-
29 April 2025 23:05:47
- Source: Sharecast
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 28 April 2025 it purchased 2,865,843 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 |
|
1,724,959 |
LON |
£2.6220 |
£2.6730 |
|
1,140,884 |
MAD |
€3.0780 |
€3.1430 |
The purchases were made pursuant to the share repurchase programme announced on 08 February 2025.
Following the purchase, the Company holds 234,220,665 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,737,255,345 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
29 April 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of Purchases |
|
|
|
|
|
|
Shares purchased: |
2,865,843 |
|
|
Date of purchases: |
28 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 |
|
6,360 |
2.6470 |
GBP |
XLON |
28/04/2025 |
08:00:25 |
|
6,176 |
2.6480 |
GBP |
XLON |
28/04/2025 |
08:00:25 |
|
42 |
2.6600 |
GBP |
XLON |
28/04/2025 |
08:02:36 |
|
554 |
2.6600 |
GBP |
XLON |
28/04/2025 |
08:02:37 |
|
5,615 |
2.6700 |
GBP |
XLON |
28/04/2025 |
08:07:04 |
|
3,277 |
2.6670 |
GBP |
XLON |
28/04/2025 |
08:11:02 |
|
3,849 |
2.6700 |
GBP |
XLON |
28/04/2025 |
08:12:47 |
|
3,308 |
2.6710 |
GBP |
XLON |
28/04/2025 |
08:13:30 |
|
3,375 |
2.6730 |
GBP |
XLON |
28/04/2025 |
08:15:07 |
|
2,981 |
2.6730 |
GBP |
XLON |
28/04/2025 |
08:16:00 |
|
6,425 |
2.6720 |
GBP |
XLON |
28/04/2025 |
08:16:27 |
|
959 |
2.6680 |
GBP |
XLON |
28/04/2025 |
08:18:47 |
|
3,816 |
2.6700 |
GBP |
XLON |
28/04/2025 |
08:20:35 |
|
3,882 |
2.6710 |
GBP |
XLON |
28/04/2025 |
08:21:39 |
|
3,145 |
2.6720 |
GBP |
XLON |
28/04/2025 |
08:24:30 |
|
2,672 |
2.6720 |
GBP |
XLON |
28/04/2025 |
08:27:21 |
|
2,500 |
2.6720 |
GBP |
XLON |
28/04/2025 |
08:28:51 |
|
2,505 |
2.6710 |
GBP |
XLON |
28/04/2025 |
08:29:45 |
|
11,592 |
2.6690 |
GBP |
XLON |
28/04/2025 |
08:30:00 |
|
6,735 |
2.6700 |
GBP |
XLON |
28/04/2025 |
08:33:45 |
|
9,913 |
2.6700 |
GBP |
XLON |
28/04/2025 |
08:37:13 |
|
4,770 |
2.6670 |
GBP |
XLON |
28/04/2025 |
08:39:03 |
|
5,978 |
2.6630 |
GBP |
XLON |
28/04/2025 |
08:40:52 |
|
6,341 |
2.6650 |
GBP |
XLON |
28/04/2025 |
08:40:52 |
|
2,944 |
2.6620 |
GBP |
XLON |
28/04/2025 |
08:44:42 |
|
4,471 |
2.6600 |
GBP |
XLON |
28/04/2025 |
08:46:37 |
|
11,093 |
2.6540 |
GBP |
XLON |
28/04/2025 |
08:48:54 |
|
8,135 |
2.6550 |
GBP |
XLON |
28/04/2025 |
08:48:54 |
|
9,962 |
2.6520 |
GBP |
XLON |
28/04/2025 |
08:54:47 |
|
5,345 |
2.6470 |
GBP |
XLON |
28/04/2025 |
09:00:05 |
|
4,950 |
2.6480 |
GBP |
XLON |
28/04/2025 |
09:03:28 |
|
4,439 |
2.6480 |
GBP |
XLON |
28/04/2025 |
09:04:09 |
|
10,286 |
2.6470 |
GBP |
XLON |
28/04/2025 |
09:07:24 |
|
4,743 |
2.6470 |
GBP |
XLON |
28/04/2025 |
09:11:07 |
|
294 |
2.6470 |
GBP |
XLON |
28/04/2025 |
09:11:08 |
|
7,437 |
2.6440 |
GBP |
XLON |
28/04/2025 |
09:14:45 |
|
2,081 |
2.6460 |
GBP |
XLON |
28/04/2025 |
09:17:58 |
|
2,339 |
2.6460 |
GBP |
XLON |
28/04/2025 |
09:18:54 |
|
2,742 |
2.6480 |
GBP |
XLON |
