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
04/03/2009 84.44p 90.93p 81.13p 89.68p 20840334
03/03/2009 88.55p 89.54p 82.79p 83.78p 15876549
02/03/2009 87.36p 89.88p 87.36p 88.09p 14649511
27/02/2009 88.02p 91.86p 87.29p 90.87p 14389772
26/02/2009 88.29p 91.07p 87.95p 89.28p 11338670
25/02/2009 85.50p 90.07p 85.44p 87.29p 17006798
24/02/2009 83.85p 85.57p 81.33p 84.05p 12207336
23/02/2009 86.03p 87.89p 83.19p 84.31p 10137749
20/02/2009 86.30p 89.61p 83.45p 84.38p 16417533
19/02/2009 89.01p 91.13p 86.17p 87.69p 11274965
18/02/2009 88.82p 91.27p 86.76p 88.88p 11995936
17/02/2009 92.92p 93.39p 86.76p 88.35p 14332173
16/02/2009 94.78p 95.04p 93.12p 93.39p 6408376
13/02/2009 94.58p 97.69p 93.72p 95.31p 16069581
12/02/2009 94.97p 95.44p 92.33p 93.52p 12318010
11/02/2009 93.78p 97.62p 92.66p 95.44p 22991488
10/02/2009 94.71p 99.35p 94.11p 94.11p 36225456
09/02/2009 93.25p 94.51p 90.27p 92.26p 14910185
06/02/2009 85.17p 93.85p 84.44p 93.39p 28038270
05/02/2009 81.13p 85.31p 79.61p 84.51p 14550151
04/02/2009 80.01p 85.44p 79.94p 82.92p 29258662
03/02/2009 78.15p 81.60p 76.63p 80.01p 24351718
02/02/2009 79.34p 80.67p 73.71p 76.89p 25863626
30/01/2009 86.70p 89.81p 78.15p 79.54p 36776020
29/01/2009 89.94p 90.34p 85.37p 86.70p 16886134
28/01/2009 89.54p 93.05p 87.95p 92.33p 16930240
27/01/2009 89.08p 90.21p 84.97p 87.82p 25138854
26/01/2009 96.96p 99.08p 86.50p 88.62p 37270908
23/01/2009 99.35p 100.27p 95.50p 96.83p 16429657
22/01/2009 103.58p 106.90p 99.54p 99.94p 14414084
21/01/2009 99.21p 104.38p 95.37p 102.00p 20574646
20/01/2009 109.08p 109.81p 99.81p 100.67p 26656712
19/01/2009 112.66p 112.99p 106.63p 109.02p 13852832
16/01/2009 107.10p 112.00p 105.84p 110.14p 20062362
15/01/2009 109.28p 112.13p 103.52p 104.51p 15706427
14/01/2009 117.76p 117.76p 107.29p 109.88p 16099526
13/01/2009 117.76p 121.20p 115.11p 116.17p 11739357
12/01/2009 118.22p 119.55p 116.17p 117.10p 7717027
09/01/2009 117.89p 120.80p 114.45p 118.22p 10504807
08/01/2009 116.76p 120.21p 114.31p 117.43p 8443637
07/01/2009 121.86p 121.86p 114.91p 116.83p 10807913
06/01/2009 121.00p 123.85p 118.82p 121.93p 13398786
05/01/2009 121.86p 122.73p 119.55p 120.74p 10469761
02/01/2009 118.82p 122.13p 117.96p 119.35p 5498710
31/12/2008 117.23p 119.61p 117.23p 119.02p 2644365
30/12/2008 115.24p 117.69p 113.72p 117.56p 7168349
29/12/2008 111.60p 114.78p 109.94p 114.78p 3545929
24/12/2008 115.24p 115.90p 112.33p 112.33p 954165
23/12/2008 113.25p 115.84p 113.25p 113.65p 7156113
22/12/2008 111.80p 114.91p 110.34p 112.79p 6967590
19/12/2008 112.53p 114.25p 109.81p 113.19p 16548353
