International Consolidated Airlines Group SA (CDI) (IAG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Consolidated Airlines Group SA (CDI)

Date Open High Low Close* Volume
04/05/2012 117.16p 118.09p 115.77p 116.90p 6163174
03/05/2012 118.02p 119.48p 116.63p 117.76p 8078589
02/05/2012 119.68p 119.68p 117.16p 118.42p 12341169
01/05/2012 116.50p 120.01p 115.51p 119.61p 4669681
30/04/2012 117.96p 118.35p 115.77p 116.83p 7405795
27/04/2012 114.38p 117.43p 113.12p 117.36p 10219722
26/04/2012 115.71p 115.71p 113.39p 114.45p 7787794
25/04/2012 112.33p 115.84p 112.19p 115.31p 13518969
24/04/2012 109.88p 112.26p 109.68p 111.60p 12771940
23/04/2012 113.06p 113.33p 107.23p 107.69p 16609170
20/04/2012 112.99p 114.31p 112.26p 113.78p 8041982
19/04/2012 113.25p 114.51p 110.67p 112.39p 14498178
18/04/2012 115.31p 116.50p 113.06p 113.12p 10588019
17/04/2012 112.99p 116.27p 112.99p 115.90p 16014020
16/04/2012 115.18p 116.04p 112.99p 113.52p 12455265
13/04/2012 117.96p 119.35p 115.51p 115.97p 12422990
12/04/2012 116.04p 118.95p 115.44p 118.42p 12268942
11/04/2012 114.84p 116.63p 114.18p 116.23p 13175167
10/04/2012 117.96p 118.42p 115.37p 115.37p 12833179
05/04/2012 119.22p 121.47p 116.90p 119.22p 15613769
04/04/2012 119.08p 119.88p 116.76p 119.02p 25127740
03/04/2012 121.93p 122.26p 119.81p 120.14p 12529836
02/04/2012 119.22p 122.13p 118.82p 121.86p 12656421
30/03/2012 118.29p 121.93p 118.26p 118.49p 14909528
29/03/2012 117.43p 118.75p 116.17p 118.29p 11050963
28/03/2012 117.76p 119.48p 116.96p 118.02p 10709454
27/03/2012 121.27p 122.39p 117.96p 118.02p 14186642
26/03/2012 119.68p 121.27p 119.02p 121.14p 10576825
23/03/2012 119.02p 122.20p 117.49p 120.74p 18120490
22/03/2012 114.91p 119.08p 113.98p 118.75p 14615140
21/03/2012 117.89p 119.22p 114.65p 114.78p 11938641
20/03/2012 115.84p 118.22p 115.04p 117.69p 10288392
19/03/2012 116.63p 116.75p 115.11p 116.30p 7820556
16/03/2012 116.10p 118.49p 115.51p 116.04p 12653805
15/03/2012 114.45p 115.97p 113.06p 115.97p 19383044
14/03/2012 113.25p 116.30p 113.10p 114.31p 16949148
13/03/2012 108.68p 114.35p 108.68p 112.86p 16950868
12/03/2012 106.96p 108.62p 106.04p 108.09p 9101738
09/03/2012 109.68p 109.68p 106.30p 106.50p 10307334
08/03/2012 108.49p 109.88p 106.90p 109.28p 10405616
07/03/2012 106.17p 108.49p 105.77p 108.09p 12483471
06/03/2012 108.75p 108.75p 106.23p 106.43p 20572348
05/03/2012 109.08p 110.80p 107.29p 109.35p 29772536
02/03/2012 108.35p 111.60p 107.76p 110.80p 13346242
01/03/2012 109.28p 110.80p 107.03p 107.82p 15580155
29/02/2012 109.02p 112.46p 108.09p 108.75p 18750858
28/02/2012 108.29p 108.86p 106.57p 108.09p 12646121