28/04/2025 |
09:19:52 |
|
16,433 |
2.6470 |
GBP |
XLON |
28/04/2025 |
09:20:14 |
|
2,410 |
2.6460 |
GBP |
XLON |
28/04/2025 |
09:26:38 |
|
12,179 |
2.6480 |
GBP |
XLON |
28/04/2025 |
09:28:38 |
|
2,840 |
2.6530 |
GBP |
XLON |
28/04/2025 |
09:34:53 |
|
2,677 |
2.6530 |
GBP |
XLON |
28/04/2025 |
09:36:12 |
|
9,992 |
2.6520 |
GBP |
XLON |
28/04/2025 |
09:36:28 |
|
6,439 |
2.6550 |
GBP |
XLON |
28/04/2025 |
09:40:58 |
|
4,179 |
2.6490 |
GBP |
XLON |
28/04/2025 |
09:43:53 |
|
4,012 |
2.6500 |
GBP |
XLON |
28/04/2025 |
09:43:53 |
|
4,334 |
2.6460 |
GBP |
XLON |
28/04/2025 |
09:44:48 |
|
4,573 |
2.6520 |
GBP |
XLON |
28/04/2025 |
09:50:03 |
|
8,847 |
2.6510 |
GBP |
XLON |
28/04/2025 |
09:50:04 |
|
4,764 |
2.6520 |
GBP |
XLON |
28/04/2025 |
09:53:40 |
|
3,871 |
2.6540 |
GBP |
XLON |
28/04/2025 |
09:58:08 |
|
181 |
2.6600 |
GBP |
XLON |
28/04/2025 |
10:01:53 |
|
4,173 |
2.6620 |
GBP |
XLON |
28/04/2025 |
10:02:37 |
|
13,082 |
2.6650 |
GBP |
XLON |
28/04/2025 |
10:04:35 |
|
4,339 |
2.6630 |
GBP |
XLON |
28/04/2025 |
10:06:04 |
|
4,326 |
2.6660 |
GBP |
XLON |
28/04/2025 |
10:14:05 |
|
3,967 |
2.6690 |
GBP |
XLON |
28/04/2025 |
10:15:41 |
|
3,875 |
2.6680 |
GBP |
XLON |
28/04/2025 |
10:16:38 |
|
3,922 |
2.6690 |
GBP |
XLON |
28/04/2025 |
10:16:38 |
|
4,024 |
2.6640 |
GBP |
XLON |
28/04/2025 |
10:19:41 |
|
3,990 |
2.6650 |
GBP |
XLON |
28/04/2025 |
10:19:41 |
|
4,030 |
2.6580 |
GBP |
XLON |
28/04/2025 |
10:26:49 |
|
4,724 |
2.6590 |
GBP |
XLON |
28/04/2025 |
10:30:29 |
|
5,252 |
2.6590 |
GBP |
XLON |
28/04/2025 |
10:32:50 |
|
6,763 |
2.6570 |
GBP |
XLON |
28/04/2025 |
10:35:42 |
|
7,062 |
2.6590 |
GBP |
XLON |
28/04/2025 |
10:38:49 |
|
3,532 |
2.6600 |
GBP |
XLON |
28/04/2025 |
10:38:49 |
|
7,663 |
2.6580 |
GBP |
XLON |
28/04/2025 |
10:46:53 |
|
4,057 |
2.6550 |
GBP |
XLON |
28/04/2025 |
10:51:05 |
|
4,246 |
2.6560 |
GBP |
XLON |
28/04/2025 |
10:51:05 |
|
4,377 |
2.6570 |
GBP |
XLON |
28/04/2025 |
10:51:05 |
|
4,701 |
2.6570 |
GBP |
XLON |
28/04/2025 |
10:57:03 |
|
13,104 |
2.6570 |
GBP |
XLON |
28/04/2025 |
10:59:54 |
|
2,963 |
2.6580 |
GBP |
XLON |
28/04/2025 |
11:06:22 |
|
5,377 |
2.6570 |
GBP |
XLON |
28/04/2025 |
11:09:53 |
|
2,727 |
2.6590 |
GBP |
XLON |
28/04/2025 |
11:14:29 |
|
2,331 |
2.6630 |
GBP |
XLON |
28/04/2025 |
11:16:57 |
|
2,585 |
2.6620 |
GBP |
XLON |
28/04/2025 |
11:17:29 |
|
2,585 |
2.6610 |
GBP |
XLON |
28/04/2025 |
11:17:30 |
|
2,354 |
2.6630 |
GBP |
XLON |
28/04/2025 |
11:20:36 |
|
2,634 |
2.6650 |
GBP |
XLON |
28/04/2025 |
11:22:09 |
|
12,923 |
2.6640 |
GBP |
XLON |
28/04/2025 |
11:22:10 |
|
8,294 |
2.6620 |
GBP |
XLON |
28/04/2025 |
11:35:05 |
|
502 |
2.6640 |
GBP |
XLON |
28/04/2025 |
11:37:00 |
|
2,547 |
2.6640 |
GBP |
XLON |
28/04/2025 |
11:37:25 |
|
2,477 |
2.6640 |
GBP |
XLON |
28/04/2025 |
11:39:08 |
|
10,576 |
2.6630 |
GBP |
XLON |
28/04/2025 |
11:39:50 |
|
3,540 |
2.6620 |
GBP |
XLON |
28/04/2025 |
11:41:53 |
|
3,919 |
2.6610 |
GBP |
XLON |
