International Cons Airlines Group Transaction in Own Shares
24 Febbraio 2025 - 8:00AM
RNS Regulatory News
RNS Number : 0921Y
International Cons Airlines Group
24 February 2025
Transaction in Own
Shares
International Consolidated Airlines
Group, S.A. (the "Company") announces that on 21 February 2025 it
purchased 1,245,703 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
|
|
756,326
|
LON
|
£3.2570
|
£3.3270
|
|
489,377
|
MAD
|
€3.9390
|
€4.0140
|
The purchases were made pursuant to
the share repurchase programme announced on 08 November
2024.
Following the purchase, the Company
holds 159,943,509 treasury shares and the Company's issued share
capital (excluding shares held as treasury shares) consists of
4,811,532,501 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
24 February 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of
Purchases
|
|
|
|
|
|
|
Shares
purchased:
|
1,245,703
|
|
|
Date of
purchases:
|
21 February 2025
|
|
|
Investment
firm:
|
Morgan Stanley Europe SE
|
|
|
|
|
|
Individual
transactions:
|
Number of
Shares
|
Price Per
Share
|
Currency
|
Trading
Venue
|
Date of
Transaction
|
Time of
Transaction
|
|
5,463
|
3.3080
|
GBP
|
XLON
|
21/02/2025
|
08:01:07
|
|
2,708
|
3.3020
|
GBP
|
XLON
|
21/02/2025
|
08:01:49
|
|
2,782
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
08:04:18
|
|
3,094
|
3.3140
|
GBP
|
XLON
|
21/02/2025
|
08:09:28
|
|
2,893
|
3.3130
|
GBP
|
XLON
|
21/02/2025
|
08:10:54
|
|
2,918
|
3.3160
|
GBP
|
XLON
|
21/02/2025
|
08:12:28
|
|
2,800
|
3.3170
|
GBP
|
XLON
|
21/02/2025
|
08:12:28
|
|
2,536
|
3.3250
|
GBP
|
XLON
|
21/02/2025
|
08:17:02
|
|
3,901
|
3.3270
|
GBP
|
XLON
|
21/02/2025
|
08:17:02
|
|
2,717
|
3.3190
|
GBP
|
XLON
|
21/02/2025
|
08:21:41
|
|
2,718
|
3.3200
|
GBP
|
XLON
|
21/02/2025
|
08:22:40
|
|
2,534
|
3.3200
|
GBP
|
XLON
|
21/02/2025
|
08:27:10
|
|
2,757
|
3.3220
|
GBP
|
XLON
|
21/02/2025
|
08:30:15
|
|
2,864
|
3.3220
|
GBP
|
XLON
|
21/02/2025
|
08:32:19
|
|
2,493
|
3.3220
|
GBP
|
XLON
|
21/02/2025
|
08:35:45
|
|
2,521
|
3.3200
|
GBP
|
XLON
|
21/02/2025
|
08:37:42
|
|
2,759
|
3.3190
|
GBP
|
XLON
|
21/02/2025
|
08:39:54
|
|
2,728
|
3.3200
|
GBP
|
XLON
|
21/02/2025
|
08:39:54
|
|
2,564
|
3.3140
|
GBP
|
XLON
|
21/02/2025
|
08:46:45
|
|
4,773
|
3.3170
|
GBP
|
XLON
|
21/02/2025
|
08:48:55
|
|
2,529
|