27/02/2012 106.50p 108.09p 104.25p 107.89p 11947439
24/02/2012 108.02p 112.53p 106.17p 106.23p 9821551
23/02/2012 109.88p 110.01p 105.90p 107.69p 14819908
22/02/2012 113.06p 113.12p 109.02p 109.41p 12074579
21/02/2012 114.58p 115.24p 110.80p 112.53p 9571490
20/02/2012 115.18p 115.84p 113.19p 114.84p 8052021
17/02/2012 114.12p 115.37p 113.39p 113.72p 7139454
16/02/2012 114.31p 114.31p 111.47p 113.32p 9618816
15/02/2012 115.31p 116.76p 113.11p 114.71p 11991933
14/02/2012 116.50p 117.36p 113.98p 114.25p 13291381
13/02/2012 119.02p 119.18p 115.71p 116.10p 11416544
10/02/2012 119.41p 119.88p 117.23p 117.76p 8407821
09/02/2012 121.86p 123.36p 119.35p 119.35p 8718884
08/02/2012 122.53p 122.53p 120.94p 121.20p 7574346
07/02/2012 122.86p 123.52p 119.22p 121.93p 14197858
06/02/2012 125.84p 125.84p 121.86p 123.45p 8317384
03/02/2012 121.07p 126.17p 121.07p 125.64p 11066637
02/02/2012 121.40p 122.66p 120.87p 122.06p 18037822
01/02/2012 117.43p 121.56p 117.23p 121.53p 10888452
31/01/2012 118.49p 119.41p 117.36p 117.36p 8853215
30/01/2012 117.89p 118.62p 115.51p 117.82p 12590185
27/01/2012 118.02p 119.97p 116.70p 118.29p 17167964
26/01/2012 114.25p 119.68p 113.72p 119.22p 25153514
25/01/2012 112.72p 114.73p 111.40p 113.72p 6536542
24/01/2012 112.72p 113.59p 111.27p 112.26p 8721831
23/01/2012 110.67p 115.64p 110.67p 113.32p 19167390
20/01/2012 109.68p 112.19p 109.08p 111.00p 13588216
19/01/2012 103.65p 109.94p 102.46p 109.61p 22320516
18/01/2012 103.78p 104.78p 101.33p 102.92p 6386622
17/01/2012 104.58p 104.58p 101.86p 103.45p 8327458
16/01/2012 103.19p 104.70p 102.03p 102.92p 7054252
13/01/2012 103.78p 104.58p 99.35p 103.72p 18827156
12/01/2012 100.47p 102.79p 100.47p 102.53p 11567399
11/01/2012 97.76p 101.13p 96.90p 101.13p 14252693
10/01/2012 96.96p 99.01p 95.96p 97.29p 10406372
09/01/2012 97.69p 98.09p 95.11p 95.50p 20858364
06/01/2012 96.23p 97.56p 95.64p 97.03p 13035975
05/01/2012 98.68p 99.49p 95.17p 96.37p 14260786
04/01/2012 100.34p 100.74p 98.49p 98.95p 4534887
03/01/2012 99.48p 100.14p 97.43p 100.14p 9932329
30/12/2011 98.68p 98.71p 97.09p 97.62p 808008
29/12/2011 98.35p 98.68p 96.96p 98.15p 3735397
28/12/2011 100.67p 100.67p 97.03p 97.82p 5854381
23/12/2011 99.41p 100.14p 98.82p 100.14p 2005960
22/12/2011 96.90p 99.48p 96.70p 99.28p 7068694
21/12/2011 96.96p 98.58p 95.64p 96.10p 9155399
20/12/2011 94.25p 96.50p 93.32p 96.03p 6100242
19/12/2011 94.44p 96.10p 93.19p 93.78p 5782925
16/12/2011 96.30p 96.37p 94.71p 94.71p 6053840
15/12/2011 95.90p 96.66p 94.44p 95.77p 6266736
14/12/2011 97.49p 98.09p 94.44p 94.44p 7341732
