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
20/11/2017 396.72p 399.84p 3.95p 396.72p 6738258
17/11/2017 398.71p 401.55p 395.82p 396.06p 9226252
16/11/2017 389.77p 400.31p 389.77p 398.38p 26237568
15/11/2017 388.11p 391.09p 385.10p 390.10p 13022693
14/11/2017 389.11p 394.03p 386.90p 390.43p 54893676
13/11/2017 396.72p 396.72p 383.39p 389.11p 13558791
10/11/2017 395.40p 398.38p 393.08p 395.40p 13318515
09/11/2017 400.03p 401.69p 394.07p 394.73p 11953255
08/11/2017 405.99p 405.99p 393.03p 399.04p 14398434
07/11/2017 409.31p 413.94p 404.34p 404.34p 10226933
06/11/2017 412.62p 415.27p 406.99p 410.30p 13668097
03/11/2017 423.21p 427.02p 408.97p 411.62p 26909196
02/11/2017 418.91p 423.45p 410.43p 417.92p 24796432
01/11/2017 424.21p 426.19p 419.90p 420.90p 14565720
31/10/2017 421.89p 423.59p 418.25p 421.23p 24295676
30/10/2017 415.93p 422.88p 404.34p 420.56p 26363972
27/10/2017 437.12p 438.45p 412.95p 412.95p 27457526
26/10/2017 441.10p 445.40p 437.01p 443.75p 17103292
25/10/2017 435.14p 450.22p 430.72p 442.09p 19323738
24/10/2017 434.14p 438.45p 432.16p 437.12p 10428089
23/10/2017 435.80p 436.80p 432.49p 435.14p 11552273
20/10/2017 429.17p 439.44p 429.17p 435.47p 11619903
19/10/2017 432.49p 433.81p 425.57p 431.16p 9735170
18/10/2017 421.89p 434.47p 417.58p 432.16p 25104688
17/10/2017 408.64p 422.97p 405.00p 420.90p 14728073
16/10/2017 411.62p 412.67p 408.31p 409.97p 6774548
13/10/2017 413.61p 414.60p 409.64p 411.62p 6522100
12/10/2017 411.62p 417.58p 411.62p 414.94p 6796128
11/10/2017 404.01p 413.94p 404.01p 412.95p 9184262
10/10/2017 402.68p 403.68p 398.05p 402.68p 9153711
09/10/2017 405.66p 408.31p 402.02p 403.68p 6207170
06/10/2017 409.31p 409.64p 404.01p 406.99p 7052002
05/10/2017 408.97p 409.31p 401.69p 408.97p 9221415
04/10/2017 410.30p 413.61p 407.65p 407.65p 12002640
03/10/2017 402.02p 412.29p 402.02p 412.29p 11160289
02/10/2017 392.75p 402.68p 390.76p 402.35p 9488719
29/09/2017 394.73p 397.05p 392.09p 393.08p 7183964
28/09/2017 396.72p 397.38p 386.46p 393.74p 8184054
27/09/2017 386.46p 397.05p 384.80p 396.72p 11893912
26/09/2017 387.78p 389.44p 384.47p 386.79p 10100940
25/09/2017 387.45p 392.42p 387.45p 388.77p 9470238
22/09/2017 388.11p 395.40p 387.78p 389.44p 8196830
21/09/2017 393.74p 394.73p 388.11p 388.11p 9765106
20/09/2017 401.36p 402.35p 394.40p 395.07p 6791995
19/09/2017 391.09p 402.35p 391.09p 401.69p 9031875
18/09/2017 393.08p 395.07p 390.10p 391.42p 5572891
15/09/2017 393.08p 395.07p 390.10p 391.75p 10905626
14/09/2017 398.05p 400.03p 393.41p 394.40p 8979256
13/09/2017 395.73p 400.70p 395.07p 398.05p 8094441
12/09/2017 393.41p 399.04p 392.75p 396.39p 9968030