3.3180
|
GBP
|
XLON
|
21/02/2025
|
08:52:37
|
|
2,773
|
3.3220
|
GBP
|
XLON
|
21/02/2025
|
08:55:40
|
|
2,686
|
3.3210
|
GBP
|
XLON
|
21/02/2025
|
08:55:44
|
|
2,771
|
3.3160
|
GBP
|
XLON
|
21/02/2025
|
09:00:37
|
|
2,705
|
3.3150
|
GBP
|
XLON
|
21/02/2025
|
09:00:38
|
|
2,505
|
3.3150
|
GBP
|
XLON
|
21/02/2025
|
09:05:20
|
|
3,062
|
3.3160
|
GBP
|
XLON
|
21/02/2025
|
09:05:20
|
|
2,394
|
3.3140
|
GBP
|
XLON
|
21/02/2025
|
09:13:42
|
|
2,495
|
3.3150
|
GBP
|
XLON
|
21/02/2025
|
09:13:42
|
|
2,562
|
3.3120
|
GBP
|
XLON
|
21/02/2025
|
09:14:36
|
|
2,554
|
3.3120
|
GBP
|
XLON
|
21/02/2025
|
09:22:03
|
|
2,419
|
3.3200
|
GBP
|
XLON
|
21/02/2025
|
09:30:02
|
|
2,724
|
3.3170
|
GBP
|
XLON
|
21/02/2025
|
09:30:22
|
|
2,609
|
3.3160
|
GBP
|
XLON
|
21/02/2025
|
09:30:29
|
|
2,403
|
3.3160
|
GBP
|
XLON
|
21/02/2025
|
09:35:38
|
|
2,606
|
3.3150
|
GBP
|
XLON
|
21/02/2025
|
09:36:42
|
|
2,522
|
3.3160
|
GBP
|
XLON
|
21/02/2025
|
09:36:42
|
|
2,828
|
3.3090
|
GBP
|
XLON
|
21/02/2025
|
09:42:58
|
|
2,411
|
3.3040
|
GBP
|
XLON
|
21/02/2025
|
09:47:26
|
|
2,505
|
3.3050
|
GBP
|
XLON
|
21/02/2025
|
09:47:26
|
|
2,658
|
3.3020
|
GBP
|
XLON
|
21/02/2025
|
09:55:34
|
|
4,891
|
3.3020
|
GBP
|
XLON
|
21/02/2025
|
09:57:29
|
|
2,566
|
3.3020
|
GBP
|
XLON
|
21/02/2025
|
10:00:55
|
|
2,595
|
3.3030
|
GBP
|
XLON
|
21/02/2025
|
10:00:55
|
|
3,033
|
3.3010
|
GBP
|
XLON
|
21/02/2025
|
10:06:00
|
|
3,062
|
3.3000
|
GBP
|
XLON
|
21/02/2025
|
10:06:01
|
|
13,104
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
10:15:29
|
|
3,119
|
3.2950
|
GBP
|
XLON
|
21/02/2025
|
10:16:10
|
|
2,571
|
3.2890
|
GBP
|
XLON
|
21/02/2025
|
10:16:46
|
|
3,511
|
3.2920
|
GBP
|
XLON
|
21/02/2025
|
10:22:19
|
|
2,545
|
3.2980
|
GBP
|
XLON
|
21/02/2025
|
10:30:05
|
|
2,473
|
3.2970
|
GBP
|
XLON
|
21/02/2025
|
10:30:39
|
|
2,552
|
3.2940
|
GBP
|
XLON
|
21/02/2025
|
10:32:13
|
|
2,565
|
3.2920
|
GBP
|
XLON
|
21/02/2025
|
10:32:15
|
|
2,485
|
3.2930
|
GBP
|
XLON
|
21/02/2025
|
10:32:15
|
|
4,820
|
3.2930
|
GBP
|
XLON
|
21/02/2025
|
10:44:24
|
|
4,768
|
3.2920
|
GBP
|
XLON
|
21/02/2025
|
10:44:28
|
|
3,310
|
3.2940
|
GBP
|
XLON
|
21/02/2025
|
10:51:03
|
|
3,423
|
3.2950
|
GBP
|
XLON
|
21/02/2025
|
10:51:03
|
|
2,630
|
3.2930
|
GBP
|
XLON
|
21/02/2025
|
10:51:05
|
|
7,478
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