18/12/2008 111.20p 114.51p 108.09p 114.25p 14807599
17/12/2008 112.13p 113.92p 107.69p 113.92p 15729578
16/12/2008 106.37p 109.74p 104.58p 107.96p 4835342
15/12/2008 108.09p 112.00p 104.91p 105.57p 6527036
12/12/2008 104.51p 109.28p 101.73p 107.96p 11968911
11/12/2008 113.85p 113.85p 104.58p 109.28p 18355528
10/12/2008 112.66p 114.58p 106.70p 114.51p 14283584
09/12/2008 111.93p 113.92p 107.03p 112.06p 25664182
08/12/2008 108.62p 115.37p 104.78p 114.25p 16984674
05/12/2008 101.86p 103.98p 98.35p 102.26p 14815586
04/12/2008 103.98p 110.01p 100.60p 102.79p 14559865
03/12/2008 103.92p 105.97p 98.82p 103.92p 23078562
02/12/2008 89.94p 108.68p 89.94p 104.05p 39599696
01/12/2008 101.86p 102.99p 91.33p 92.52p 14847705
28/11/2008 96.76p 103.45p 95.70p 102.72p 15696988
27/11/2008 98.29p 100.54p 94.38p 97.09p 12480077
26/11/2008 92.99p 98.02p 92.06p 96.37p 10315016
25/11/2008 92.06p 97.96p 88.75p 93.98p 19694368
24/11/2008 88.62p 93.12p 86.10p 92.72p 17689218
21/11/2008 82.79p 88.55p 82.79p 85.77p 21208140
20/11/2008 84.38p 85.83p 77.95p 82.26p 21559006
19/11/2008 93.39p 94.91p 84.97p 86.89p 13352496
18/11/2008 91.93p 94.58p 89.74p 93.78p 23547802
17/11/2008 95.37p 98.55p 91.13p 92.06p 12344214
14/11/2008 100.87p 101.60p 95.50p 96.23p 11271921
13/11/2008 93.98p 98.75p 90.60p 96.37p 12926450
12/11/2008 104.78p 106.63p 92.39p 94.78p 21391264
11/11/2008 102.66p 104.98p 98.49p 102.00p 21778700
10/11/2008 100.54p 107.29p 100.21p 103.98p 24202810
07/11/2008 97.36p 105.37p 92.79p 96.70p 41484876
06/11/2008 94.51p 95.77p 83.85p 86.43p 34839308
05/11/2008 96.63p 98.49p 92.39p 98.15p 14704558
04/11/2008 92.19p 100.07p 92.19p 98.95p 19794128
03/11/2008 93.39p 94.71p 89.41p 92.46p 9311818
31/10/2008 90.21p 91.80p 84.64p 90.14p 24870394
30/10/2008 86.56p 91.33p 82.59p 89.74p 22525750
29/10/2008 81.40p 85.97p 80.47p 83.65p 30105578
28/10/2008 84.38p 85.90p 76.63p 78.09p 23391960
27/10/2008 83.72p 84.91p 80.67p 82.46p 15947311
24/10/2008 87.89p 88.75p 79.68p 87.42p 32038610
23/10/2008 96.70p 100.80p 87.89p 91.73p 28831268
22/10/2008 89.41p 100.94p 89.41p 98.02p 36450728
21/10/2008 91.93p 97.23p 88.35p 93.98p 31759012
20/10/2008 87.95p 90.67p 82.06p 89.88p 37100072
17/10/2008 82.79p 84.78p 79.68p 84.18p 43419740
16/10/2008 75.83p 83.25p 71.73p 77.95p 30454976
15/10/2008 85.97p 86.63p 77.29p 78.88p 26455400
14/10/2008 84.51p 88.82p 79.34p 85.37p 39378200
13/10/2008 80.80p 82.46p 74.77p 79.34p 38819348
10/10/2008 74.18p 81.60p 69.81p 72.79p 76926464
09/10/2008 87.09p 87.82p 80.54p 82.79p 44650388
08/10/2008 78.81p 92.72p 71.53p 80.07p 63342160
