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
27/12/2012 125.18p 125.18p 124.05p 124.51p 3342093
24/12/2012 124.84p 125.18p 123.79p 125.04p 947296
21/12/2012 123.06p 124.71p 121.93p 124.45p 9230106
20/12/2012 125.04p 125.84p 123.19p 123.19p 5080068
19/12/2012 120.21p 125.24p 119.68p 124.84p 15555103
18/12/2012 118.88p 120.45p 118.88p 119.68p 8220295
17/12/2012 115.51p 118.95p 114.84p 118.88p 11936217
14/12/2012 114.05p 115.24p 114.05p 115.04p 4977882
13/12/2012 114.84p 115.11p 113.32p 113.72p 4530738
12/12/2012 113.19p 115.11p 113.06p 114.45p 6710048
11/12/2012 113.19p 114.51p 112.79p 113.06p 5165020
10/12/2012 113.59p 113.59p 111.66p 112.99p 3870115
07/12/2012 115.64p 116.04p 113.12p 113.39p 7047460
06/12/2012 116.04p 117.03p 114.71p 115.51p 7120636
05/12/2012 114.78p 115.90p 113.65p 115.90p 6092818
04/12/2012 113.32p 114.58p 112.39p 114.38p 6896678
03/12/2012 112.59p 113.65p 111.73p 113.45p 8095598
30/11/2012 113.19p 113.19p 111.73p 111.73p 5980062
29/11/2012 112.39p 113.25p 112.26p 112.72p 7272750
28/11/2012 112.72p 113.19p 109.81p 112.66p 7883007
27/11/2012 113.65p 114.51p 111.86p 112.72p 6307052
26/11/2012 112.53p 113.52p 111.60p 112.86p 7040040
23/11/2012 111.33p 112.53p 111.20p 111.93p 6053757
22/11/2012 109.94p 111.73p 108.88p 111.33p 6175906
21/11/2012 110.21p 111.66p 109.08p 109.28p 4561331
20/11/2012 108.82p 111.14p 108.55p 111.00p 6646390
19/11/2012 105.70p 108.95p 105.70p 108.22p 8959034
16/11/2012 107.23p 108.62p 104.84p 104.98p 10355711
15/11/2012 109.81p 109.81p 106.10p 106.70p 13640815
14/11/2012 113.06p 113.06p 110.01p 110.27p 8834332
13/11/2012 112.59p 112.66p 111.40p 112.39p 9854180
12/11/2012 113.39p 114.84p 111.73p 112.92p 10249122
09/11/2012 109.94p 115.77p 109.07p 112.99p 22324954
08/11/2012 113.92p 114.18p 110.87p 111.27p 10564023
07/11/2012 116.63p 116.90p 112.19p 112.26p 11695900
06/11/2012 113.85p 116.23p 113.45p 115.90p 8230676
05/11/2012 110.47p 113.78p 110.47p 113.06p 7308874
02/11/2012 107.69p 112.39p 107.62p 112.00p 9661465
01/11/2012 106.76p 108.35p 106.43p 108.15p 6066610
31/10/2012 106.37p 109.61p 106.30p 106.83p 18367538
30/10/2012 104.98p 106.10p 104.31p 105.04p 4538074
29/10/2012 105.97p 105.97p 104.51p 105.17p 2922566
26/10/2012 105.44p 106.30p 104.78p 106.10p 3969817
25/10/2012 104.98p 106.57p 104.18p 105.97p 7867310
24/10/2012 102.66p 105.31p 101.93p 104.11p 6165888
23/10/2012 105.37p 105.90p 102.44p 102.53p 7470796
22/10/2012 107.03p 107.03p 105.31p 105.77p 4362920
19/10/2012 108.35p 108.82p 107.36p 107.43p 8817230
18/10/2012 104.64p 108.62p 104.64p 108.49p 13587674
17/10/2012 103.12p 104.78p 102.06p 104.38p 10608322
16/10/2012 105.11p 105.43p 101.80p 103.05p 16499089
15/10/2012 106.04p 107.76p 104.31p 104.64p 8884748
12/10/2012 107.16p 108.22p 106.10p 106.10p 6240532