10:58:25
|
|
3,707
|
3.2980
|
GBP
|
XLON
|
21/02/2025
|
10:58:26
|
|
10,816
|
3.2980
|
GBP
|
XLON
|
21/02/2025
|
11:10:47
|
|
2,639
|
3.2960
|
GBP
|
XLON
|
21/02/2025
|
11:13:50
|
|
158
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
11:22:40
|
|
4,734
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
11:24:17
|
|
2,386
|
3.2980
|
GBP
|
XLON
|
21/02/2025
|
11:32:25
|
|
1,510
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
11:35:08
|
|
2,531
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
11:38:06
|
|
2,484
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
11:39:09
|
|
5,201
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
11:43:20
|
|
2,872
|
3.2970
|
GBP
|
XLON
|
21/02/2025
|
11:45:55
|
|
4,972
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
11:55:37
|
|
2,726
|
3.3010
|
GBP
|
XLON
|
21/02/2025
|
12:03:05
|
|
236
|
3.3000
|
GBP
|
XLON
|
21/02/2025
|
12:03:07
|
|
2,306
|
3.3000
|
GBP
|
XLON
|
21/02/2025
|
12:03:27
|
|
2,665
|
3.2990
|
GBP
|
XLON
|
21/02/2025
|
12:05:09
|
|
994
|
3.2960
|
GBP
|
XLON
|
21/02/2025
|
12:12:01
|
|
2,696
|
3.2980
|
GBP
|
XLON
|
21/02/2025
|
12:16:55
|
|
3,077
|
3.2970
|
GBP
|
XLON
|
21/02/2025
|
12:17:56
|
|
1,007
|
3.2960
|
GBP
|
XLON
|
21/02/2025
|
12:18:57
|
|
2,647
|
3.2960
|
GBP
|
XLON
|
21/02/2025
|
12:21:43
|
|
223
|
3.2940
|
GBP
|
XLON
|
21/02/2025
|
12:28:43
|
|
5,016
|
3.2960
|
GBP
|
XLON
|
21/02/2025
|
12:31:25
|
|
2,522
|
3.2960
|
GBP
|
XLON
|
21/02/2025
|
12:37:36
|
|
353
|
3.2940
|
GBP
|
XLON
|
21/02/2025
|
12:39:58
|
|
2,812
|
3.2940
|
GBP
|
XLON
|
21/02/2025
|
12:42:26
|
|
2,411
|
3.2940
|
GBP
|
XLON
|
21/02/2025
|
12:47:01
|
|
2,466
|
3.2950
|
GBP
|
XLON
|
21/02/2025
|
12:47:01
|
|
2,536
|
3.2910
|
GBP
|
XLON
|
21/02/2025
|
12:52:52
|
|
2,986
|
3.2910
|
GBP
|
XLON
|
21/02/2025
|
12:59:23
|
|
5,087
|
3.2890
|
GBP
|
XLON
|
21/02/2025
|
13:05:56
|
|
2,536
|
3.2910
|
GBP
|
XLON
|
21/02/2025
|
13:11:49
|
|
2,470
|
3.2920
|
GBP
|
XLON
|
21/02/2025
|
13:11:49
|
|
649
|
3.2920
|
GBP
|
XLON
|
21/02/2025
|
13:19:15
|
|
218
|
3.2920
|
GBP
|
XLON
|
21/02/2025
|
13:19:17
|
|
4,288
|
3.2920
|
GBP
|
XLON
|
21/02/2025
|
13:19:39
|
|
2,414
|
3.2880
|
GBP
|
XLON
|
21/02/2025
|
13:29:43
|
|
5,026
|
3.2890
|
GBP
|
XLON
|
21/02/2025
|
13:29:43
|
|
2,560
|
3.2840
|
GBP
|
XLON
|
21/02/2025