28/04/2025 |
11:46:52 |
|
3,871 |
2.6600 |
GBP |
XLON |
28/04/2025 |
11:50:58 |
|
6,048 |
2.6580 |
GBP |
XLON |
28/04/2025 |
11:51:36 |
|
2,514 |
2.6580 |
GBP |
XLON |
28/04/2025 |
11:59:22 |
|
10,300 |
2.6570 |
GBP |
XLON |
28/04/2025 |
12:00:00 |
|
7,292 |
2.6540 |
GBP |
XLON |
28/04/2025 |
12:07:22 |
|
6,885 |
2.6500 |
GBP |
XLON |
28/04/2025 |
12:11:58 |
|
3,642 |
2.6510 |
GBP |
XLON |
28/04/2025 |
12:11:58 |
|
2,967 |
2.6430 |
GBP |
XLON |
28/04/2025 |
12:16:06 |
|
3,983 |
2.6440 |
GBP |
XLON |
28/04/2025 |
12:20:33 |
|
3,476 |
2.6420 |
GBP |
XLON |
28/04/2025 |
12:22:32 |
|
3,364 |
2.6430 |
GBP |
XLON |
28/04/2025 |
12:22:32 |
|
3,906 |
2.6430 |
GBP |
XLON |
28/04/2025 |
12:26:01 |
|
3,078 |
2.6420 |
GBP |
XLON |
28/04/2025 |
12:26:02 |
|
3,508 |
2.6370 |
GBP |
XLON |
28/04/2025 |
12:31:02 |
|
3,384 |
2.6380 |
GBP |
XLON |
28/04/2025 |
12:31:02 |
|
3,647 |
2.6260 |
GBP |
XLON |
28/04/2025 |
12:34:16 |
|
6,824 |
2.6330 |
GBP |
XLON |
28/04/2025 |
12:38:43 |
|
3,388 |
2.6310 |
GBP |
XLON |
28/04/2025 |
12:42:51 |
|
3,024 |
2.6320 |
GBP |
XLON |
28/04/2025 |
12:45:46 |
|
2,797 |
2.6310 |
GBP |
XLON |
28/04/2025 |
12:48:44 |
|
2,667 |
2.6290 |
GBP |
XLON |
28/04/2025 |
12:48:46 |
|
5,012 |
2.6280 |
GBP |
XLON |
28/04/2025 |
12:51:33 |
|
2,605 |
2.6290 |
GBP |
XLON |
28/04/2025 |
12:51:33 |
|
2,661 |
2.6250 |
GBP |
XLON |
28/04/2025 |
12:53:28 |
|
3,580 |
2.6220 |
GBP |
XLON |
28/04/2025 |
12:53:34 |
|
5,171 |
2.6310 |
GBP |
XLON |
28/04/2025 |
13:01:38 |
|
2,400 |
2.6300 |
GBP |
XLON |
28/04/2025 |
13:04:00 |
|
6,313 |
2.6300 |
GBP |
XLON |
28/04/2025 |
13:05:38 |
|
6,615 |
2.6280 |
GBP |
XLON |
28/04/2025 |
13:09:21 |
|
3,210 |
2.6270 |
GBP |
XLON |
28/04/2025 |
13:11:10 |
|
3,535 |
2.6250 |
GBP |
XLON |
28/04/2025 |
13:11:16 |
|
3,375 |
2.6260 |
GBP |
XLON |
28/04/2025 |
13:11:16 |
|
4,140 |
2.6250 |
GBP |
XLON |
28/04/2025 |
13:18:11 |
|
2,325 |
2.6260 |
GBP |
XLON |
28/04/2025 |
13:22:33 |
|
7,737 |
2.6250 |
GBP |
XLON |
28/04/2025 |
13:22:38 |
|
6,479 |
2.6220 |
GBP |
XLON |
28/04/2025 |
13:26:57 |
|
8,732 |
2.6280 |
GBP |
XLON |
28/04/2025 |
13:31:20 |
|
4,955 |
2.6260 |
GBP |
XLON |
28/04/2025 |
13:35:33 |
|
4,305 |
2.6270 |
GBP |
XLON |
28/04/2025 |
13:37:09 |
|
10,838 |
2.6300 |
GBP |
XLON |
28/04/2025 |
13:40:00 |
|
4,601 |
2.6340 |
GBP |
XLON |
28/04/2025 |
13:43:44 |
|
4,510 |
2.6330 |
GBP |
XLON |
28/04/2025 |
13:44:16 |
|
4,842 |
2.6340 |
GBP |
XLON |
28/04/2025 |
13:45:45 |
|
8,647 |
2.6360 |
GBP |
XLON |
28/04/2025 |
13:50:00 |
|
4,630 |
2.6350 |
GBP |
XLON |
28/04/2025 |
13:50:02 |
|
8,508 |
2.6390 |
GBP |
XLON |
28/04/2025 |
13:57:39 |
|
2,378 |
2.6400 |
GBP |
XLON |
28/04/2025 |
13:57:39 |
|
3,865 |
2.6400 |
GBP |
XLON |
28/04/2025 |
13:58:50 |
|
12,850 |
2.6410 |
GBP |
XLON |
28/04/2025 |
14:01:02 |
|
2,459 |
2.6490 |
GBP |
XLON |
28/04/2025 |
14:10:10 |
|
19,764 |
2.6490 |
GBP |
XLON |
28/04/2025 |
14:12:23 |
|
4,471 |
2.6450 |
GBP |
