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
01/06/2015 368.90p 375.53p 368.24p 371.22p 12143050
29/05/2015 377.85p 379.50p 363.84p 366.92p 10332613
28/05/2015 371.89p 380.16p 370.89p 376.85p 15758518
27/05/2015 362.94p 375.10p 361.74p 372.22p 16920216
26/05/2015 360.29p 363.82p 357.08p 360.63p 10854471
22/05/2015 366.59p 368.57p 356.32p 359.30p 14182732
21/05/2015 370.89p 373.21p 365.59p 366.92p 15695088
20/05/2015 376.19p 385.13p 373.21p 375.53p 23932012
19/05/2015 376.19p 381.61p 373.54p 375.86p 11381535
18/05/2015 376.19p 381.35p 373.21p 376.52p 10274319
15/05/2015 376.85p 376.85p 373.21p 375.53p 8868650
14/05/2015 368.57p 375.20p 365.59p 373.54p 8182500
13/05/2015 365.26p 376.19p 364.60p 368.24p 12040903
12/05/2015 372.22p 374.18p 360.84p 364.60p 17398088
11/05/2015 378.51p 381.30p 373.54p 374.20p 13479586
08/05/2015 379.17p 381.49p 368.90p 379.17p 15748453
07/05/2015 360.96p 375.97p 351.87p 372.22p 16722622
06/05/2015 355.00p 362.28p 351.02p 360.96p 11943472
05/05/2015 375.86p 376.52p 355.66p 355.66p 16708925
01/05/2015 358.97p 370.23p 356.98p 369.24p 5961608
30/04/2015 367.58p 370.23p 353.26p 360.96p 22583558
29/04/2015 379.50p 384.47p 367.76p 370.23p 14851100
28/04/2015 389.44p 390.10p 373.87p 379.17p 10698486
27/04/2015 379.50p 387.82p 373.99p 387.12p 11564266
24/04/2015 381.49p 385.13p 375.73p 378.84p 13642056
23/04/2015 384.80p 388.11p 379.48p 382.81p 7193697
22/04/2015 390.10p 394.73p 381.42p 385.46p 8840061
21/04/2015 380.83p 390.26p 379.17p 388.44p 15270228
20/04/2015 376.19p 380.18p 374.88p 378.51p 6641972
17/04/2015 379.50p 380.50p 368.90p 373.87p 11463597
16/04/2015 385.46p 386.46p 374.66p 378.84p 19879112
15/04/2015 396.06p 397.38p 386.01p 386.46p 10180110
14/04/2015 402.02p 404.26p 392.83p 394.40p 9530813
13/04/2015 407.32p 408.97p 403.01p 404.01p 9373294
10/04/2015 398.38p 409.31p 397.38p 408.64p 19676352
09/04/2015 395.07p 399.70p 393.97p 398.38p 7461257
08/04/2015 389.77p 395.98p 386.12p 391.42p 15134137
07/04/2015 390.76p 400.70p 380.50p 391.75p 13451968
02/04/2015 395.40p 402.75p 388.77p 396.39p 8220727
01/04/2015 397.05p 403.18p 394.73p 397.38p 10765013
31/03/2015 399.04p 405.08p 394.87p 399.37p 9858594
30/03/2015 397.72p 400.73p 392.09p 399.37p 7773846
27/03/2015 394.73p 397.71p 387.50p 393.41p 12057264
26/03/2015 396.72p 396.72p 282.34p 388.77p 23890972
25/03/2015 405.00p 417.25p 401.02p 402.35p 15349572
24/03/2015 390.10p 408.93p 390.10p 406.33p 20329812
23/03/2015 393.08p 394.19p 387.07p 392.09p 9389852
20/03/2015 383.81p 393.08p 383.81p 393.08p 28654474
19/03/2015 379.83p 387.91p 379.50p 384.80p 13387288