|
13:32:08
|
|
2,691
|
3.2830
|
GBP
|
XLON
|
21/02/2025
|
13:36:04
|
|
2,566
|
3.2810
|
GBP
|
XLON
|
21/02/2025
|
13:44:40
|
|
2,545
|
3.2800
|
GBP
|
XLON
|
21/02/2025
|
13:45:11
|
|
353
|
3.2790
|
GBP
|
XLON
|
21/02/2025
|
13:45:13
|
|
2,597
|
3.2790
|
GBP
|
XLON
|
21/02/2025
|
13:48:21
|
|
2,599
|
3.2800
|
GBP
|
XLON
|
21/02/2025
|
13:52:25
|
|
2,747
|
3.2800
|
GBP
|
XLON
|
21/02/2025
|
13:53:30
|
|
2,513
|
3.2820
|
GBP
|
XLON
|
21/02/2025
|
13:59:28
|
|
5,342
|
3.2850
|
GBP
|
XLON
|
21/02/2025
|
14:02:20
|
|
2,194
|
3.2820
|
GBP
|
XLON
|
21/02/2025
|
14:04:16
|
|
2,853
|
3.2900
|
GBP
|
XLON
|
21/02/2025
|
14:11:01
|
|
5,677
|
3.2880
|
GBP
|
XLON
|
21/02/2025
|
14:11:44
|
|
1,058
|
3.2830
|
GBP
|
XLON
|
21/02/2025
|
14:16:59
|
|
4,849
|
3.2820
|
GBP
|
XLON
|
21/02/2025
|
14:19:23
|
|
2,561
|
3.2820
|
GBP
|
XLON
|
21/02/2025
|
14:23:13
|
|
2,804
|
3.2820
|
GBP
|
XLON
|
21/02/2025
|
14:23:52
|
|
9,398
|
3.2810
|
GBP
|
XLON
|
21/02/2025
|
14:29:12
|
|
8,329
|
3.2780
|
GBP
|
XLON
|
21/02/2025
|
14:31:38
|
|
5,126
|
3.2730
|
GBP
|
XLON
|
21/02/2025
|
14:36:38
|
|
5,318
|
3.2720
|
GBP
|
XLON
|
21/02/2025
|
14:36:39
|
|
4,028
|
3.2670
|
GBP
|
XLON
|
21/02/2025
|
14:39:35
|
|
3,767
|
3.2770
|
GBP
|
XLON
|
21/02/2025
|
14:45:43
|
|
3,449
|
3.2790
|
GBP
|
XLON
|
21/02/2025
|
14:48:30
|
|
3,604
|
3.2770
|
GBP
|
XLON
|
21/02/2025
|
14:49:02
|
|
3,849
|
3.2760
|
GBP
|
XLON
|
21/02/2025
|
14:50:41
|
|
5,162
|
3.2760
|
GBP
|
XLON
|
21/02/2025
|
14:53:24
|
|
4,705
|
3.2710
|
GBP
|
XLON
|
21/02/2025
|
14:56:45
|
|
5,106
|
3.2710
|
GBP
|
XLON
|
21/02/2025
|
14:59:09
|
|
4,466
|
3.2720
|
GBP
|
XLON
|
21/02/2025
|
15:01:07
|
|
4,063
|
3.2710
|
GBP
|
XLON
|
21/02/2025
|
15:02:57
|
|
3,401
|
3.2710
|
GBP
|
XLON
|
21/02/2025
|
15:06:28
|
|
276
|
3.2720
|
GBP
|
XLON
|
21/02/2025
|
15:09:46
|
|
5,514
|
3.2740
|
GBP
|
XLON
|
21/02/2025
|
15:10:41
|
|
3,661
|
3.2690
|
GBP
|
XLON
|
21/02/2025
|
15:12:37
|
|
7,360
|
3.2690
|
GBP
|
XLON
|
21/02/2025
|
15:13:24
|
|
346
|
3.2690
|
GBP
|
XLON
|
21/02/2025
|
15:13:26
|
|
3,461
|
3.2670
|
GBP
|
XLON
|
21/02/2025
|
15:17:21
|
|
2,992
|
3.2690
|
GBP
|
XLON
|
21/02/2025
|
15:20:41
|
|
4,368
|
3.2690
|
GBP
|
XLON
|
21/02/2025
|
15:22:00
|
|
4,080
|
3.2660
|
GBP
|
XLON
|
21/02/2025
|
15:24:03
|
|
6,375
|
3.2680
|
GBP
|
XLON
|
21/02/2025
|
