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
13/08/2014 221.01p 222.01p 217.90p 220.81p 7468184
12/08/2014 219.22p 223.53p 218.10p 219.89p 9456100
11/08/2014 212.60p 220.08p 211.61p 219.36p 11984905
08/08/2014 206.64p 213.59p 202.93p 210.02p 16473815
07/08/2014 213.26p 217.92p 209.02p 209.42p 15059001
06/08/2014 208.16p 213.40p 205.58p 212.34p 16882194
05/08/2014 217.44p 218.76p 206.51p 210.28p 22297876
04/08/2014 225.58p 227.70p 216.57p 216.57p 12769302
01/08/2014 229.69p 230.10p 218.10p 223.99p 26983552
31/07/2014 222.87p 224.92p 215.32p 219.09p 17776290
30/07/2014 222.80p 224.46p 220.61p 223.46p 8108495
29/07/2014 224.85p 226.31p 222.67p 222.93p 5213541
28/07/2014 226.58p 227.83p 222.07p 223.59p 6679011
25/07/2014 226.71p 229.82p 223.20p 224.39p 13068442
24/07/2014 222.80p 228.69p 217.17p 227.11p 17310630
23/07/2014 219.49p 225.85p 218.30p 222.07p 14444921
22/07/2014 216.11p 221.54p 214.98p 220.75p 13613574
21/07/2014 218.89p 220.35p 213.66p 213.99p 10466719
18/07/2014 216.84p 222.40p 214.79p 218.50p 16320516
17/07/2014 225.05p 226.18p 218.25p 219.02p 15040849
16/07/2014 221.54p 229.56p 219.16p 225.85p 17607142
15/07/2014 216.38p 222.27p 213.93p 220.42p 17357224
14/07/2014 218.36p 224.75p 214.98p 217.44p 18781336
11/07/2014 220.42p 226.84p 216.51p 217.57p 19372336
10/07/2014 225.38p 225.71p 215.25p 219.69p 25571822
09/07/2014 222.87p 229.42p 222.27p 225.18p 31990282
08/07/2014 234.39p 234.39p 219.16p 222.47p 36295212
07/07/2014 243.73p 245.78p 238.50p 239.23p 9243061
04/07/2014 242.54p 246.71p 240.95p 243.46p 12210376
03/07/2014 241.34p 249.03p 239.62p 241.87p 19313962
02/07/2014 248.43p 251.35p 240.68p 241.34p 17399040
01/07/2014 246.58p 250.26p 245.05p 247.04p 10662297
30/06/2014 254.46p 254.99p 243.61p 245.38p 14446677
27/06/2014 254.99p 256.71p 252.87p 254.19p 7069893
26/06/2014 253.73p 256.25p 251.54p 254.46p 9414030
25/06/2014 254.26p 256.64p 249.86p 253.07p 8406082
24/06/2014 253.20p 257.31p 251.41p 256.18p 15321091
23/06/2014 254.66p 256.51p 250.09p 251.61p 9607350
20/06/2014 248.50p 255.05p 247.31p 254.72p 13952411
19/06/2014 253.00p 254.66p 247.77p 248.76p 8194550
18/06/2014 253.33p 255.98p 249.16p 249.62p 6104578
17/06/2014 251.68p 257.53p 249.89p 252.41p 13237383
16/06/2014 250.88p 253.73p 248.63p 250.48p 12213338
13/06/2014 258.30p 259.09p 248.45p 251.01p 16760478
12/06/2014 265.25p 265.25p 257.70p 259.09p 19445900
11/06/2014 273.93p 273.93p 257.97p 264.92p 32611976
10/06/2014 279.03p 279.08p 272.01p 273.27p 8588171
09/06/2014 278.63p 281.52p 277.44p 278.76p 7892998
06/06/2014 267.77p 278.76p 267.37p 277.44p 12245847