07/10/2008 98.09p 100.27p 81.73p 84.91p 49841624
06/10/2008 106.63p 106.63p 94.78p 96.03p 59311260
03/10/2008 118.29p 121.67p 106.37p 109.55p 41083504
02/10/2008 115.90p 120.34p 112.53p 117.96p 28763636
01/10/2008 112.46p 115.90p 111.40p 114.91p 40933892
30/09/2008 107.29p 117.23p 106.96p 111.40p 40919720
29/09/2008 125.97p 131.27p 108.75p 112.19p 43879520
26/09/2008 131.40p 133.12p 127.43p 128.09p 31663224
25/09/2008 138.42p 138.42p 129.48p 131.60p 47764044
24/09/2008 142.40p 145.38p 135.94p 137.43p 19091138
23/09/2008 137.10p 141.73p 132.46p 139.42p 40462556
22/09/2008 144.38p 148.85p 142.73p 144.71p 20358614
19/09/2008 153.66p 158.62p 143.72p 144.88p 55792800
18/09/2008 159.28p 159.45p 141.07p 143.72p 51080008
17/09/2008 171.87p 176.67p 159.62p 161.11p 37651440
16/09/2008 173.36p 182.63p 165.08p 171.37p 65892632
15/09/2008 165.25p 179.82p 159.62p 173.03p 37798856
12/09/2008 168.39p 172.03p 165.74p 170.54p 12877784
11/09/2008 172.53p 172.53p 161.77p 166.24p 25637848
10/09/2008 174.52p 174.52p 167.40p 172.20p 17871018
09/09/2008 167.56p 177.50p 164.91p 174.35p 22596422
08/09/2008 168.72p 173.52p 161.27p 167.56p 6721259
05/09/2008 163.42p 167.56p 161.11p 162.27p 20523844
04/09/2008 173.52p 173.86p 164.42p 165.58p 23733730
03/09/2008 179.82p 183.29p 172.03p 173.86p 30540832
02/09/2008 174.35p 187.60p 174.35p 180.98p 42933872
01/09/2008 163.59p 175.51p 160.77p 173.36p 15112539
29/08/2008 164.91p 167.89p 162.60p 166.24p 11745131
28/08/2008 160.77p 166.24p 158.13p 164.09p 10827620
27/08/2008 162.60p 163.09p 159.78p 160.94p 11199527
26/08/2008 158.79p 163.59p 152.99p 162.43p 20409840
22/08/2008 153.99p 161.77p 151.83p 160.28p 20544192
21/08/2008 156.64p 159.95p 152.66p 153.82p 22081232
20/08/2008 161.27p 165.41p 155.48p 159.12p 25390356
19/08/2008 166.74p 167.40p 160.61p 161.93p 21959520
18/08/2008 171.37p 174.02p 165.91p 167.40p 15721149
15/08/2008 170.71p 174.68p 168.72p 172.86p 31779002
14/08/2008 167.56p 178.33p 164.25p 168.06p 24693046
13/08/2008 179.32p 179.32p 168.56p 169.22p 28389488
12/08/2008 187.43p 188.10p 177.17p 179.49p 29127620
11/08/2008 179.82p 188.26p 179.49p 187.10p 22110996
08/08/2008 169.05p 183.96p 168.72p 182.63p 39633836
07/08/2008 180.15p 180.15p 166.90p 168.89p 22018054
06/08/2008 175.51p 180.64p 171.70p 177.50p 29197014
05/08/2008 178.49p 181.80p 172.20p 177.33p 50666936
04/08/2008 167.56p 175.51p 166.24p 168.89p 22839748
01/08/2008 159.12p 182.80p 159.12p 171.54p 47665456
31/07/2008 172.37p 173.52p 167.07p 169.05p 30884016
30/07/2008 170.05p 178.16p 167.23p 174.19p 43314156