11/09/2017 394.40p 402.68p 394.07p 402.35p 8390171
08/09/2017 391.09p 394.07p 387.78p 393.08p 7730072
07/09/2017 393.41p 395.07p 390.43p 391.09p 11818927
06/09/2017 392.09p 395.40p 388.77p 390.43p 12926589
05/09/2017 401.03p 404.01p 393.41p 394.07p 8582133
04/09/2017 405.99p 408.31p 399.70p 399.70p 6042149
01/09/2017 405.66p 410.30p 405.66p 408.64p 6592310
31/08/2017 399.70p 405.99p 399.04p 405.00p 8170876
30/08/2017 405.00p 406.33p 397.72p 398.05p 7575346
29/08/2017 407.32p 407.65p 400.03p 403.68p 8711605
25/08/2017 408.64p 413.28p 406.99p 408.31p 6150918
24/08/2017 405.99p 410.63p 404.01p 409.31p 7839858
23/08/2017 407.98p 410.96p 404.01p 405.33p 9152973
22/08/2017 408.64p 411.29p 403.68p 406.99p 7368576
21/08/2017 403.68p 410.63p 403.01p 408.31p 5885492
18/08/2017 404.67p 407.98p 398.38p 405.00p 9711253
17/08/2017 417.25p 419.24p 410.63p 413.28p 6142847
16/08/2017 419.24p 422.88p 414.94p 417.58p 6374708
15/08/2017 406.99p 417.92p 406.66p 417.92p 10657318
14/08/2017 400.70p 406.66p 400.70p 405.99p 9101495
11/08/2017 404.01p 404.01p 396.06p 399.70p 19697056
10/08/2017 406.33p 408.31p 403.01p 405.00p 24366714
09/08/2017 409.97p 413.61p 403.34p 406.66p 9761090
08/08/2017 412.62p 414.27p 408.31p 413.94p 8736735
07/08/2017 410.63p 412.29p 407.65p 411.62p 8167285
04/08/2017 402.35p 410.30p 400.70p 408.97p 12697223
03/08/2017 396.06p 403.01p 392.42p 402.35p 9124248
02/08/2017 397.38p 403.34p 392.75p 395.07p 13651375
01/08/2017 384.47p 398.71p 383.48p 395.73p 15339147
31/07/2017 393.08p 393.08p 382.81p 382.81p 13485828
28/07/2017 399.37p 406.66p 385.79p 393.08p 14666070
27/07/2017 393.08p 396.72p 390.43p 393.41p 11092174
26/07/2017 388.44p 392.09p 384.80p 391.75p 8368145
25/07/2017 387.78p 392.42p 383.81p 387.78p 9543307
24/07/2017 388.11p 388.77p 376.85p 387.78p 15944858
21/07/2017 394.73p 402.35p 384.14p 390.76p 17154588
20/07/2017 412.62p 413.28p 392.42p 394.07p 17803746
19/07/2017 412.62p 413.94p 401.36p 409.97p 10647096
18/07/2017 412.95p 412.95p 402.02p 411.29p 13240022
17/07/2017 415.60p 415.60p 410.30p 412.95p 7491436
14/07/2017 414.27p 416.92p 413.28p 414.94p 7927010
13/07/2017 412.95p 415.60p 411.29p 413.28p 8497843
12/07/2017 415.60p 416.26p 409.31p 412.29p 10842525
11/07/2017 420.23p 421.23p 412.29p 413.28p 7060511
10/07/2017 417.92p 422.22p 416.59p 419.57p 9016891
07/07/2017 409.31p 416.26p 406.99p 415.93p 9280740
06/07/2017 403.34p 407.98p 399.70p 407.65p 8357455
05/07/2017 406.66p 407.65p 402.02p 403.34p 11012861
04/07/2017 401.69p 407.32p 400.36p 405.33p 7165282
03/07/2017 407.65p 409.97p 401.69p 402.02p 7729394