13/12/2011 98.55p 99.08p 96.83p 98.02p 6348920
12/12/2011 102.00p 102.00p 97.23p 97.23p 7947484
09/12/2011 99.54p 102.26p 99.48p 101.53p 8339131
08/12/2011 101.27p 102.66p 100.21p 100.54p 8175829
07/12/2011 102.99p 104.51p 98.68p 101.13p 12347158
06/12/2011 103.32p 105.47p 102.00p 102.19p 7514692
05/12/2011 102.99p 105.04p 101.73p 104.58p 10344567
02/12/2011 101.07p 103.19p 100.41p 101.66p 16643069
01/12/2011 98.55p 101.53p 97.62p 100.41p 13660663
30/11/2011 95.57p 100.01p 93.85p 97.69p 20001150
29/11/2011 96.30p 96.76p 92.59p 96.17p 16235022
28/11/2011 94.05p 96.70p 93.25p 95.77p 8208349
25/11/2011 91.93p 94.31p 91.46p 93.25p 9644959
24/11/2011 89.41p 93.32p 88.82p 92.52p 18903010
23/11/2011 86.76p 89.59p 86.76p 88.62p 13285217
22/11/2011 92.72p 93.78p 86.50p 87.42p 23637984
21/11/2011 93.72p 95.86p 91.80p 92.19p 9777716
18/11/2011 92.46p 95.90p 92.46p 94.71p 11432483
17/11/2011 95.37p 96.56p 92.66p 93.72p 17109248
16/11/2011 95.77p 97.92p 95.04p 95.04p 12482467
15/11/2011 96.83p 97.69p 95.04p 96.17p 9213763
14/11/2011 98.75p 100.23p 97.36p 97.76p 11883047
11/11/2011 94.05p 99.51p 94.05p 98.49p 21124192
10/11/2011 92.66p 95.11p 91.80p 93.85p 12421535
09/11/2011 99.28p 100.03p 93.32p 94.05p 22619844
08/11/2011 99.74p 100.67p 97.03p 97.29p 17617086
07/11/2011 104.64p 104.64p 98.49p 99.21p 19472370
04/11/2011 109.28p 110.41p 103.92p 103.92p 28250022
03/11/2011 106.50p 111.83p 104.69p 111.53p 17632108
02/11/2011 104.18p 107.56p 104.05p 107.10p 15140151
01/11/2011 108.68p 109.28p 102.00p 102.46p 18400326
31/10/2011 115.71p 116.04p 110.41p 110.41p 9086759
28/10/2011 119.28p 120.85p 115.21p 115.64p 7842358
27/10/2011 112.79p 119.68p 111.58p 119.48p 24626294
26/10/2011 110.08p 111.33p 108.68p 110.14p 8395344
25/10/2011 108.68p 110.14p 107.56p 109.48p 7563434
24/10/2011 109.28p 110.21p 108.35p 109.08p 7903944
21/10/2011 106.63p 109.48p 105.37p 109.21p 9803923
20/10/2011 107.82p 109.68p 105.77p 106.04p 16226360
19/10/2011 108.35p 112.19p 107.76p 108.42p 17465114
18/10/2011 107.62p 108.09p 105.70p 107.62p 10105925
17/10/2011 110.61p 112.79p 107.16p 108.22p 11505212
14/10/2011 110.41p 112.26p 109.35p 110.27p 8113219
13/10/2011 111.27p 113.78p 109.55p 110.41p 16868572
12/10/2011 106.63p 110.49p 105.77p 109.81p 12255947
11/10/2011 107.43p 107.69p 105.51p 107.16p 7666600
10/10/2011 104.31p 108.29p 104.10p 108.22p 5919112
07/10/2011 104.64p 107.82p 104.05p 104.38p 10847742
06/10/2011 105.97p 105.97p 101.93p 105.11p 11716194
05/10/2011 101.53p 104.64p 99.81p 103.32p 12224098
04/10/2011 99.94p 100.01p 95.84p 98.88p 17275428
03/10/2011 99.28p 102.33p 98.09p 102.33p 12613721