XLON |
28/04/2025 |
14:13:57 |
|
4,411 |
2.6410 |
GBP |
XLON |
28/04/2025 |
14:19:56 |
|
8,700 |
2.6410 |
GBP |
XLON |
28/04/2025 |
14:22:40 |
|
2,182 |
2.6410 |
GBP |
XLON |
28/04/2025 |
14:22:41 |
|
9,095 |
2.6420 |
GBP |
XLON |
28/04/2025 |
14:26:20 |
|
6,667 |
2.6430 |
GBP |
XLON |
28/04/2025 |
14:26:20 |
|
6,995 |
2.6440 |
GBP |
XLON |
28/04/2025 |
14:26:20 |
|
10,947 |
2.6450 |
GBP |
XLON |
28/04/2025 |
14:33:21 |
|
2,058 |
2.6450 |
GBP |
XLON |
28/04/2025 |
14:33:23 |
|
12,570 |
2.6440 |
GBP |
XLON |
28/04/2025 |
14:36:34 |
|
14,315 |
2.6450 |
GBP |
XLON |
28/04/2025 |
14:38:15 |
|
3,310 |
2.6430 |
GBP |
XLON |
28/04/2025 |
14:39:14 |
|
14,422 |
2.6440 |
GBP |
XLON |
28/04/2025 |
14:39:14 |
|
5,100 |
2.6490 |
GBP |
XLON |
28/04/2025 |
14:42:11 |
|
6,797 |
2.6490 |
GBP |
XLON |
28/04/2025 |
14:42:14 |
|
19,934 |
2.6490 |
GBP |
XLON |
28/04/2025 |
14:46:12 |
|
9,379 |
2.6500 |
GBP |
XLON |
28/04/2025 |
14:49:13 |
|
8,890 |
2.6500 |
GBP |
XLON |
28/04/2025 |
14:49:30 |
|
9,847 |
2.6490 |
GBP |
XLON |
28/04/2025 |
14:49:31 |
|
2,777 |
2.6540 |
GBP |
XLON |
28/04/2025 |
14:58:02 |
|
2,427 |
2.6560 |
GBP |
XLON |
28/04/2025 |
14:58:30 |
|
13,301 |
2.6570 |
GBP |
XLON |
28/04/2025 |
14:58:53 |
|
914 |
2.6560 |
GBP |
XLON |
28/04/2025 |
14:59:34 |
|
1,581 |
2.6550 |
GBP |
XLON |
28/04/2025 |
15:00:03 |
|
14,373 |
2.6560 |
GBP |
XLON |
28/04/2025 |
15:01:38 |
|
14,605 |
2.6560 |
GBP |
XLON |
28/04/2025 |
15:04:22 |
|
8,064 |
2.6590 |
GBP |
XLON |
28/04/2025 |
15:07:27 |
|
8,359 |
2.6590 |
GBP |
XLON |
28/04/2025 |
15:09:00 |
|
8,985 |
2.6590 |
GBP |
XLON |
28/04/2025 |
15:11:40 |
|
8,651 |
2.6620 |
GBP |
XLON |
28/04/2025 |
15:14:30 |
|
11,477 |
2.6620 |
GBP |
XLON |
28/04/2025 |
15:15:13 |
|
1,583 |
2.6600 |
GBP |
XLON |
28/04/2025 |
15:15:16 |
|
8,419 |
2.6610 |
GBP |
XLON |
28/04/2025 |
15:15:16 |
|
2,172 |
2.6600 |
GBP |
XLON |
28/04/2025 |
15:15:17 |
|
4,774 |
2.6640 |
GBP |
XLON |
28/04/2025 |
15:16:09 |
|
10,060 |
2.6690 |
GBP |
XLON |
28/04/2025 |
15:22:33 |
|
9,588 |
2.6670 |
GBP |
XLON |
28/04/2025 |
15:22:34 |
|
177 |
2.6670 |
GBP |
XLON |
28/04/2025 |
15:22:35 |
|
19,322 |
2.6640 |
GBP |
XLON |
28/04/2025 |
15:29:00 |
|
8,337 |
2.6610 |
GBP |
XLON |
28/04/2025 |
15:30:14 |
|
9,106 |
2.6600 |
GBP |
XLON |
28/04/2025 |
15:30:59 |
|
10,187 |
2.6520 |
GBP |
XLON |
28/04/2025 |
15:35:14 |
|
9,031 |
2.6530 |
GBP |
XLON |
28/04/2025 |
15:37:57 |
|
8,243 |
2.6520 |
GBP |
XLON |
28/04/2025 |
15:37:58 |
|
8,665 |
2.6510 |
GBP |
XLON |
28/04/2025 |
15:40:38 |
|
9,023 |
2.6500 |
GBP |
XLON |
28/04/2025 |
15:40:39 |
|
8,636 |
2.6470 |
GBP |
XLON |
28/04/2025 |
15:46:14 |
|
9,240 |
2.6470 |
GBP |
XLON |
28/04/2025 |
15:47:49 |
|
8,323 |
2.6470 |
GBP |
XLON |
28/04/2025 |
15:50:35 |
|
8,557 |
2.6470 |
GBP |
XLON |
28/04/2025 |
15:51:02 |
|
8,063 |
2.6440 |
GBP |
XLON |
28/04/2025 |
15:54:39 |
|
7,825 |
2.6440 |
GBP |
XLON |
28/04/2025 |
15:54:51 |
|
21,546 |