11/10/2012 105.70p 108.62p 105.37p 107.56p 6131172
10/10/2012 107.56p 108.22p 105.17p 105.90p 10508302
09/10/2012 108.49p 109.61p 106.39p 107.29p 9328369
08/10/2012 111.07p 111.07p 107.82p 108.35p 6003605
05/10/2012 107.56p 111.73p 107.36p 109.94p 24778104
04/10/2012 108.95p 109.88p 106.90p 107.62p 11407897
03/10/2012 105.97p 109.37p 104.98p 108.42p 24744196
02/10/2012 101.53p 105.84p 101.43p 105.31p 15419560
01/10/2012 99.21p 102.59p 99.21p 102.19p 8028097
28/09/2012 101.47p 102.08p 98.68p 98.68p 7672733
27/09/2012 102.33p 102.92p 99.88p 100.34p 6063362
26/09/2012 103.39p 103.45p 101.53p 101.93p 4996200
25/09/2012 105.24p 105.24p 103.08p 103.98p 5421704
24/09/2012 104.51p 105.31p 103.72p 104.98p 4681984
21/09/2012 105.57p 105.97p 104.23p 104.78p 8056342
20/09/2012 102.13p 105.80p 102.00p 105.17p 11964635
19/09/2012 103.19p 103.19p 101.13p 102.79p 10872953
18/09/2012 103.32p 103.39p 101.20p 102.26p 6452738
17/09/2012 105.24p 105.84p 102.99p 103.32p 7574406
14/09/2012 103.78p 106.10p 103.32p 106.04p 12821836
13/09/2012 103.25p 103.25p 101.33p 102.59p 10019234
12/09/2012 103.32p 103.58p 101.60p 103.05p 10410256
11/09/2012 98.88p 103.19p 98.82p 102.53p 12307634
10/09/2012 96.83p 99.48p 96.83p 99.28p 7351144
07/09/2012 95.70p 97.23p 95.64p 97.16p 7606614
06/09/2012 92.72p 96.12p 92.59p 95.77p 7791570
05/09/2012 93.19p 93.56p 91.53p 92.52p 9123944
04/09/2012 94.44p 94.58p 92.66p 92.66p 4835268
03/09/2012 93.52p 95.04p 93.28p 94.11p 6156520
31/08/2012 95.11p 95.24p 92.88p 93.92p 4443082
30/08/2012 94.51p 95.21p 93.98p 94.78p 4943556
29/08/2012 95.84p 96.10p 93.92p 94.51p 17271610
28/08/2012 94.18p 96.03p 93.05p 95.97p 9211517
24/08/2012 95.24p 95.31p 93.39p 93.65p 10329150
23/08/2012 98.35p 99.01p 94.11p 94.64p 12874231
22/08/2012 99.01p 99.61p 97.16p 97.29p 3840428
21/08/2012 97.96p 99.61p 97.82p 99.28p 5757695
20/08/2012 98.88p 99.79p 97.09p 97.56p 5085176
17/08/2012 98.88p 99.61p 98.09p 99.21p 6401848
16/08/2012 97.23p 98.49p 96.43p 97.96p 10174681
15/08/2012 98.62p 99.08p 97.56p 97.76p 3124349
14/08/2012 99.01p 99.48p 98.15p 98.68p 4600997
13/08/2012 99.68p 100.14p 97.62p 98.15p 5410454
10/08/2012 99.81p 101.05p 98.68p 99.15p 5951528
09/08/2012 101.40p 102.19p 99.59p 100.27p 6852994
08/08/2012 103.05p 103.72p 99.15p 101.53p 15387244
07/08/2012 101.07p 104.05p 100.94p 103.72p 10710820
06/08/2012 99.01p 100.94p 98.62p 100.74p 10557873
03/08/2012 101.66p 102.66p 99.74p 100.01p 21644012
02/08/2012 108.62p 109.28p 105.51p 105.51p 10515245
01/08/2012 106.17p 108.13p 105.57p 107.56p 7289841
31/07/2012 106.23p 107.29p 104.91p 105.97p 7808890
30/07/2012 100.54p 107.29p 100.21p 107.29p 15615198
27/07/2012 99.61p 100.60p 97.29p 100.07p 11070279
26/07/2012 97.36p 100.34p 96.98p 98.68p 11130129
25/07/2012 96.37p 98.61p 95.70p 96.83p 6831460