30/09/2011 104.64p 105.77p 100.54p 101.40p 11627635
29/09/2011 101.93p 106.49p 101.27p 105.77p 12447135
28/09/2011 102.86p 102.92p 99.41p 101.86p 9119963
27/09/2011 100.67p 103.45p 97.43p 103.39p 14963862
26/09/2011 92.13p 98.49p 91.40p 97.43p 19336378
23/09/2011 95.04p 96.68p 91.20p 94.11p 15625798
22/09/2011 96.30p 97.16p 93.78p 93.78p 16472851
21/09/2011 99.35p 101.40p 98.68p 99.08p 13473244
20/09/2011 101.33p 105.44p 98.75p 99.48p 42097488
19/09/2011 102.92p 103.78p 101.18p 102.13p 8907703
16/09/2011 104.45p 105.64p 102.86p 104.71p 13129172
15/09/2011 102.53p 105.11p 101.33p 103.78p 17339910
14/09/2011 96.37p 102.51p 96.30p 102.00p 19016374
13/09/2011 98.62p 99.48p 95.90p 97.03p 15860626
12/09/2011 98.62p 99.48p 95.90p 97.43p 8566958
09/09/2011 106.37p 107.49p 100.34p 100.67p 15007848
08/09/2011 108.15p 110.08p 105.90p 107.43p 11758561
07/09/2011 106.17p 107.88p 104.64p 107.56p 11899385
06/09/2011 104.38p 107.23p 102.06p 103.05p 11253637
05/09/2011 108.55p 109.68p 104.31p 104.91p 8181738
02/09/2011 114.78p 114.78p 110.47p 110.61p 13278927
01/09/2011 115.64p 117.63p 114.25p 116.57p 13603876
31/08/2011 112.53p 116.59p 112.53p 115.77p 21119458
30/08/2011 110.08p 113.00p 110.08p 112.59p 13815348
26/08/2011 110.67p 111.33p 107.43p 108.22p 14693276
25/08/2011 110.54p 112.33p 109.41p 110.41p 13273706
24/08/2011 110.27p 111.27p 107.56p 109.94p 12781776
23/08/2011 111.60p 112.66p 108.35p 108.62p 13503557
22/08/2011 110.54p 114.05p 110.34p 110.94p 12866294
19/08/2011 117.82p 118.82p 109.94p 111.33p 26799588
18/08/2011 122.66p 124.91p 117.69p 118.82p 22222674
17/08/2011 123.26p 125.84p 122.73p 124.38p 9765740
16/08/2011 124.91p 125.77p 122.86p 124.45p 8330662
15/08/2011 126.50p 127.83p 124.98p 126.04p 8091385
12/08/2011 122.53p 126.58p 120.54p 125.97p 14252631
11/08/2011 121.53p 124.26p 117.36p 122.53p 16421828
10/08/2011 126.43p 127.10p 116.90p 117.43p 18391908
09/08/2011 123.45p 128.62p 117.89p 123.32p 23862820
08/08/2011 130.28p 134.45p 124.51p 124.51p 17601310
05/08/2011 125.84p 135.77p 124.84p 131.14p 30193006
04/08/2011 143.06p 144.52p 129.75p 129.88p 25702592
03/08/2011 145.71p 146.97p 139.68p 140.67p 20370598
02/08/2011 151.87p 153.13p 146.35p 146.77p 14979748
01/08/2011 158.56p 159.22p 151.01p 152.13p 12384744
29/07/2011 156.30p 157.83p 153.32p 157.17p 17727950
28/07/2011 152.66p 155.11p 151.67p 154.05p 16345155
27/07/2011 159.28p 159.28p 154.19p 155.31p 8856669
26/07/2011 160.48p 160.74p 157.43p 159.48p 3557167
25/07/2011 160.01p 160.48p 158.16p 159.62p 5334258
22/07/2011 159.28p 162.73p 158.12p 160.94p 13364234

*Close Price adjusted for both dividends and splits