2.6420 |
GBP |
XLON |
28/04/2025 |
15:57:07 |
|
46 |
2.6410 |
GBP |
XLON |
28/04/2025 |
15:57:08 |
|
5,997 |
2.6430 |
GBP |
XLON |
28/04/2025 |
16:00:53 |
|
11,938 |
2.6430 |
GBP |
XLON |
28/04/2025 |
16:04:25 |
|
11,423 |
2.6420 |
GBP |
XLON |
28/04/2025 |
16:05:56 |
|
10,738 |
2.6390 |
GBP |
XLON |
28/04/2025 |
16:07:38 |
|
800 |
2.6390 |
GBP |
XLON |
28/04/2025 |
16:07:39 |
|
4,856 |
2.6390 |
GBP |
XLON |
28/04/2025 |
16:07:45 |
|
17,658 |
2.6430 |
GBP |
XLON |
28/04/2025 |
16:10:48 |
|
4,461 |
2.6430 |
GBP |
XLON |
28/04/2025 |
16:13:17 |
|
4,461 |
2.6430 |
GBP |
XLON |
28/04/2025 |
16:13:23 |
|
10,574 |
2.6430 |
GBP |
XLON |
28/04/2025 |
16:13:33 |
|
10,877 |
2.6420 |
GBP |
XLON |
28/04/2025 |
16:15:10 |
|
24,923 |
2.6420 |
GBP |
XLON |
28/04/2025 |
16:16:52 |
|
5,101 |
2.6400 |
GBP |
XLON |
28/04/2025 |
16:18:18 |
|
433,713 |
2.6503 |
GBP |
OTC |
28/04/2025 |
16:21:39 |
|
13,546 |
3.1180 |
EUR |
XMAD |
28/04/2025 |
08:00:27 |
|
10,936 |
3.1190 |
EUR |
XMAD |
28/04/2025 |
08:02:38 |
|
8,453 |
3.1260 |
EUR |
XMAD |
28/04/2025 |
08:08:18 |
|
389 |
3.1340 |
EUR |
XMAD |
28/04/2025 |
08:15:08 |
|
4,142 |
3.1340 |
EUR |
XMAD |
28/04/2025 |
08:15:25 |
|
8,358 |
3.1340 |
EUR |
XMAD |
28/04/2025 |
08:16:27 |
|
4,462 |
3.1350 |
EUR |
XMAD |
28/04/2025 |
08:16:27 |
|
3,203 |
3.1370 |
EUR |
XMAD |
28/04/2025 |
08:23:44 |
|
550 |
3.1370 |
EUR |
XMAD |
28/04/2025 |
08:23:45 |
|
3,269 |
3.1310 |
EUR |
XMAD |
28/04/2025 |
08:24:56 |
|
3,381 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
08:25:51 |
|
3,302 |
3.1320 |
EUR |
XMAD |
28/04/2025 |
08:28:52 |
|
5,220 |
3.1280 |
EUR |
XMAD |
28/04/2025 |
08:30:00 |
|
4,800 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
08:31:02 |
|
4,050 |
3.1310 |
EUR |
XMAD |
28/04/2025 |
08:33:11 |
|
5,115 |
3.1290 |
EUR |
XMAD |
28/04/2025 |
08:34:46 |
|
5,587 |
3.1280 |
EUR |
XMAD |
28/04/2025 |
08:37:24 |
|
5,869 |
3.1250 |
EUR |
XMAD |
28/04/2025 |
08:39:03 |
|
6,520 |
3.1220 |
EUR |
XMAD |
28/04/2025 |
08:40:52 |
|
5,641 |
3.1200 |
EUR |
XMAD |
28/04/2025 |
08:44:43 |
|
10,026 |
3.1170 |
EUR |
XMAD |
28/04/2025 |
08:48:31 |
|
4,964 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
08:48:34 |
|
4,826 |
3.1100 |
EUR |
XMAD |
28/04/2025 |
08:49:22 |
|
4,482 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
08:52:21 |
|
9,119 |
3.1040 |
EUR |
XMAD |
28/04/2025 |
09:00:05 |
|
4,650 |
3.1050 |
EUR |
XMAD |
28/04/2025 |
09:00:05 |
|
4,782 |
3.1060 |
EUR |
XMAD |
28/04/2025 |
09:06:24 |
|
4,077 |
3.1060 |
EUR |
XMAD |
28/04/2025 |
09:08:22 |
|
4,625 |
3.1070 |
EUR |
XMAD |
28/04/2025 |
09:11:34 |
|
5,278 |
3.1050 |
EUR |
XMAD |
28/04/2025 |
09:13:34 |
|
319 |
3.1050 |
EUR |
XMAD |
28/04/2025 |
09:16:17 |
|
5,392 |
3.1040 |
EUR |
XMAD |
28/04/2025 |
09:17:32 |
|
4,827 |
3.1040 |
EUR |
XMAD |
28/04/2025 |
09:20:16 |
|
4,464 |
3.1050 |
EUR |
XMAD |
28/04/2025 |
09:22:04 |
|
7,848 |
3.1060 |
EUR |
XMAD |
28/04/2025 |