24/07/2012 98.35p 99.21p 95.90p 96.30p 7732343
23/07/2012 101.47p 101.53p 98.09p 98.42p 10844495
20/07/2012 107.03p 107.62p 101.93p 102.53p 9856241
19/07/2012 103.39p 106.04p 103.25p 106.04p 8561913
18/07/2012 103.32p 104.34p 102.53p 103.52p 4142078
17/07/2012 106.57p 106.96p 102.53p 102.53p 9182657
16/07/2012 103.58p 106.17p 102.13p 105.97p 7146082
13/07/2012 103.12p 104.91p 102.39p 103.19p 11571847
12/07/2012 104.31p 105.97p 102.13p 102.39p 9248648
11/07/2012 105.77p 106.30p 104.25p 104.71p 6072080
10/07/2012 105.97p 107.36p 105.17p 106.23p 7568905
09/07/2012 105.64p 106.10p 104.11p 105.84p 5379534
06/07/2012 102.79p 105.97p 102.72p 105.44p 8745988
05/07/2012 106.04p 106.57p 101.53p 103.12p 10182875
04/07/2012 104.84p 106.70p 104.84p 105.44p 5421280
03/07/2012 104.51p 107.03p 104.51p 105.44p 10955326
02/07/2012 105.24p 105.97p 104.38p 105.04p 6738584
29/06/2012 103.39p 106.50p 101.60p 105.64p 17724476
28/06/2012 103.12p 103.12p 100.54p 101.60p 7408628
27/06/2012 102.99p 103.25p 101.00p 102.79p 5743818
26/06/2012 102.79p 102.79p 101.07p 101.80p 8133225
25/06/2012 103.92p 104.18p 101.33p 101.73p 12696752
22/06/2012 105.57p 106.10p 103.39p 103.39p 12229506
21/06/2012 103.58p 107.43p 103.25p 106.04p 22936654
20/06/2012 102.19p 105.84p 102.19p 104.84p 12025961
19/06/2012 99.41p 103.24p 99.28p 102.26p 12004571
18/06/2012 97.76p 100.21p 96.50p 99.48p 12759475
15/06/2012 94.71p 97.68p 94.71p 97.62p 30721262
14/06/2012 93.32p 95.24p 92.39p 94.84p 5542502
13/06/2012 95.64p 96.18p 92.38p 93.85p 8062664
12/06/2012 97.23p 97.23p 93.92p 94.71p 8165662
11/06/2012 99.35p 102.66p 94.18p 96.43p 13958280
08/06/2012 95.77p 96.96p 94.91p 96.76p 9629068
07/06/2012 96.03p 97.05p 94.38p 96.17p 11899435
06/06/2012 93.39p 96.30p 93.39p 95.70p 11960372
01/06/2012 92.06p 94.05p 91.07p 93.92p 13406238
31/05/2012 92.46p 94.20p 91.46p 91.86p 9352527
30/05/2012 93.25p 95.70p 92.33p 92.92p 13526746
29/05/2012 92.46p 94.84p 91.73p 94.51p 13895354
28/05/2012 93.85p 94.84p 90.07p 90.80p 21606630
25/05/2012 95.44p 97.89p 92.99p 93.32p 10886381
24/05/2012 94.64p 95.90p 92.59p 95.37p 11930315
23/05/2012 96.30p 97.29p 93.26p 93.39p 9903746
22/05/2012 96.50p 98.16p 96.03p 97.62p 8219554
21/05/2012 94.97p 97.60p 93.92p 95.90p 8754706
18/05/2012 93.45p 96.67p 92.65p 94.51p 14664765
17/05/2012 100.87p 101.47p 95.04p 95.04p 17421822
16/05/2012 98.29p 102.60p 98.22p 101.13p 15853604
15/05/2012 103.98p 104.64p 97.89p 99.28p 23285780
14/05/2012 108.62p 108.62p 104.58p 105.57p 10241495
11/05/2012 106.76p 111.33p 104.91p 109.55p 17229146
10/05/2012 109.88p 110.61p 106.90p 107.96p 16149103
09/05/2012 111.66p 112.86p 108.09p 109.28p 15568601
08/05/2012 116.57p 119.55p 111.00p 111.66p 15530933
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

*Close Price adjusted for both dividends and splits