15:29:29
|
|
3,223
|
3.2640
|
GBP
|
XLON
|
21/02/2025
|
15:30:44
|
|
457
|
3.2630
|
GBP
|
XLON
|
21/02/2025
|
15:30:45
|
|
3,849
|
3.2630
|
GBP
|
XLON
|
21/02/2025
|
15:32:59
|
|
3,519
|
3.2620
|
GBP
|
XLON
|
21/02/2025
|
15:35:58
|
|
3,719
|
3.2630
|
GBP
|
XLON
|
21/02/2025
|
15:38:28
|
|
3,703
|
3.2620
|
GBP
|
XLON
|
21/02/2025
|
15:39:58
|
|
7,289
|
3.2620
|
GBP
|
XLON
|
21/02/2025
|
15:43:59
|
|
3,442
|
3.2620
|
GBP
|
XLON
|
21/02/2025
|
15:48:22
|
|
6,919
|
3.2610
|
GBP
|
XLON
|
21/02/2025
|
15:48:29
|
|
4,010
|
3.2590
|
GBP
|
XLON
|
21/02/2025
|
15:52:20
|
|
2,450
|
3.2570
|
GBP
|
XLON
|
21/02/2025
|
15:55:00
|
|
5,454
|
3.2570
|
GBP
|
XLON
|
21/02/2025
|
15:55:02
|
|
4,450
|
3.2680
|
GBP
|
XLON
|
21/02/2025
|
16:02:29
|
|
2,580
|
3.2670
|
GBP
|
XLON
|
21/02/2025
|
16:05:26
|
|
8,083
|
3.2650
|
GBP
|
XLON
|
21/02/2025
|
16:05:37
|
|
3,884
|
3.2660
|
GBP
|
XLON
|
21/02/2025
|
16:05:37
|
|
4,008
|
3.2640
|
GBP
|
XLON
|
21/02/2025
|
16:05:38
|
|
2,512
|
3.2600
|
GBP
|
XLON
|
21/02/2025
|
16:13:18
|
|
2,871
|
3.2600
|
GBP
|
XLON
|
21/02/2025
|
16:13:55
|
|
2,477
|
3.2600
|
GBP
|
XLON
|
21/02/2025
|
16:14:43
|
|
18,891
|
3.2590
|
GBP
|
XLON
|
21/02/2025
|
16:15:11
|
|
5,549
|
3.2570
|
GBP
|
XLON
|
21/02/2025
|
16:15:59
|
|
2,986
|
3.2570
|
GBP
|
XLON
|
21/02/2025
|
16:17:51
|
|
190,166
|
3.2878
|
GBP
|
OTC
|
21/02/2025
|
16:21:06
|
|
3,383
|
3.9870
|
EUR
|
XMAD
|
21/02/2025
|
08:01:49
|
|
3,286
|
3.9880
|
EUR
|
XMAD
|
21/02/2025
|
08:01:49
|
|
3,238
|
3.9860
|
EUR
|
XMAD
|
21/02/2025
|
08:01:51
|
|
50
|
3.9980
|
EUR
|
XMAD
|
21/02/2025
|
08:10:17
|
|
3,281
|
3.9990
|
EUR
|
XMAD
|
21/02/2025
|
08:10:48
|
|
2,623
|
4.0020
|
EUR
|
XMAD
|
21/02/2025
|
08:12:28
|
|
5,530
|
4.0030
|
EUR
|
XMAD
|
21/02/2025
|
08:12:28
|
|
2,919
|
4.0050
|
EUR
|
XMAD
|
21/02/2025
|
08:12:28
|
|
2,857
|
4.0110
|
EUR
|
XMAD
|
21/02/2025
|
08:17:32
|
|
3,608
|
4.0120
|
EUR
|
XMAD
|
21/02/2025
|
08:17:32
|
|
5,787
|
4.0090
|
EUR
|
XMAD
|
21/02/2025
|
08:27:10
|
|
2,837
|
4.0100
|
EUR
|
XMAD
|
21/02/2025
|
08:27:10
|
|
2,652
|
4.0140
|
EUR
|
XMAD
|
21/02/2025
|
08:32:19
|
|
6,619
|
4.0100
|
EUR
|
XMAD
|
21/02/2025
|
08:37:42
|
|
2,816
|
3.9960
|
EUR
|
XMAD
|
21/02/2025
|
08:44:25
|
|
5,533
|
4.0130
|
EUR
|
XMAD
|
21/02/2025
|
08:55:40
|
|
2,775
|
4.0140
|
EUR
|
XMAD
|
21/02/2025
|
08:55:40
