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
26/02/2001 274.86p 274.86p 274.86p 274.86p 2596669
23/02/2001 272.21p 272.21p 272.21p 272.21p 9943656
22/02/2001 272.21p 272.21p 272.21p 272.21p 10297932
21/02/2001 266.41p 266.41p 266.41p 266.41p 9087644
20/02/2001 268.57p 268.57p 268.57p 268.57p 6322767
19/02/2001 277.01p 277.01p 277.01p 277.01p 5882418
16/02/2001 270.06p 270.06p 270.06p 270.06p 5570161
15/02/2001 273.53p 273.53p 273.53p 273.53p 9274554
14/02/2001 270.22p 270.22p 270.22p 270.22p 12676883
13/02/2001 274.69p 274.69p 274.69p 274.69p 14957735
12/02/2001 260.12p 260.12p 260.12p 260.12p 7965054
09/02/2001 262.94p 262.94p 262.94p 262.94p 7217162
08/02/2001 264.92p 264.92p 264.92p 264.92p 13220980
07/02/2001 270.39p 270.39p 270.39p 270.39p 19764652
06/02/2001 273.53p 273.53p 273.53p 273.53p 22157030
05/02/2001 278.83p 278.83p 278.83p 278.83p 28016756
02/02/2001 303.01p 303.01p 303.01p 303.01p 11598911
01/02/2001 299.36p 299.36p 299.36p 299.36p 21426100
31/01/2001 306.65p 306.65p 306.65p 306.65p 26466582
30/01/2001 289.43p 289.43p 289.43p 289.43p 15889140
29/01/2001 290.09p 290.09p 290.09p 290.09p 7668590
26/01/2001 286.45p 286.45p 286.45p 286.45p 13963598
25/01/2001 290.42p 290.42p 290.42p 290.42p 19169618
24/01/2001 285.12p 285.12p 285.12p 285.12p 11802746
23/01/2001 286.12p 286.12p 286.12p 286.12p 14387332
22/01/2001 282.14p 282.14p 282.14p 282.14p 7136293
19/01/2001 284.13p 284.13p 284.13p 284.13p 19778834
18/01/2001 274.20p 274.20p 274.20p 274.20p 12938496
17/01/2001 281.48p 281.48p 281.48p 281.48p 23080150
16/01/2001 294.73p 294.73p 294.73p 294.73p 10068973
15/01/2001 290.09p 290.09p 290.09p 290.09p 9296663
12/01/2001 289.43p 289.43p 289.43p 289.43p 16110562
11/01/2001 281.81p 281.81p 281.81p 281.81p 21221786
10/01/2001 286.78p 286.78p 286.78p 286.78p 12982386
09/01/2001 275.52p 275.52p 275.52p 275.52p 19051196
08/01/2001 266.25p 266.25p 266.25p 266.25p 8917878
05/01/2001 262.60p 262.60p 262.60p 262.60p 17509084
04/01/2001 261.61p 261.61p 261.61p 261.61p 15067054
03/01/2001 251.35p 251.35p 251.35p 251.35p 7001332
02/01/2001 258.96p 258.96p 258.96p 258.96p 6637000
29/12/2000 258.63p 258.63p 258.63p 258.63p 1405728
28/12/2000 258.30p 258.30p 258.30p 258.30p 3320719
27/12/2000 265.59p 265.59p 265.59p 265.59p 5597929
22/12/2000 260.95p 260.95p 260.95p 260.95p 1958754
21/12/2000 263.93p 263.93p 263.93p 263.93p 9396633
20/12/2000 264.26p 264.26p 264.26p 264.26p 14743558
19/12/2000 263.93p 263.93p 263.93p 263.93p 8933215
18/12/2000 267.57p 267.57p 267.57p 267.57p 4857475
15/12/2000 264.92p 264.92p 264.92p 264.92p 18581732