05/06/2014 267.17p 268.90p 264.07p 267.37p 7443353
04/06/2014 264.19p 268.30p 263.07p 267.37p 7994555
03/06/2014 265.72p 267.81p 263.33p 265.52p 9352714
02/06/2014 262.27p 266.25p 262.21p 265.78p 8933039
30/05/2014 260.02p 262.60p 258.93p 260.68p 3958294
29/05/2014 261.94p 263.33p 258.56p 260.95p 4626608
28/05/2014 260.02p 264.39p 258.90p 261.68p 7832242
27/05/2014 254.99p 260.62p 253.93p 260.22p 8985217
23/05/2014 251.28p 253.13p 247.27p 251.28p 8565504
22/05/2014 251.48p 253.07p 249.82p 251.68p 7369902
21/05/2014 250.22p 253.99p 247.50p 250.48p 11013044
20/05/2014 246.44p 252.07p 245.58p 250.62p 10287935
19/05/2014 238.23p 246.09p 234.19p 245.58p 21529200
16/05/2014 243.33p 245.19p 232.14p 237.30p 31932632
15/05/2014 256.84p 259.72p 242.14p 242.21p 28153190
14/05/2014 262.27p 263.00p 256.98p 257.57p 7487018
13/05/2014 262.87p 264.59p 259.96p 261.68p 9537109
12/05/2014 256.91p 261.54p 254.19p 260.82p 14868794
09/05/2014 272.21p 275.22p 254.13p 254.99p 33614436
08/05/2014 262.74p 270.88p 261.08p 267.97p 13669784
07/05/2014 269.16p 270.46p 260.45p 261.08p 13554949
06/05/2014 269.49p 272.88p 267.17p 270.49p 7928755
02/05/2014 271.55p 272.14p 268.57p 269.36p 6679158
01/05/2014 267.84p 326.52p 266.64p 271.81p 21310708
30/04/2014 262.54p 267.90p 261.68p 267.64p 7529468
29/04/2014 265.65p 267.70p 262.44p 264.00p 10267175
28/04/2014 267.90p 270.09p 263.27p 263.27p 7464832
25/04/2014 272.74p 274.13p 264.19p 264.92p 12277145
24/04/2014 271.94p 278.04p 269.76p 273.73p 10043263
23/04/2014 271.88p 274.00p 268.76p 269.76p 8283352
22/04/2014 270.68p 272.47p 250.34p 271.74p 8577394
17/04/2014 261.81p 270.02p 260.02p 270.02p 13450324
16/04/2014 253.66p 261.81p 248.26p 261.74p 20815904
15/04/2014 250.68p 253.66p 247.57p 249.16p 16808130
14/04/2014 258.96p 261.15p 245.12p 249.76p 30953556
11/04/2014 270.15p 274.13p 258.83p 259.69p 22282520
10/04/2014 280.16p 282.47p 274.06p 274.13p 7884132
09/04/2014 276.38p 280.55p 275.52p 278.57p 7629102
08/04/2014 285.65p 286.12p 268.10p 275.52p 17558542
07/04/2014 289.10p 293.34p 284.46p 284.86p 9992608
04/04/2014 288.90p 296.25p 288.90p 293.34p 11249965
03/04/2014 288.43p 292.34p 280.39p 289.03p 8739612
02/04/2014 282.14p 289.43p 282.14p 289.10p 10481550
01/04/2014 276.84p 281.28p 276.31p 281.15p 28703606
31/03/2014 277.64p 279.03p 275.72p 276.31p 10060380
28/03/2014 276.18p 277.31p 273.53p 276.65p 9521110
27/03/2014 279.49p 279.49p 272.01p 273.53p 11235817
26/03/2014 277.90p 282.67p 276.98p 279.89p 5866100
25/03/2014 272.87p 280.35p 272.87p 277.04p 8840556
24/03/2014 276.91p 280.82p 270.68p 272.14p 11420816
21/03/2014 280.82p 282.87p 277.77p 278.57p 11154066