|
|
2,705
|
4.0060
|
EUR
|
XMAD
|
21/02/2025
|
09:00:37
|
|
2,927
|
3.9990
|
EUR
|
XMAD
|
21/02/2025
|
09:06:30
|
|
3,125
|
4.0000
|
EUR
|
XMAD
|
21/02/2025
|
09:06:30
|
|
2,814
|
4.0010
|
EUR
|
XMAD
|
21/02/2025
|
09:13:42
|
|
1,424
|
4.0040
|
EUR
|
XMAD
|
21/02/2025
|
09:26:51
|
|
2,764
|
4.0040
|
EUR
|
XMAD
|
21/02/2025
|
09:27:12
|
|
2,705
|
4.0050
|
EUR
|
XMAD
|
21/02/2025
|
09:30:29
|
|
2,785
|
4.0040
|
EUR
|
XMAD
|
21/02/2025
|
09:34:54
|
|
2,617
|
4.0010
|
EUR
|
XMAD
|
21/02/2025
|
09:36:42
|
|
5,353
|
3.9950
|
EUR
|
XMAD
|
21/02/2025
|
09:42:58
|
|
2,939
|
3.9880
|
EUR
|
XMAD
|
21/02/2025
|
09:48:33
|
|
3,010
|
3.9930
|
EUR
|
XMAD
|
21/02/2025
|
10:00:28
|
|
715
|
3.9890
|
EUR
|
XMAD
|
21/02/2025
|
10:01:40
|
|
954
|
3.9890
|
EUR
|
XMAD
|
21/02/2025
|
10:01:41
|
|
2,772
|
3.9860
|
EUR
|
XMAD
|
21/02/2025
|
10:03:19
|
|
2,004
|
3.9880
|
EUR
|
XMAD
|
21/02/2025
|
10:05:55
|
|
1,389
|
3.9860
|
EUR
|
XMAD
|
21/02/2025
|
10:06:01
|
|
2,820
|
3.9810
|
EUR
|
XMAD
|
21/02/2025
|
10:16:11
|
|
2,822
|
3.9780
|
EUR
|
XMAD
|
21/02/2025
|
10:19:55
|
|
206
|
3.9740
|
EUR
|
XMAD
|
21/02/2025
|
10:23:52
|
|
2,969
|
3.9780
|
EUR
|
XMAD
|
21/02/2025
|
10:24:37
|
|
2,897
|
3.9800
|
EUR
|
XMAD
|
21/02/2025
|
10:32:15
|
|
3,179
|
3.9810
|
EUR
|
XMAD
|
21/02/2025
|
10:40:46
|
|
3,106
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
10:48:08
|
|
3,070
|
3.9810
|
EUR
|
XMAD
|
21/02/2025
|
10:51:01
|
|
10,484
|
3.9800
|
EUR
|
XMAD
|
21/02/2025
|
10:51:03
|
|
4,177
|
3.9780
|
EUR
|
XMAD
|
21/02/2025
|
10:53:19
|
|
3,313
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
10:58:29
|
|
974
|
3.9830
|
EUR
|
XMAD
|
21/02/2025
|
10:58:31
|
|
2,640
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
11:01:51
|
|
3,184
|
3.9850
|
EUR
|
XMAD
|
21/02/2025
|
11:12:22
|
|
2,974
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
11:13:50
|
|
2,784
|
3.9850
|
EUR
|
XMAD
|
21/02/2025
|
11:29:06
|
|
3,039
|
3.9870
|
EUR
|
XMAD
|
21/02/2025
|
11:36:10
|
|
2,838
|
3.9860
|
EUR
|
XMAD
|
21/02/2025
|
11:38:06
|
|
1,185
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
11:40:25
|
|
2,931
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
11:51:34
|
|
64
|
3.9860
|
EUR
|
XMAD
|
21/02/2025
|
12:00:34
|
|
2,715
|
3.9860
|
EUR
|
XMAD
|
21/02/2025
|
12:00:49
|
|
3,212
|
3.9850