09:25:40 |
|
4,531 |
3.1110 |
EUR |
XMAD |
28/04/2025 |
09:28:38 |
|
3,779 |
3.1120 |
EUR |
XMAD |
28/04/2025 |
09:30:41 |
|
7,090 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
09:36:28 |
|
3,438 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
09:38:13 |
|
3,389 |
3.1160 |
EUR |
XMAD |
28/04/2025 |
09:38:13 |
|
7,203 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
09:41:25 |
|
3,361 |
3.1160 |
EUR |
XMAD |
28/04/2025 |
09:41:25 |
|
4,085 |
3.1120 |
EUR |
XMAD |
28/04/2025 |
09:43:53 |
|
4,811 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
09:50:03 |
|
3,550 |
3.1160 |
EUR |
XMAD |
28/04/2025 |
09:50:03 |
|
2,189 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
09:50:04 |
|
4,078 |
3.1200 |
EUR |
XMAD |
28/04/2025 |
09:58:08 |
|
311 |
3.1250 |
EUR |
XMAD |
28/04/2025 |
10:01:15 |
|
6,555 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
10:03:08 |
|
4,060 |
3.1330 |
EUR |
XMAD |
28/04/2025 |
10:04:29 |
|
3,641 |
3.1320 |
EUR |
XMAD |
28/04/2025 |
10:06:04 |
|
9,243 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
10:06:06 |
|
3,519 |
3.1360 |
EUR |
XMAD |
28/04/2025 |
10:14:05 |
|
7,080 |
3.1410 |
EUR |
XMAD |
28/04/2025 |
10:16:37 |
|
3,642 |
3.1420 |
EUR |
XMAD |
28/04/2025 |
10:16:37 |
|
3,371 |
3.1400 |
EUR |
XMAD |
28/04/2025 |
10:16:38 |
|
4,055 |
3.1280 |
EUR |
XMAD |
28/04/2025 |
10:26:49 |
|
3,704 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
10:31:52 |
|
3,556 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
10:32:47 |
|
3,850 |
3.1280 |
EUR |
XMAD |
28/04/2025 |
10:32:50 |
|
2,539 |
3.1270 |
EUR |
XMAD |
28/04/2025 |
10:36:55 |
|
878 |
3.1270 |
EUR |
XMAD |
28/04/2025 |
10:36:58 |
|
3,430 |
3.1290 |
EUR |
XMAD |
28/04/2025 |
10:38:49 |
|
3,580 |
3.1260 |
EUR |
XMAD |
28/04/2025 |
10:39:15 |
|
7,039 |
3.1270 |
EUR |
XMAD |
28/04/2025 |
10:39:15 |
|
3,580 |
3.1290 |
EUR |
XMAD |
28/04/2025 |
10:49:54 |
|
3,788 |
3.1250 |
EUR |
XMAD |
28/04/2025 |
10:51:05 |
|
678 |
3.1240 |
EUR |
XMAD |
28/04/2025 |
10:55:09 |
|
3,748 |
3.1250 |
EUR |
XMAD |
28/04/2025 |
10:55:09 |
|
3,451 |
3.1250 |
EUR |
XMAD |
28/04/2025 |
10:57:03 |
|
3,413 |
3.1240 |
EUR |
XMAD |
28/04/2025 |
10:59:54 |
|
3,703 |
3.1280 |
EUR |
XMAD |
28/04/2025 |
11:02:59 |
|
8,034 |
3.1260 |
EUR |
XMAD |
28/04/2025 |
11:05:20 |
|
4,056 |
3.1270 |
EUR |
XMAD |
28/04/2025 |
11:05:20 |
|
3,297 |
3.1240 |
EUR |
XMAD |
28/04/2025 |
11:13:50 |
|
3,690 |
3.1290 |
EUR |
XMAD |
28/04/2025 |
11:16:46 |
|
3,619 |
3.1320 |
EUR |
XMAD |
28/04/2025 |
11:19:30 |
|
3,266 |
3.1330 |
EUR |
XMAD |
28/04/2025 |
11:22:07 |
|
3,780 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
11:24:12 |
|
3,646 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
11:26:25 |
|
3,309 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
11:30:00 |
|
3,303 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
11:32:37 |
|
3,686 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