30/06/2017 403.01p 411.95p 400.36p 404.01p 10218728
29/06/2017 411.62p 414.60p 402.35p 402.35p 12474931
28/06/2017 401.69p 418.91p 400.03p 417.25p 17118148
27/06/2017 405.66p 408.64p 399.70p 401.69p 8353617
26/06/2017 398.05p 408.31p 397.72p 404.67p 9178174
23/06/2017 394.40p 397.05p 389.77p 396.39p 5937350
22/06/2017 399.37p 400.03p 394.40p 394.73p 6606242
21/06/2017 391.75p 400.03p 390.10p 399.04p 8195762
20/06/2017 396.39p 399.04p 391.42p 391.42p 5695201
19/06/2017 392.75p 396.06p 392.09p 394.73p 5089356
16/06/2017 390.76p 391.09p 387.45p 389.77p 12774537
15/06/2017 396.39p 397.72p 382.15p 386.79p 37884244
14/06/2017 401.03p 402.46p 396.72p 400.36p 16111652
13/06/2017 392.09p 401.30p 391.66p 398.71p 14337130
12/06/2017 387.12p 391.09p 386.09p 389.77p 11272717
09/06/2017 392.09p 392.09p 378.39p 387.45p 19524000
08/06/2017 393.08p 395.07p 389.77p 393.08p 12595443
07/06/2017 388.77p 393.08p 386.79p 391.09p 26420978
06/06/2017 392.75p 394.07p 386.85p 389.11p 23396584
05/06/2017 400.03p 400.18p 392.09p 392.09p 11479964
02/06/2017 402.68p 406.66p 400.05p 402.35p 10794910
01/06/2017 401.36p 406.33p 398.05p 398.71p 15168966
31/05/2017 402.35p 407.32p 398.81p 400.03p 20473512
30/05/2017 390.76p 404.48p 388.35p 401.03p 27933944
26/05/2017 408.97p 409.97p 402.04p 406.66p 10279482
25/05/2017 404.67p 408.64p 403.01p 407.98p 9020966
24/05/2017 398.05p 404.13p 397.38p 402.02p 9300879
23/05/2017 394.73p 400.49p 393.75p 398.05p 9760821
22/05/2017 394.07p 396.39p 393.41p 396.06p 7384536
19/05/2017 394.07p 397.51p 391.66p 394.73p 10168608
18/05/2017 393.41p 394.41p 381.49p 391.09p 14089144
17/05/2017 393.41p 396.72p 390.43p 392.09p 10715979
16/05/2017 395.40p 397.72p 389.77p 395.07p 13288263
15/05/2017 398.05p 400.11p 393.00p 397.38p 15675111
12/05/2017 400.03p 403.68p 395.26p 396.72p 14160233
11/05/2017 403.01p 403.34p 394.82p 396.06p 14695108
10/05/2017 403.34p 407.11p 400.29p 403.01p 16984972
09/05/2017 403.01p 405.07p 398.05p 403.68p 13448823
08/05/2017 400.70p 403.91p 396.39p 402.02p 10035802
05/05/2017 390.76p 404.34p 389.11p 399.70p 34254232
04/05/2017 372.55p 380.50p 369.57p 378.84p 16918192
03/05/2017 370.23p 371.22p 366.26p 367.91p 10980343
02/05/2017 373.21p 373.54p 363.61p 370.56p 10174718
28/04/2017 363.28p 371.89p 359.96p 370.89p 10888264
27/04/2017 370.89p 372.88p 361.95p 363.28p 18179792
26/04/2017 373.54p 375.40p 369.24p 372.88p 18858962
25/04/2017 376.52p 376.85p 371.43p 372.22p 8382598
24/04/2017 367.25p 377.18p 364.27p 376.85p 14680524
21/04/2017 359.96p 361.62p 356.98p 358.97p 10480373
20/04/2017 359.30p 361.95p 350.83p 361.29p 12182784
19/04/2017 348.04p 360.71p 347.71p 359.30p 13024314