|
EUR
|
XMAD
|
21/02/2025
|
12:05:09
|
|
2,929
|
3.9860
|
EUR
|
XMAD
|
21/02/2025
|
12:05:09
|
|
1,977
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
12:20:49
|
|
41
|
3.9840
|
EUR
|
XMAD
|
21/02/2025
|
12:20:51
|
|
2,700
|
3.9790
|
EUR
|
XMAD
|
21/02/2025
|
12:23:57
|
|
3,013
|
3.9810
|
EUR
|
XMAD
|
21/02/2025
|
12:34:12
|
|
208
|
3.9810
|
EUR
|
XMAD
|
21/02/2025
|
12:37:40
|
|
257
|
3.9800
|
EUR
|
XMAD
|
21/02/2025
|
12:38:25
|
|
24
|
3.9800
|
EUR
|
XMAD
|
21/02/2025
|
12:39:55
|
|
2,735
|
3.9800
|
EUR
|
XMAD
|
21/02/2025
|
12:40:53
|
|
2,784
|
3.9790
|
EUR
|
XMAD
|
21/02/2025
|
12:47:01
|
|
2,869
|
3.9810
|
EUR
|
XMAD
|
21/02/2025
|
12:47:01
|
|
2,616
|
3.9760
|
EUR
|
XMAD
|
21/02/2025
|
13:02:10
|
|
2,740
|
3.9750
|
EUR
|
XMAD
|
21/02/2025
|
13:05:56
|
|
3,106
|
3.9760
|
EUR
|
XMAD
|
21/02/2025
|
13:15:07
|
|
1,121
|
3.9750
|
EUR
|
XMAD
|
21/02/2025
|
13:26:43
|
|
3,185
|
3.9760
|
EUR
|
XMAD
|
21/02/2025
|
13:29:24
|
|
3,034
|
3.9700
|
EUR
|
XMAD
|
21/02/2025
|
13:32:06
|
|
2,637
|
3.9670
|
EUR
|
XMAD
|
21/02/2025
|
13:36:04
|
|
2,728
|
3.9610
|
EUR
|
XMAD
|
21/02/2025
|
13:48:21
|
|
2,644
|
3.9600
|
EUR
|
XMAD
|
21/02/2025
|
13:54:32
|
|
2,875
|
3.9680
|
EUR
|
XMAD
|
21/02/2025
|
14:02:16
|
|
2,872
|
3.9630
|
EUR
|
XMAD
|
21/02/2025
|
14:04:16
|
|
2,751
|
3.9710
|
EUR
|
XMAD
|
21/02/2025
|
14:11:12
|
|
2,708
|
3.9630
|
EUR
|
XMAD
|
21/02/2025
|
14:18:09
|
|
2,721
|
3.9630
|
EUR
|
XMAD
|
21/02/2025
|
14:23:52
|
|
2,677
|
3.9640
|
EUR
|
XMAD
|
21/02/2025
|
14:30:37
|
|
631
|
3.9590
|
EUR
|
XMAD
|
21/02/2025
|
14:31:04
|
|
5,387
|
3.9600
|
EUR
|
XMAD
|
21/02/2025
|
14:31:38
|
|
2,737
|
3.9490
|
EUR
|
XMAD
|
21/02/2025
|
14:36:55
|
|
2,801
|
3.9490
|
EUR
|
XMAD
|
21/02/2025
|
14:38:54
|
|
2,801
|
3.9590
|
EUR
|
XMAD
|
21/02/2025
|
14:48:26
|
|
3,459
|
3.9550
|
EUR
|
XMAD
|
21/02/2025
|
14:52:05
|
|
3,406
|
3.9510
|
EUR
|
XMAD
|
21/02/2025
|
14:54:53
|
|
5,774
|
3.9540
|
EUR
|
XMAD
|
21/02/2025
|
15:00:25
|
|
3,470
|
3.9540
|
EUR
|
XMAD
|
21/02/2025
|
15:10:47
|
|
3,952
|
3.9470
|
EUR
|
XMAD
|
21/02/2025
|
15:13:57
|
|
1,397
|
3.9460
|
EUR
|
XMAD
|
21/02/2025
|
15:14:59
|
|
3,132
|
3.9470
|
EUR
|
XMAD
|
21/02/2025
|
15:16:58
|
|
1,674
|
3.9490
|
EUR
|
XMAD
|
21/02/2025
|
15:18:58
|
|
1,674
|
3.9490
|
EUR
|
XMAD
|
21/02/2025
|
15:18:59
|
|
3,636
|