11:35:05 |
|
3,885 |
3.1310 |
EUR |
XMAD |
28/04/2025 |
11:37:54 |
|
3,779 |
3.1300 |
EUR |
XMAD |
28/04/2025 |
11:39:50 |
|
7,129 |
3.1270 |
EUR |
XMAD |
28/04/2025 |
11:41:53 |
|
3,893 |
3.1260 |
EUR |
XMAD |
28/04/2025 |
11:48:49 |
|
3,557 |
3.1260 |
EUR |
XMAD |
28/04/2025 |
11:50:58 |
|
7,094 |
3.1230 |
EUR |
XMAD |
28/04/2025 |
11:51:41 |
|
6,816 |
3.1230 |
EUR |
XMAD |
28/04/2025 |
11:57:48 |
|
3,273 |
3.1190 |
EUR |
XMAD |
28/04/2025 |
12:00:55 |
|
3,543 |
3.1180 |
EUR |
XMAD |
28/04/2025 |
12:08:43 |
|
7,412 |
3.1140 |
EUR |
XMAD |
28/04/2025 |
12:11:58 |
|
3,840 |
3.1160 |
EUR |
XMAD |
28/04/2025 |
12:11:58 |
|
3,691 |
3.1080 |
EUR |
XMAD |
28/04/2025 |
12:15:28 |
|
3,681 |
3.1060 |
EUR |
XMAD |
28/04/2025 |
12:22:32 |
|
3,765 |
3.1070 |
EUR |
XMAD |
28/04/2025 |
12:22:32 |
|
3,477 |
3.1020 |
EUR |
XMAD |
28/04/2025 |
12:26:19 |
|
1,615 |
3.0990 |
EUR |
XMAD |
28/04/2025 |
12:31:16 |
|
1,700 |
3.0990 |
EUR |
XMAD |
28/04/2025 |
12:31:17 |
|
3,928 |
3.0990 |
EUR |
XMAD |
28/04/2025 |
12:31:18 |
|
76 |
3.0990 |
EUR |
XMAD |
28/04/2025 |
12:31:19 |
|
3,348 |
3.0920 |
EUR |
XMAD |
28/04/2025 |
12:34:16 |
|
458 |
3.0930 |
EUR |
XMAD |
28/04/2025 |
12:41:33 |
|
3,487 |
3.0950 |
EUR |
XMAD |
28/04/2025 |
12:42:51 |
|
3,388 |
3.0910 |
EUR |
XMAD |
28/04/2025 |
12:46:08 |
|
3,436 |
3.0920 |
EUR |
XMAD |
28/04/2025 |
12:48:44 |
|
3,457 |
3.0900 |
EUR |
XMAD |
28/04/2025 |
12:51:18 |
|
3,487 |
3.0840 |
EUR |
XMAD |
28/04/2025 |
12:53:21 |
|
3,544 |
3.0800 |
EUR |
XMAD |
28/04/2025 |
12:53:34 |
|
3,594 |
3.0840 |
EUR |
XMAD |
28/04/2025 |
12:55:45 |
|
3,661 |
3.0900 |
EUR |
XMAD |
28/04/2025 |
13:05:38 |
|
3,524 |
3.0910 |
EUR |
XMAD |
28/04/2025 |
13:05:38 |
|
3,936 |
3.0860 |
EUR |
XMAD |
28/04/2025 |
13:11:16 |
|
3,300 |
3.0850 |
EUR |
XMAD |
28/04/2025 |
13:15:05 |
|
788 |
3.0840 |
EUR |
XMAD |
28/04/2025 |
13:18:00 |
|
3,486 |
3.0860 |
EUR |
XMAD |
28/04/2025 |
13:18:27 |
|
3,820 |
3.0830 |
EUR |
XMAD |
28/04/2025 |
13:19:39 |
|
4,120 |
3.0820 |
EUR |
XMAD |
28/04/2025 |
13:24:46 |
|
8,086 |
3.0800 |
EUR |
XMAD |
28/04/2025 |
13:25:04 |
|
3,300 |
3.0780 |
EUR |
XMAD |
28/04/2025 |
13:27:28 |
|
2,693 |
3.0860 |
EUR |
XMAD |
28/04/2025 |
13:37:09 |
|
5,107 |
3.0900 |
EUR |
XMAD |
28/04/2025 |
13:40:00 |
|
12,731 |
3.0940 |
EUR |
XMAD |
28/04/2025 |
13:43:49 |
|
3,403 |
3.0970 |
EUR |
XMAD |
28/04/2025 |
13:50:00 |
|
3,399 |
3.1000 |
EUR |
XMAD |
28/04/2025 |
13:52:27 |
|
2,256 |
3.1000 |
EUR |
XMAD |
28/04/2025 |
13:55:57 |
|
3,574 |
3.1040 |
EUR |
XMAD |
28/04/2025 |
13:57:29 |
|
5,275 |
3.1010 |
EUR |
XMAD |
28/04/2025 |
13:57:40 |
|
77 |
3.1140 |
EUR |
XMAD |
28/04/2025 |
14:06:07 |
|
7,392 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
14:06:27 |
|
3,970 |
3.1140 |
EUR |
XMAD |
28/04/2025 |
14:08:59 |
|
3,664 |
3.1170 |
EUR |
XMAD |
28/04/2025 |
14:11:53 |
|
3,557 |
3.1140 |
EUR |
XMAD |
28/04/2025 |
14:12:23 |
|
9,383 |
3.1120 |
EUR |