29/07/2008 153.66p 169.55p 145.05p 164.58p 62690260
28/07/2008 160.44p 162.10p 152.33p 155.31p 24661478
25/07/2008 153.66p 164.58p 153.32p 163.42p 29174708
24/07/2008 176.50p 177.50p 158.95p 160.28p 47999348
23/07/2008 166.90p 174.52p 165.41p 174.35p 52115020
22/07/2008 155.81p 164.58p 150.01p 163.09p 21620992
21/07/2008 160.44p 160.44p 153.82p 158.29p 19792788
18/07/2008 149.02p 164.42p 146.54p 160.28p 43884336
17/07/2008 152.66p 160.77p 146.54p 150.51p 38004252
16/07/2008 139.08p 150.84p 133.95p 149.18p 50155756
15/07/2008 134.95p 143.06p 129.48p 139.58p 45248044
14/07/2008 134.45p 139.08p 134.12p 137.26p 21303862
11/07/2008 137.93p 140.24p 131.87p 131.87p 34613400
10/07/2008 143.56p 146.87p 138.75p 139.58p 24059002
09/07/2008 148.36p 148.36p 140.57p 146.87p 33807480
08/07/2008 130.47p 144.55p 129.81p 143.89p 36819204
07/07/2008 132.46p 137.43p 130.47p 136.44p 23731604
04/07/2008 139.58p 139.58p 130.47p 130.47p 20201158
03/07/2008 132.40p 138.75p 130.41p 138.42p 26911428
02/07/2008 139.08p 143.39p 134.78p 134.78p 23461674
01/07/2008 140.41p 141.07p 134.28p 137.43p 26377934
30/06/2008 140.41p 143.39p 135.11p 142.56p 28396504
27/06/2008 138.75p 141.57p 133.62p 141.07p 27384640
26/06/2008 150.18p 150.67p 139.75p 139.91p 36436364
25/06/2008 139.58p 152.66p 139.58p 151.67p 37255544
24/06/2008 139.91p 141.90p 134.61p 139.75p 28004528
23/06/2008 144.38p 146.04p 140.41p 140.57p 24658834
20/06/2008 152.16p 156.97p 144.22p 144.88p 52934524
19/06/2008 146.87p 151.83p 144.22p 149.68p 39174076
18/06/2008 156.14p 156.14p 148.85p 149.52p 28299388
17/06/2008 159.78p 164.42p 156.80p 157.63p 26420266
16/06/2008 162.93p 166.57p 155.31p 158.46p 30123510
13/06/2008 155.97p 167.07p 151.50p 165.91p 36170360
12/06/2008 150.18p 159.12p 147.53p 158.95p 39303628
11/06/2008 149.18p 153.99p 147.20p 150.84p 49030732
10/06/2008 150.01p 153.99p 147.36p 148.69p 33706188
09/06/2008 150.34p 153.82p 146.70p 150.84p 47098524
06/06/2008 165.41p 165.58p 154.48p 154.65p 48077320
05/06/2008 161.27p 169.38p 160.44p 168.39p 59402312
04/06/2008 153.66p 162.60p 152.50p 161.44p 62512804
03/06/2008 151.50p 155.15p 148.69p 152.83p 26740522
02/06/2008 152.50p 156.80p 149.52p 151.50p 38172220
30/05/2008 145.05p 156.64p 145.05p 153.99p 73876056
29/05/2008 144.88p 145.71p 141.07p 142.40p 30639552
28/05/2008 139.25p 151.01p 139.25p 144.55p 64207968
27/05/2008 137.10p 144.71p 135.77p 142.23p 40294268
23/05/2008 140.08p 140.24p 136.60p 136.77p 20441060
22/05/2008 132.63p 141.57p 128.29p 140.57p 47182388

*Close Price adjusted for both dividends and splits