18/03/2015 379.50p 383.19p 379.50p 381.49p 8093366
17/03/2015 382.81p 385.35p 375.65p 380.50p 8509824
16/03/2015 381.49p 386.46p 380.64p 384.14p 7838746
13/03/2015 377.51p 382.48p 375.96p 381.16p 9882349
12/03/2015 373.54p 380.06p 368.83p 377.51p 10448187
11/03/2015 362.28p 373.43p 361.29p 372.22p 8250940
10/03/2015 364.27p 368.24p 358.64p 361.29p 9421229
09/03/2015 362.28p 366.06p 359.27p 365.26p 9461215
06/03/2015 371.22p 373.95p 362.61p 364.27p 7796528
05/03/2015 377.51p 378.84p 370.89p 372.22p 5205778
04/03/2015 368.24p 378.25p 367.58p 377.18p 10321815
03/03/2015 381.49p 382.81p 368.24p 368.24p 8040948
02/03/2015 376.52p 387.78p 375.63p 380.16p 9941109
27/02/2015 384.14p 394.07p 379.17p 384.14p 15893769
26/02/2015 368.90p 371.55p 364.93p 370.56p 8865879
25/02/2015 373.87p 374.72p 369.90p 370.89p 6385505
24/02/2015 373.54p 376.19p 371.22p 373.21p 9101362
23/02/2015 368.90p 376.19p 367.25p 372.22p 12300816
20/02/2015 371.55p 372.43p 359.63p 364.93p 10956623
19/02/2015 368.24p 374.53p 366.26p 373.54p 6221260
18/02/2015 372.22p 375.41p 365.59p 366.59p 8246216
17/02/2015 368.24p 374.53p 364.56p 373.54p 8395532
16/02/2015 365.92p 372.16p 365.26p 371.89p 4957771
13/02/2015 370.89p 373.87p 365.59p 366.92p 7800042
12/02/2015 363.94p 372.43p 363.94p 371.89p 16183843
11/02/2015 358.97p 368.90p 356.98p 365.92p 8834240
10/02/2015 354.67p 359.83p 352.02p 356.98p 14232604
09/02/2015 357.31p 358.31p 352.02p 355.33p 15523695
06/02/2015 356.65p 359.96p 355.99p 358.31p 15454651
05/02/2015 355.99p 361.29p 352.02p 359.30p 13772434
04/02/2015 351.35p 361.45p 344.07p 358.97p 17150956
03/02/2015 349.04p 355.99p 342.48p 354.00p 11780297
02/02/2015 357.98p 361.29p 348.57p 350.69p 25257650
30/01/2015 390.76p 390.76p 358.64p 360.63p 23132648
29/01/2015 368.90p 378.18p 364.93p 373.54p 12315353
28/01/2015 371.55p 374.85p 367.27p 370.89p 11038843
27/01/2015 363.94p 373.54p 363.94p 371.55p 18440588
26/01/2015 353.34p 375.86p 351.35p 363.61p 19660890
23/01/2015 348.70p 360.17p 346.72p 355.00p 15670378
22/01/2015 338.44p 355.37p 337.11p 347.71p 13425530
21/01/2015 338.44p 340.12p 334.13p 339.10p 12146215
20/01/2015 329.17p 339.10p 328.64p 337.11p 18796060
19/01/2015 324.66p 328.97p 324.66p 327.84p 9944610
16/01/2015 321.22p 327.51p 320.43p 325.39p 16567213
15/01/2015 322.28p 329.07p 316.25p 324.27p 19137410
14/01/2015 319.96p 328.57p 317.51p 320.56p 15190301
13/01/2015 312.34p 326.07p 311.14p 323.93p 15410487
12/01/2015 309.10p 313.93p 308.57p 310.82p 13826777
09/01/2015 312.48p 315.92p 306.98p 308.24p 19900816
08/01/2015 322.54p 324.07p 310.42p 313.73p 19044396
07/01/2015 320.69p 325.43p 317.38p 318.70p 11446260