18/04/2017 358.97p 359.28p 349.68p 350.03p 14229962
13/04/2017 353.01p 359.73p 350.36p 357.65p 16856990
12/04/2017 357.98p 364.24p 354.33p 354.33p 20917020
11/04/2017 348.70p 366.26p 348.27p 356.98p 23908322
10/04/2017 345.72p 354.67p 344.40p 350.03p 28039688
07/04/2017 345.72p 349.48p 345.06p 346.72p 13580398
06/04/2017 344.73p 349.38p 341.75p 348.04p 13466706
05/04/2017 348.37p 350.03p 346.39p 346.72p 22559106
04/04/2017 347.05p 351.03p 346.75p 347.05p 16023416
03/04/2017 351.02p 352.02p 347.38p 349.04p 12497407
31/03/2017 346.72p 352.89p 346.72p 350.36p 13129663
30/03/2017 351.68p 353.01p 346.72p 348.37p 20713346
29/03/2017 356.98p 356.98p 349.04p 351.35p 10778639
28/03/2017 355.00p 356.65p 350.69p 354.33p 11463896
27/03/2017 354.33p 355.33p 347.71p 353.34p 17743360
24/03/2017 362.28p 363.94p 360.20p 363.94p 22081438
23/03/2017 362.61p 364.70p 360.85p 361.95p 16752557
22/03/2017 369.57p 369.57p 360.08p 360.96p 19784826
21/03/2017 375.20p 376.85p 370.12p 371.22p 11886826
20/03/2017 375.20p 378.18p 373.87p 374.20p 8033359
17/03/2017 378.84p 382.04p 374.53p 376.52p 15125459
16/03/2017 374.20p 379.13p 372.88p 378.18p 10142457
15/03/2017 368.57p 374.28p 366.92p 371.89p 9363129
14/03/2017 374.87p 375.86p 367.25p 368.24p 14444321
13/03/2017 376.52p 376.52p 372.55p 374.20p 10661929
10/03/2017 378.18p 379.83p 371.63p 375.20p 15166241
09/03/2017 365.59p 380.50p 365.59p 378.18p 23507046
08/03/2017 359.63p 366.73p 356.98p 362.94p 13999395
07/03/2017 365.26p 365.26p 359.30p 360.29p 17320464
06/03/2017 359.96p 367.68p 359.30p 363.28p 18154140
03/03/2017 359.30p 362.28p 356.98p 359.96p 15797593
02/03/2017 360.96p 365.89p 356.21p 359.96p 13751337
01/03/2017 358.31p 368.57p 355.66p 364.27p 22263054
28/02/2017 351.02p 357.31p 349.04p 355.66p 11716895
27/02/2017 353.01p 357.65p 340.09p 347.05p 11121725
24/02/2017 342.41p 350.03p 332.72p 349.04p 23174058
23/02/2017 336.12p 336.78p 329.56p 334.13p 29463622
22/02/2017 338.11p 342.09p 333.80p 335.46p 12542627
21/02/2017 339.43p 341.10p 336.78p 338.11p 8020862
20/02/2017 342.08p 343.41p 337.78p 338.11p 7542098
17/02/2017 336.12p 341.62p 331.56p 339.76p 9680633
16/02/2017 339.76p 345.06p 333.47p 335.46p 17122448
15/02/2017 334.47p 334.80p 330.95p 333.47p 9433802
14/02/2017 325.85p 333.14p 325.85p 333.14p 12681259
13/02/2017 323.87p 328.84p 322.34p 327.38p 7942839
10/02/2017 324.86p 326.26p 321.09p 322.54p 9972031
09/02/2017 319.30p 325.46p 316.32p 324.00p 16611426
08/02/2017 313.07p 321.35p 312.97p 318.11p 17944216
07/02/2017 315.19p 317.05p 312.91p 313.01p 9719903

*Close Price adjusted for both dividends and splits