20/03/2014 283.33p 286.45p 277.77p 280.42p 10386505
19/03/2014 287.31p 288.10p 283.80p 286.45p 8566098
18/03/2014 284.00p 289.49p 281.08p 287.44p 9514508
17/03/2014 279.43p 284.92p 277.04p 284.73p 26836110
14/03/2014 284.00p 286.71p 274.46p 279.03p 16749927
13/03/2014 293.67p 298.30p 286.71p 286.71p 11847867
12/03/2014 295.65p 298.97p 289.96p 294.59p 11115151
11/03/2014 288.10p 297.11p 288.10p 294.06p 10988468
10/03/2014 290.69p 297.43p 286.45p 286.85p 10736447
07/03/2014 296.18p 300.03p 292.08p 292.08p 11916237
06/03/2014 293.07p 298.63p 293.00p 296.18p 11293615
05/03/2014 289.69p 295.06p 289.30p 293.00p 10513102
04/03/2014 282.81p 297.48p 280.02p 291.35p 10933739
03/03/2014 287.97p 289.43p 277.77p 280.02p 15450698
28/02/2014 291.42p 299.23p 287.44p 289.43p 22477928
27/02/2014 300.55p 301.01p 294.02p 299.23p 12630814
26/02/2014 298.57p 302.81p 298.44p 301.08p 9395614
25/02/2014 294.86p 299.69p 294.00p 299.16p 14872394
24/02/2014 295.46p 300.22p 293.87p 295.06p 8276977
21/02/2014 299.36p 300.35p 293.30p 296.51p 7527888
20/02/2014 293.34p 298.70p 289.63p 298.37p 7943338
19/02/2014 297.24p 298.97p 294.66p 296.32p 5619456
18/02/2014 295.79p 298.77p 293.73p 297.97p 7828894
17/02/2014 295.59p 297.64p 293.60p 294.20p 5927988
14/02/2014 293.93p 301.02p 292.74p 295.65p 15255816
13/02/2014 284.53p 292.82p 278.90p 292.74p 14163729
12/02/2014 284.99p 288.12p 282.08p 284.53p 5474390
11/02/2014 282.14p 284.46p 280.49p 283.53p 6248514
10/02/2014 284.99p 285.26p 278.30p 280.49p 5432456
07/02/2014 281.08p 283.93p 279.82p 283.67p 9704935
06/02/2014 274.39p 282.65p 273.27p 279.82p 15705918
05/02/2014 268.83p 276.78p 268.50p 273.27p 11364881
04/02/2014 272.47p 276.25p 266.58p 272.34p 10715620
03/02/2014 276.84p 280.42p 273.27p 274.46p 9431163
31/01/2014 276.84p 277.31p 268.57p 275.98p 10412768
30/01/2014 268.23p 277.97p 267.04p 277.31p 16063371
29/01/2014 273.53p 275.45p 262.74p 267.04p 14351136
28/01/2014 266.98p 270.62p 265.25p 270.09p 11741524
27/01/2014 269.43p 270.82p 262.80p 265.32p 13464411
24/01/2014 283.80p 285.52p 268.70p 269.10p 18319742
23/01/2014 289.03p 291.02p 282.28p 283.07p 11530008
22/01/2014 285.52p 290.49p 285.52p 289.43p 7192660
21/01/2014 283.00p 287.24p 282.15p 285.72p 12056603
20/01/2014 283.07p 284.46p 281.55p 282.01p 9076647
17/01/2014 287.11p 288.37p 281.88p 282.94p 13854665
16/01/2014 292.74p 293.27p 286.51p 287.11p 11297751
15/01/2014 287.44p 291.61p 284.39p 290.95p 26875486
14/01/2014 282.08p 288.43p 278.17p 287.31p 9378334
13/01/2014 283.40p 287.97p 283.40p 285.12p 7999782
10/01/2014 283.14p 287.24p 280.29p 283.40p 13757832