06/01/2015 327.84p 328.85p 318.44p 318.44p 12359945
05/01/2015 321.42p 332.48p 318.83p 326.85p 15454466
02/01/2015 327.97p 329.37p 318.83p 322.54p 10435831
31/12/2014 321.02p 322.48p 318.50p 321.95p 2080483
30/12/2014 310.62p 320.42p 310.62p 319.03p 7087177
29/12/2014 315.92p 317.77p 309.36p 312.41p 6586560
24/12/2014 312.21p 315.66p 312.21p 314.66p 1348355
23/12/2014 314.33p 315.85p 311.55p 313.80p 7226544
22/12/2014 313.34p 314.66p 308.63p 312.34p 7474392
19/12/2014 306.38p 312.94p 305.39p 310.62p 18243540
18/12/2014 299.30p 309.74p 295.85p 306.98p 18044570
17/12/2014 303.40p 303.40p 292.87p 293.80p 14694883
16/12/2014 302.08p 306.12p 294.79p 306.12p 14036365
15/12/2014 301.81p 311.15p 298.83p 300.95p 13878818
12/12/2014 304.33p 311.35p 301.59p 302.54p 15404877
11/12/2014 305.19p 311.68p 302.15p 305.99p 12363922
10/12/2014 305.32p 310.63p 303.60p 304.99p 12737970
09/12/2014 313.34p 316.11p 301.81p 303.34p 17604790
08/12/2014 322.41p 323.77p 316.05p 316.38p 13227499
05/12/2014 313.07p 323.35p 311.22p 322.34p 13176985
04/12/2014 311.15p 314.46p 305.46p 308.97p 13666972
03/12/2014 303.67p 313.60p 303.67p 308.70p 8979944
02/12/2014 305.72p 307.56p 301.84p 304.86p 12098064
01/12/2014 304.40p 313.14p 303.60p 305.32p 18902948
28/11/2014 302.08p 310.16p 300.28p 303.01p 23675412
27/11/2014 288.57p 303.47p 287.77p 303.20p 14426961
26/11/2014 291.55p 292.67p 289.23p 289.30p 9040373
25/11/2014 288.70p 295.11p 288.10p 291.42p 10140663
24/11/2014 287.31p 290.95p 285.45p 288.10p 8907676
21/11/2014 286.65p 288.98p 283.40p 286.65p 10273084
20/11/2014 283.60p 285.79p 280.69p 285.52p 7542696
19/11/2014 286.18p 287.77p 282.61p 283.27p 9051632
18/11/2014 281.94p 286.29p 278.96p 285.32p 12396670
17/11/2014 280.22p 282.67p 274.59p 281.88p 10896272
14/11/2014 279.49p 282.34p 277.97p 282.34p 9718856
13/11/2014 273.60p 279.49p 272.94p 278.17p 15396548
12/11/2014 278.90p 280.82p 270.84p 272.61p 10423026
11/11/2014 274.92p 280.75p 273.93p 279.16p 25569584
10/11/2014 267.44p 274.21p 263.60p 274.13p 15000386
07/11/2014 275.12p 277.97p 265.72p 266.64p 29282226
06/11/2014 272.14p 276.38p 267.57p 274.20p 16451318
05/11/2014 275.19p 277.97p 271.67p 274.26p 17356422
04/11/2014 273.47p 277.90p 270.35p 273.14p 12804304
03/11/2014 270.35p 276.25p 270.35p 274.39p 15292663
31/10/2014 266.64p 272.54p 264.04p 271.02p 28489614
30/10/2014 255.19p 259.89p 249.03p 258.76p 22932948
29/10/2014 262.27p 264.72p 253.66p 255.12p 17454322
28/10/2014 259.82p 265.12p 257.37p 261.61p 15593025
27/10/2014 256.45p 259.96p 253.33p 258.17p 18134992
24/10/2014 249.03p 256.05p 247.84p 253.86p 18416040
