 |
2.9230 |
EUR |
XMAD |
22/04/2025 |
15:18:47 |
|
5,190 |
2.9210 |
EUR |
XMAD |
22/04/2025 |
15:22:30 |
|
10,738 |
2.9220 |
EUR |
XMAD |
22/04/2025 |
15:22:30 |
|
2,216 |
2.9210 |
EUR |
XMAD |
22/04/2025 |
15:26:35 |
|
8,822 |
2.9200 |
EUR |
XMAD |
22/04/2025 |
15:27:43 |
|
4,440 |
2.9220 |
EUR |
XMAD |
22/04/2025 |
15:35:53 |
|
4,998 |
2.9220 |
EUR |
XMAD |
22/04/2025 |
15:37:22 |
|
7,282 |
2.9280 |
EUR |
XMAD |
22/04/2025 |
15:41:44 |
|
4,420 |
2.9260 |
EUR |
XMAD |
22/04/2025 |
15:44:24 |
|
3,854 |
2.9320 |
EUR |
XMAD |
22/04/2025 |
15:47:21 |
|
9,603 |
2.9320 |
EUR |
XMAD |
22/04/2025 |
15:47:22 |
|
3,363 |
2.9290 |
EUR |
XMAD |
22/04/2025 |
15:54:35 |
|
18,775 |
2.9280 |
EUR |
XMAD |
22/04/2025 |
15:55:23 |
|
5,250 |
2.9290 |
EUR |
XMAD |
22/04/2025 |
15:58:06 |
|
7,155 |
2.9300 |
EUR |
XMAD |
22/04/2025 |
16:00:53 |
|
806 |
2.9300 |
EUR |
XMAD |
22/04/2025 |
16:02:35 |
|
5,516 |
2.9310 |
EUR |
XMAD |
22/04/2025 |
16:02:58 |
|
5,094 |
2.9310 |
EUR |
XMAD |
22/04/2025 |
16:04:56 |
|
5,048 |
2.9320 |
EUR |
XMAD |
22/04/2025 |
16:05:45 |
|
4,456 |
2.9390 |
EUR |
XMAD |
22/04/2025 |
16:11:50 |
|
4,616 |
2.9430 |
EUR |
XMAD |
22/04/2025 |
16:13:39 |
|
4,701 |
2.9420 |
EUR |
XMAD |
22/04/2025 |
16:14:30 |
|
4,208 |
2.9420 |
EUR |
XMAD |
22/04/2025 |
16:15:43 |
|
8,542 |
2.9420 |
EUR |
XMAD |
22/04/2025 |
16:17:11 |
|
3,924 |
2.9400 |
EUR |
XMAD |
22/04/2025 |
16:17:55 |
|
297,185 |
2.9122 |
EUR |
OTC |
22/04/2025 |
16:22:06 |
|
Venue |
|
Volume-weighted average price |
Aggregate volume |
|
LON |
|
£2.5020 |
1,770,307 |
|
MAD |
|
€2.9122 |
1,181,962 |
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.