14/12/2000 266.91p 266.91p 266.91p 266.91p 8092868
13/12/2000 271.55p 271.55p 271.55p 271.55p 11902322
12/12/2000 269.89p 269.89p 269.89p 269.89p 15568869
11/12/2000 269.56p 269.56p 269.56p 269.56p 10776778
08/12/2000 268.23p 268.23p 268.23p 268.23p 23416146
07/12/2000 263.76p 263.76p 263.76p 263.76p 14491249
06/12/2000 268.90p 268.90p 268.90p 268.90p 7380420
05/12/2000 258.96p 258.96p 258.96p 258.96p 4787342
04/12/2000 260.29p 260.29p 260.29p 260.29p 19078836
01/12/2000 263.10p 263.10p 263.10p 263.10p 7206638
30/11/2000 264.92p 264.92p 264.92p 264.92p 17137788
29/11/2000 255.65p 255.65p 255.65p 255.65p 8473753
28/11/2000 255.48p 255.48p 255.48p 255.48p 5471770
27/11/2000 262.27p 262.27p 262.27p 262.27p 4724436
24/11/2000 262.60p 262.60p 262.60p 262.60p 14208276
23/11/2000 259.29p 259.29p 259.29p 259.29p 11072817
22/11/2000 262.94p 262.94p 262.94p 262.94p 18325946
21/11/2000 253.66p 253.66p 253.66p 253.66p 10171708
20/11/2000 253.66p 253.66p 253.66p 253.66p 5536294
17/11/2000 249.69p 249.69p 249.69p 249.69p 5395212
16/11/2000 249.86p 249.86p 249.86p 249.86p 5205327
15/11/2000 246.71p 246.71p 246.71p 246.71p 13142492
14/11/2000 249.69p 249.69p 249.69p 249.69p 9534420
13/11/2000 251.01p 251.01p 251.01p 251.01p 13090566
10/11/2000 243.07p 243.07p 243.07p 243.07p 20149294
09/11/2000 242.40p 242.40p 242.40p 242.40p 22203904
08/11/2000 248.37p 248.37p 248.37p 248.37p 16805864
07/11/2000 241.25p 241.25p 241.25p 241.25p 22524558
06/11/2000 232.47p 232.47p 232.47p 232.47p 29856942
03/11/2000 218.56p 218.56p 218.56p 218.56p 19901382
02/11/2000 221.04p 221.04p 221.04p 221.04p 24594662
01/11/2000 206.64p 206.64p 206.64p 206.64p 11309023
31/10/2000 203.99p 203.99p 203.99p 203.99p 28507232
30/10/2000 192.23p 192.23p 192.23p 192.23p 20302112
27/10/2000 175.51p 175.51p 175.51p 175.51p 6959022
26/10/2000 176.17p 176.17p 176.17p 176.17p 5534801
25/10/2000 178.82p 178.82p 178.82p 178.82p 8915338
24/10/2000 176.17p 176.17p 176.17p 176.17p 16346283
23/10/2000 185.45p 185.45p 185.45p 185.45p 2433725
20/10/2000 182.63p 182.63p 182.63p 182.63p 7346384
19/10/2000 183.29p 183.29p 183.29p 183.29p 6491628
18/10/2000 183.96p 183.96p 183.96p 183.96p 4204024
17/10/2000 186.77p 186.77p 186.77p 186.77p 6776460
16/10/2000 183.46p 183.46p 183.46p 183.46p 4339140
13/10/2000 179.49p 179.49p 179.49p 179.49p 9058011
12/10/2000 182.13p 182.13p 182.13p 182.13p 5987273
11/10/2000 196.54p 196.54p 196.54p 196.54p 4508186
10/10/2000 193.39p 193.39p 193.39p 193.39p 4142812
09/10/2000 192.90p 192.90p 192.90p 192.90p 8603984
06/10/2000 194.06p 194.06p 194.06p 194.06p 10468384
05/10/2000 192.40p 192.40p 192.40p 192.40p 4950175