23/10/2014 245.72p 254.72p 243.20p 254.33p 23306548
22/10/2014 245.78p 252.14p 242.44p 245.85p 18863406
21/10/2014 238.10p 246.06p 235.78p 245.05p 21502098
20/10/2014 230.88p 239.49p 229.42p 239.36p 20083648
17/10/2014 228.23p 235.12p 227.24p 232.07p 19450514
16/10/2014 220.88p 228.72p 213.00p 227.17p 40859060
15/10/2014 224.99p 234.32p 210.28p 217.30p 46659664
14/10/2014 210.88p 225.18p 209.95p 224.92p 22482522
13/10/2014 211.94p 222.01p 211.14p 214.65p 18414666
10/10/2014 216.77p 221.92p 214.19p 215.51p 20413578
09/10/2014 231.15p 232.93p 219.02p 220.55p 25457050
08/10/2014 228.76p 229.95p 223.59p 227.37p 20657736
07/10/2014 244.39p 244.66p 228.03p 228.89p 25497478
06/10/2014 242.93p 246.97p 242.47p 245.91p 19107386
03/10/2014 237.11p 242.21p 233.36p 241.87p 16193857
02/10/2014 231.81p 237.83p 230.02p 230.42p 18937760
01/10/2014 241.08p 243.13p 231.94p 236.58p 18857320
30/09/2014 244.26p 246.91p 242.21p 243.13p 10050966
29/09/2014 246.18p 248.10p 241.21p 244.26p 7847927
26/09/2014 241.87p 245.91p 238.17p 245.52p 7460526
25/09/2014 242.67p 247.31p 240.88p 241.87p 9378666
24/09/2014 241.87p 243.34p 236.64p 242.60p 11667479
23/09/2014 248.37p 248.37p 241.34p 242.27p 11394774
22/09/2014 252.41p 252.60p 248.03p 248.37p 8440718
19/09/2014 253.13p 254.86p 251.68p 253.73p 14919768
18/09/2014 250.09p 251.31p 246.97p 250.35p 7259094
17/09/2014 245.45p 250.47p 244.13p 248.83p 10489648
16/09/2014 246.78p 246.78p 239.95p 242.87p 11007165
15/09/2014 247.11p 248.70p 245.19p 247.04p 8466471
12/09/2014 248.03p 249.56p 246.05p 247.70p 7352990
11/09/2014 246.84p 249.95p 244.85p 247.90p 12769242
10/09/2014 247.04p 247.24p 241.48p 245.78p 8209284
09/09/2014 244.79p 248.30p 243.20p 245.52p 8034576
08/09/2014 243.33p 246.71p 240.55p 244.59p 8528110
05/09/2014 248.50p 249.56p 243.22p 244.19p 9770836
04/09/2014 243.60p 248.96p 242.40p 248.17p 12448179
03/09/2014 242.07p 250.22p 242.04p 245.05p 19400146
02/09/2014 238.63p 241.59p 237.97p 241.54p 11905887
01/09/2014 239.09p 241.01p 237.37p 238.83p 5543977
29/08/2014 238.17p 240.16p 235.95p 239.23p 12741562
28/08/2014 239.03p 240.88p 236.11p 238.36p 11263949
27/08/2014 236.84p 241.87p 236.84p 240.81p 10125062
26/08/2014 232.20p 237.50p 230.22p 237.17p 10671030
22/08/2014 229.03p 230.62p 226.24p 229.16p 9533212
21/08/2014 228.76p 230.22p 225.98p 228.63p 8565167
20/08/2014 226.05p 228.30p 222.93p 227.97p 9312933
19/08/2014 225.78p 229.42p 224.85p 226.24p 10644212
18/08/2014 222.80p 227.57p 222.11p 224.92p 7924538
15/08/2014 220.42p 224.06p 219.75p 220.28p 10331531
14/08/2014 219.89p 223.46p 219.12p 219.82p 9812762

*Close Price adjusted for both dividends and splits