09/01/2014 287.44p 293.40p 281.02p 283.86p 14971028
08/01/2014 284.53p 289.76p 283.60p 287.51p 16284224
07/01/2014 274.00p 284.00p 273.60p 283.60p 12387566
06/01/2014 268.83p 275.90p 267.11p 274.20p 7813422
03/01/2014 268.10p 272.41p 266.31p 270.09p 5421325
02/01/2014 266.25p 269.97p 264.46p 268.96p 8827909
31/12/2013 265.59p 266.40p 263.66p 265.85p 2174459
30/12/2013 266.84p 267.71p 261.74p 264.26p 8285591
27/12/2013 266.31p 268.89p 264.58p 266.51p 6108905
24/12/2013 260.15p 266.64p 260.15p 265.45p 1918381
23/12/2013 260.22p 263.85p 257.50p 261.48p 5437598
20/12/2013 258.90p 263.54p 257.77p 260.22p 31617318
19/12/2013 255.19p 258.83p 252.94p 257.77p 10628306
18/12/2013 252.34p 253.93p 250.15p 252.94p 7386116
17/12/2013 251.74p 255.65p 249.56p 250.35p 14918928
16/12/2013 248.37p 253.80p 248.37p 253.00p 9055189
13/12/2013 244.85p 250.22p 244.85p 248.37p 11090045
12/12/2013 243.73p 246.64p 243.73p 245.05p 16146293
11/12/2013 243.86p 246.38p 242.01p 244.39p 10769058
10/12/2013 238.50p 246.75p 238.50p 245.05p 25823600
09/12/2013 237.04p 243.51p 236.64p 242.47p 8226887
06/12/2013 240.09p 240.42p 233.52p 236.84p 10149707
05/12/2013 241.74p 243.60p 239.82p 240.42p 11884684
04/12/2013 242.27p 245.45p 241.15p 242.01p 7689340
03/12/2013 241.87p 243.63p 238.06p 241.74p 21274688
02/12/2013 242.34p 245.12p 240.46p 243.46p 7963278
29/11/2013 243.33p 245.67p 242.40p 242.60p 9060739
28/11/2013 250.22p 250.75p 243.40p 243.93p 9244181
27/11/2013 249.23p 251.94p 249.16p 249.36p 32974240
26/11/2013 247.90p 249.89p 245.91p 249.03p 11452029
25/11/2013 241.61p 248.30p 240.28p 246.91p 13823276
22/11/2013 239.42p 243.20p 238.43p 240.28p 10044419
21/11/2013 233.40p 239.09p 232.60p 238.43p 10497689
20/11/2013 233.53p 236.31p 232.93p 233.79p 14686290
19/11/2013 239.69p 242.07p 233.60p 234.13p 18413536
18/11/2013 246.91p 246.97p 239.49p 239.76p 14517062
15/11/2013 249.03p 249.56p 239.49p 239.89p 29028106
14/11/2013 249.82p 252.27p 244.85p 247.04p 13239157
13/11/2013 255.98p 256.18p 245.91p 246.18p 12955536
12/11/2013 254.46p 256.05p 252.54p 254.46p 9534011
11/11/2013 251.41p 256.51p 248.70p 253.53p 12366415
08/11/2013 241.74p 251.74p 237.70p 249.62p 30963936
07/11/2013 233.26p 233.87p 227.11p 231.15p 15871523
06/11/2013 231.08p 235.72p 228.56p 231.67p 9924727
05/11/2013 234.39p 234.39p 226.31p 228.56p 12965144
04/11/2013 227.17p 234.99p 226.63p 233.00p 10975139
01/11/2013 231.28p 235.19p 228.43p 234.39p 6974022
31/10/2013 232.73p 236.05p 229.75p 230.42p 10052797
30/10/2013 233.07p 235.91p 232.07p 232.67p 9739630
29/10/2013 228.50p 233.60p 227.60p 233.13p 8843630

*Close Price adjusted for both dividends and splits