04/10/2000 193.06p 193.06p 193.06p 193.06p 14370992
03/10/2000 187.43p 187.43p 187.43p 187.43p 7894150
02/10/2000 186.77p 186.77p 186.77p 186.77p 8171798
29/09/2000 189.25p 189.25p 189.25p 189.25p 6355682
28/09/2000 194.72p 194.72p 194.72p 194.72p 10238891
27/09/2000 193.56p 193.56p 193.56p 193.56p 6966162
26/09/2000 196.37p 196.37p 196.37p 196.37p 8758853
25/09/2000 198.53p 198.53p 198.53p 198.53p 8763395
22/09/2000 195.55p 195.55p 195.55p 195.55p 17454652
21/09/2000 197.37p 197.37p 197.37p 197.37p 4404135
20/09/2000 198.69p 198.69p 198.69p 198.69p 3425335
19/09/2000 200.02p 200.02p 200.02p 200.02p 4885808
18/09/2000 199.69p 199.69p 199.69p 199.69p 7923402
15/09/2000 198.86p 198.86p 198.86p 198.86p 10567199
14/09/2000 206.97p 206.97p 206.97p 206.97p 4565740
13/09/2000 206.47p 206.47p 206.47p 206.47p 3510051
12/09/2000 206.64p 206.64p 206.64p 206.64p 3152404
11/09/2000 206.31p 206.31p 206.31p 206.31p 1706224
08/09/2000 212.60p 212.60p 212.60p 212.60p 5439814
07/09/2000 212.60p 212.60p 212.60p 212.60p 5015261
06/09/2000 219.22p 219.22p 219.22p 219.22p 6730698
05/09/2000 216.57p 216.57p 216.57p 216.57p 7033051
04/09/2000 221.21p 221.21p 221.21p 221.21p 2302911
01/09/2000 223.86p 223.86p 223.86p 223.86p 3063024
31/08/2000 215.42p 215.42p 215.42p 215.42p 5686754
30/08/2000 221.38p 221.38p 221.38p 221.38p 2936341
29/08/2000 219.89p 219.89p 219.89p 219.89p 4974377
25/08/2000 217.90p 217.90p 217.90p 217.90p 3722250
24/08/2000 221.71p 221.71p 221.71p 221.71p 5759286
23/08/2000 221.87p 221.87p 221.87p 221.87p 13281194
22/08/2000 232.47p 232.47p 232.47p 232.47p 6362949
21/08/2000 238.43p 238.43p 238.43p 238.43p 5633153
18/08/2000 236.11p 236.11p 236.11p 236.11p 9708599
17/08/2000 240.75p 240.75p 240.75p 240.75p 7021017
16/08/2000 244.23p 244.23p 244.23p 244.23p 9635103
15/08/2000 252.67p 252.67p 252.67p 252.67p 14279314
14/08/2000 253.50p 253.50p 253.50p 253.50p 2444337
11/08/2000 255.98p 255.98p 255.98p 255.98p 2630718
10/08/2000 258.13p 258.13p 258.13p 258.13p 6116522
09/08/2000 260.78p 260.78p 260.78p 260.78p 5296039
08/08/2000 250.35p 250.35p 250.35p 250.35p 4110869
07/08/2000 256.98p 256.98p 256.98p 256.98p 3630966
04/08/2000 258.96p 258.96p 258.96p 258.96p 9772347
03/08/2000 260.12p 260.12p 260.12p 260.12p 9709349
02/08/2000 258.30p 258.30p 258.30p 258.30p 1911759
01/08/2000 254.99p 254.99p 254.99p 254.99p 8718902
31/07/2000 249.36p 249.36p 249.36p 249.36p 43238492
28/07/2000 252.34p 252.34p 252.34p 252.34p 3163203
27/07/2000 252.34p 252.34p 252.34p 252.34p 10536856
26/07/2000 249.03p 249.03p 249.03p 249.03p 5842728