3.9490
|
EUR
|
XMAD
|
21/02/2025
|
15:20:58
|
|
2,370
|
3.9480
|
EUR
|
XMAD
|
21/02/2025
|
15:22:59
|
|
192
|
3.9480
|
EUR
|
XMAD
|
21/02/2025
|
15:23:58
|
|
5,200
|
3.9490
|
EUR
|
XMAD
|
21/02/2025
|
15:23:58
|
|
6,420
|
3.9480
|
EUR
|
XMAD
|
21/02/2025
|
15:23:59
|
|
6,430
|
3.9480
|
EUR
|
XMAD
|
21/02/2025
|
15:24:01
|
|
2,065
|
3.9470
|
EUR
|
XMAD
|
21/02/2025
|
15:25:58
|
|
2,648
|
3.9470
|
EUR
|
XMAD
|
21/02/2025
|
15:25:59
|
|
5,156
|
3.9460
|
EUR
|
XMAD
|
21/02/2025
|
15:27:59
|
|
2,045
|
3.9480
|
EUR
|
XMAD
|
21/02/2025
|
15:29:58
|
|
2,034
|
3.9430
|
EUR
|
XMAD
|
21/02/2025
|
15:31:12
|
|
219
|
3.9420
|
EUR
|
XMAD
|
21/02/2025
|
15:32:58
|
|
4,292
|
3.9420
|
EUR
|
XMAD
|
21/02/2025
|
15:32:59
|
|
3,673
|
3.9400
|
EUR
|
XMAD
|
21/02/2025
|
15:34:59
|
|
127
|
3.9410
|
EUR
|
XMAD
|
21/02/2025
|
15:37:00
|
|
205
|
3.9400
|
EUR
|
XMAD
|
21/02/2025
|
15:38:59
|
|
4,455
|
3.9410
|
EUR
|
XMAD
|
21/02/2025
|
15:39:58
|
|
3,009
|
3.9390
|
EUR
|
XMAD
|
21/02/2025
|
15:41:59
|
|
924
|
3.9400
|
EUR
|
XMAD
|
21/02/2025
|
15:42:59
|
|
127
|
3.9400
|
EUR
|
XMAD
|
21/02/2025
|
15:43:00
|
|
3,298
|
3.9440
|
EUR
|
XMAD
|
21/02/2025
|
15:47:27
|
|
4,199
|
3.9420
|
EUR
|
XMAD
|
21/02/2025
|
15:47:35
|
|
3,086
|
3.9390
|
EUR
|
XMAD
|
21/02/2025
|
15:48:41
|
|
3,046
|
3.9410
|
EUR
|
XMAD
|
21/02/2025
|
15:57:20
|
|
3,662
|
3.9520
|
EUR
|
XMAD
|
21/02/2025
|
16:00:55
|
|
2,745
|
3.9530
|
EUR
|
XMAD
|
21/02/2025
|
16:00:55
|
|
2,682
|
3.9470
|
EUR
|
XMAD
|
21/02/2025
|
16:05:38
|
|
511
|
3.9420
|
EUR
|
XMAD
|
21/02/2025
|
16:12:17
|
|
500
|
3.9420
|
EUR
|
XMAD
|
21/02/2025
|
16:12:25
|
|
2,767
|
3.9430
|
EUR
|
XMAD
|
21/02/2025
|
16:13:21
|
|
2,685
|
3.9440
|
EUR
|
XMAD
|
21/02/2025
|
16:13:21
|
|
3,455
|
3.9420
|
EUR
|
XMAD
|
21/02/2025
|
16:15:59
|
|
5,842
|
3.9430
|
EUR
|
XMAD
|
21/02/2025
|
16:15:59
|
|
123,046
|
3.9731
|
EUR
|
OTC
|
21/02/2025
|
16:21:40
|
|
Venue
|
|
Volume-weighted average
price
|
Aggregate
volume
|
|
LON
|
|
£3.2878
|
756,326
|
|
MAD
|
|
€3.9731
|
489,377
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
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.
END
POSQFLFLELLEBBK
Grafico Azioni International Consolidat... (LSE:IAG)
Storico
Da Feb 2025 a Mar 2025
Grafico Azioni International Consolidat... (LSE:IAG)
Storico
Da Mar 2024 a Mar 2025
