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
25/09/2015 392.75p 400.70p 390.76p 400.03p 13007882
24/09/2015 391.09p 393.93p 380.83p 384.14p 14808377
23/09/2015 376.52p 395.73p 375.43p 393.41p 17554748
22/09/2015 394.07p 394.73p 373.98p 375.53p 13194660
21/09/2015 395.07p 399.28p 392.85p 393.74p 8883285
18/09/2015 399.37p 400.36p 393.74p 397.72p 11974062
17/09/2015 397.72p 405.21p 395.07p 400.03p 13723322
16/09/2015 396.72p 400.38p 393.74p 396.06p 10282245
15/09/2015 391.09p 397.38p 388.77p 394.73p 9818648
14/09/2015 388.44p 393.74p 388.11p 391.09p 9713248
11/09/2015 384.80p 389.11p 382.04p 386.46p 9310346
10/09/2015 380.16p 388.32p 377.57p 384.80p 11841258
09/09/2015 388.11p 390.43p 382.04p 382.81p 15885079
08/09/2015 375.86p 384.30p 373.54p 377.18p 9216363
07/09/2015 377.51p 380.50p 370.18p 373.87p 6300230
04/09/2015 370.23p 380.50p 366.92p 374.20p 14971733
03/09/2015 371.55p 378.18p 367.91p 373.87p 19054660
02/09/2015 351.02p 361.39p 349.70p 359.30p 13002791
01/09/2015 350.36p 361.83p 344.56p 349.70p 14046636
28/08/2015 361.29p 361.95p 353.67p 356.98p 11429162
27/08/2015 358.64p 364.85p 356.98p 361.62p 14747749
26/08/2015 340.43p 355.28p 336.67p 352.02p 19330334
25/08/2015 331.82p 347.50p 329.17p 343.07p 16128353
24/08/2015 328.77p 350.68p 312.70p 328.17p 29712082
21/08/2015 345.72p 350.36p 335.46p 339.43p 11589780
20/08/2015 355.00p 359.63p 347.02p 350.36p 9384760
19/08/2015 363.28p 363.94p 356.64p 356.98p 12348884
18/08/2015 360.29p 368.22p 357.70p 364.27p 9239862
17/08/2015 364.27p 365.26p 353.34p 359.63p 9172834
14/08/2015 357.98p 363.28p 356.39p 359.30p 8794524
13/08/2015 353.67p 359.98p 352.02p 355.99p 12841203
12/08/2015 360.96p 364.86p 343.28p 348.04p 17850740
11/08/2015 366.92p 368.08p 362.09p 363.94p 8901152
10/08/2015 365.59p 369.57p 359.45p 368.57p 12352792
07/08/2015 362.94p 364.81p 359.96p 363.28p 9685345
06/08/2015 365.26p 368.57p 359.78p 363.94p 9128077
05/08/2015 360.29p 368.30p 360.29p 365.26p 11505686
04/08/2015 359.30p 363.94p 355.99p 361.29p 21711172
03/08/2015 351.68p 367.21p 350.69p 364.93p 10875744
31/07/2015 364.27p 366.92p 348.42p 353.67p 20398742
30/07/2015 366.92p 368.08p 355.66p 358.97p 13336269
29/07/2015 370.23p 371.55p 363.61p 364.93p 10923931
28/07/2015 366.92p 373.73p 365.92p 368.24p 9270583
27/07/2015 370.89p 374.87p 360.38p 364.60p 13062671
24/07/2015 379.50p 383.54p 371.89p 372.55p 10714554
23/07/2015 379.50p 382.00p 373.80p 379.83p 9136695
22/07/2015 368.90p 379.88p 365.92p 377.51p 9183586
21/07/2015 377.51p 380.16p 367.55p 371.22p 10244844
20/07/2015 377.51p 381.41p 375.44p 377.85p 8089567
17/07/2015 371.55p 377.14p 366.92p 375.53p 8336352
16/07/2015 369.24p 375.85p 366.59p 369.57p 8391948
15/07/2015 363.94p 373.87p 362.61p 366.26p 6555246
14/07/2015 364.27p 369.25p 335.06p 365.59p 16702307
13/07/2015 360.63p 369.04p 328.79p 363.61p 13978613
10/07/2015 349.04p 353.67p 345.58p 351.68p 14466751
09/07/2015 326.98p 343.26p 326.98p 340.76p 15851716
08/07/2015 324.53p 331.94p 321.25p 326.98p 13620055
07/07/2015 323.47p 330.23p 320.56p 323.21p 14595670
06/07/2015 319.10p 323.74p 315.79p 320.69p 14491657
03/07/2015 323.34p 328.23p 321.47p 322.54p 7765349
02/07/2015 331.48p 334.47p 323.35p 324.00p 11046497
01/07/2015 329.70p 336.12p 329.70p 332.81p 12396586
30/06/2015 324.53p 331.57p 323.87p 327.64p 12841447
29/06/2015 328.70p 333.03p 321.22p 326.65p 12734714
26/06/2015 340.76p 343.94p 337.78p 340.76p 8309192
25/06/2015 340.43p 345.06p 338.77p 341.75p 11618078
24/06/2015 348.04p 349.70p 342.06p 342.41p 10494122
23/06/2015 349.70p 354.21p 345.72p 348.37p 10993617
22/06/2015 344.07p 348.70p 341.09p 348.70p 24055754
19/06/2015 332.15p 337.56p 330.93p 334.80p 11603680
18/06/2015 327.18p 332.81p 318.37p 332.15p 13934718
17/06/2015 332.48p 333.80p 326.85p 326.85p 10333346
16/06/2015 333.80p 334.01p 324.91p 332.48p 17096338
15/06/2015 339.76p 340.43p 335.13p 336.78p 7916913
12/06/2015 341.75p 345.93p 337.89p 343.07p 8828717
11/06/2015 344.07p 349.70p 341.42p 344.07p 7592225
10/06/2015 341.75p 349.41p 339.43p 346.06p 10367544
09/06/2015 347.38p 349.78p 342.10p 343.41p 11835874
08/06/2015 350.36p 351.86p 342.54p 344.73p 8771837
05/06/2015 348.37p 353.89p 343.41p 351.02p 13591992
04/06/2015 357.98p 359.96p 348.26p 348.37p 24973744
03/06/2015 367.58p 372.11p 356.32p 359.96p 16662712
02/06/2015 371.55p 375.53p 363.24p 367.58p 12330823
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

*Close Price adjusted for both dividends and splits