XMAD |
28/04/2025 |
14:13:56 |
|
3,741 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
14:23:14 |
|
7,583 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
14:26:20 |
|
6,817 |
3.1100 |
EUR |
XMAD |
28/04/2025 |
14:26:20 |
|
6,046 |
3.1110 |
EUR |
XMAD |
28/04/2025 |
14:35:23 |
|
6,397 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
14:36:34 |
|
6,549 |
3.1080 |
EUR |
XMAD |
28/04/2025 |
14:39:14 |
|
4,669 |
3.1170 |
EUR |
XMAD |
28/04/2025 |
14:43:40 |
|
3,645 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
14:43:55 |
|
7,320 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
14:43:58 |
|
3,441 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
14:49:13 |
|
5,675 |
3.1140 |
EUR |
XMAD |
28/04/2025 |
14:49:31 |
|
4,376 |
3.1160 |
EUR |
XMAD |
28/04/2025 |
14:52:43 |
|
4,041 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
14:56:19 |
|
10,641 |
3.1230 |
EUR |
XMAD |
28/04/2025 |
14:59:33 |
|
16,427 |
3.1210 |
EUR |
XMAD |
28/04/2025 |
15:02:26 |
|
5,064 |
3.1270 |
EUR |
XMAD |
28/04/2025 |
15:11:41 |
|
519 |
3.1330 |
EUR |
XMAD |
28/04/2025 |
15:14:21 |
|
2,814 |
3.1330 |
EUR |
XMAD |
28/04/2025 |
15:14:44 |
|
4,471 |
3.1320 |
EUR |
XMAD |
28/04/2025 |
15:14:50 |
|
3,662 |
3.1410 |
EUR |
XMAD |
28/04/2025 |
15:19:43 |
|
3,494 |
3.1420 |
EUR |
XMAD |
28/04/2025 |
15:19:43 |
|
3,556 |
3.1430 |
EUR |
XMAD |
28/04/2025 |
15:19:43 |
|
9,731 |
3.1390 |
EUR |
XMAD |
28/04/2025 |
15:19:48 |
|
10,245 |
3.1340 |
EUR |
XMAD |
28/04/2025 |
15:25:16 |
|
4,130 |
3.1280 |
EUR |
XMAD |
28/04/2025 |
15:31:29 |
|
4,063 |
3.1250 |
EUR |
XMAD |
28/04/2025 |
15:32:14 |
|
11,687 |
3.1200 |
EUR |
XMAD |
28/04/2025 |
15:33:21 |
|
12,890 |
3.1190 |
EUR |
XMAD |
28/04/2025 |
15:40:38 |
|
9,731 |
3.1140 |
EUR |
XMAD |
28/04/2025 |
15:48:47 |
|
4,947 |
3.1150 |
EUR |
XMAD |
28/04/2025 |
15:48:47 |
|
3,804 |
3.1110 |
EUR |
XMAD |
28/04/2025 |
15:54:51 |
|
9,565 |
3.1100 |
EUR |
XMAD |
28/04/2025 |
15:57:07 |
|
4,267 |
3.1110 |
EUR |
XMAD |
28/04/2025 |
15:57:07 |
|
4,676 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
15:57:08 |
|
4,387 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
16:05:49 |
|
1,639 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
16:05:50 |
|
3,693 |
3.1070 |
EUR |
XMAD |
28/04/2025 |
16:07:56 |
|
3,826 |
3.1070 |
EUR |
XMAD |
28/04/2025 |
16:09:17 |
|
1,637 |
3.1060 |
EUR |
XMAD |
28/04/2025 |
16:09:30 |
|
3,856 |
3.1080 |
EUR |
XMAD |
28/04/2025 |
16:10:36 |
|
1,600 |
3.1080 |
EUR |
XMAD |
28/04/2025 |
16:11:27 |
|
14,451 |
3.1090 |
EUR |
XMAD |
28/04/2025 |
16:13:33 |
|
6,352 |
3.1070 |
EUR |
XMAD |
28/04/2025 |
16:16:52 |
|
14,971 |
3.1080 |
EUR |
XMAD |
28/04/2025 |
16:16:52 |
|
286,857 |
3.1159 |
EUR |
OTC |
28/04/2025 |
16:21:23 |
|
Venue |
|
Volume-weighted average price |
Aggregate volume |
|
LON |
|
£2.6503 |
1,724,959 |
|
MAD |
|
€3.1159 |
1,140,884 |
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.