25/07/2000 241.74p 241.74p 241.74p 241.74p 14221090
24/07/2000 246.71p 246.71p 246.71p 246.71p 2845361
21/07/2000 251.01p 251.01p 251.01p 251.01p 3972562
20/07/2000 250.35p 250.35p 250.35p 250.35p 13683416
19/07/2000 256.98p 256.98p 256.98p 256.98p 14052606
18/07/2000 259.29p 259.29p 259.29p 259.29p 5422014
17/07/2000 258.96p 258.96p 258.96p 258.96p 11381991
14/07/2000 259.29p 259.29p 259.29p 259.29p 6198774
13/07/2000 257.64p 257.64p 257.64p 257.64p 6805406
12/07/2000 253.00p 253.00p 253.00p 253.00p 2155010
11/07/2000 255.65p 255.65p 255.65p 255.65p 3800240
10/07/2000 257.97p 257.97p 257.97p 257.97p 6857386
07/07/2000 258.30p 258.30p 258.30p 258.30p 12943944
06/07/2000 252.34p 252.34p 252.34p 252.34p 5322390
05/07/2000 253.66p 253.66p 253.66p 253.66p 8482556
04/07/2000 253.66p 253.66p 253.66p 253.66p 2151996
03/07/2000 251.01p 251.01p 251.01p 251.01p 4165617
30/06/2000 251.68p 251.68p 251.68p 251.68p 5255429
29/06/2000 253.00p 253.00p 253.00p 253.00p 3585193
28/06/2000 251.68p 251.68p 251.68p 251.68p 11421553
27/06/2000 252.34p 252.34p 252.34p 252.34p 4865922
26/06/2000 251.68p 251.68p 251.68p 251.68p 7693756
23/06/2000 246.71p 246.71p 246.71p 246.71p 12680679
22/06/2000 239.09p 239.09p 239.09p 239.09p 3723839
21/06/2000 243.56p 243.56p 243.56p 243.56p 2217020
20/06/2000 245.22p 245.22p 245.22p 245.22p 3746867
19/06/2000 246.38p 246.38p 246.38p 246.38p 3926196
16/06/2000 240.42p 240.42p 240.42p 240.42p 12191175
15/06/2000 245.72p 245.72p 245.72p 245.72p 6559366
14/06/2000 248.37p 248.37p 248.37p 248.37p 4805316
13/06/2000 253.00p 253.00p 253.00p 253.00p 3395130
12/06/2000 251.01p 251.01p 251.01p 251.01p 1832874
09/06/2000 248.53p 248.53p 248.53p 248.53p 12059148
08/06/2000 251.68p 251.68p 251.68p 251.68p 6963626
07/06/2000 258.30p 258.30p 258.30p 258.30p 18814658
06/06/2000 254.99p 254.99p 254.99p 254.99p 11474880
05/06/2000 264.92p 264.92p 264.92p 264.92p 11867059
31/05/2000 239.76p 239.76p 239.76p 239.76p 8656325
26/05/2000 230.98p 230.98p 230.98p 230.98p 8635538
25/05/2000 231.81p 231.81p 231.81p 231.81p 6250192
24/05/2000 240.75p 240.75p 240.75p 240.75p 9384172
23/05/2000 242.74p 242.74p 242.74p 242.74p 41229256
22/05/2000 247.87p 247.87p 247.87p 247.87p 12231442
19/05/2000 254.82p 254.82p 254.82p 254.82p 11163104
18/05/2000 254.16p 254.16p 254.16p 254.16p 5337787
17/05/2000 251.35p 251.35p 251.35p 251.35p 5714282
16/05/2000 253.00p 253.00p 253.00p 253.00p 11093187
15/05/2000 247.21p 247.21p 247.21p 247.21p 9526226
12/05/2000 251.51p 251.51p 251.51p 251.51p 37935348
11/05/2000 252.17p 252.17p 252.17p 252.17p 14999845

*Close Price adjusted for both dividends and splits