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
28/10/2013 232.14p 234.14p 227.30p 228.89p 8965498
25/10/2013 238.56p 241.70p 231.28p 231.61p 16356960
24/10/2013 242.87p 244.39p 240.28p 241.08p 8120232
23/10/2013 237.77p 243.00p 237.11p 241.61p 9299763
22/10/2013 235.12p 241.95p 233.52p 237.77p 15431484
21/10/2013 239.09p 243.99p 236.91p 241.34p 8482432
18/10/2013 235.38p 237.77p 233.53p 237.77p 9401453
17/10/2013 231.15p 233.93p 229.42p 233.79p 7199198
16/10/2013 229.16p 232.54p 227.44p 231.81p 5545882
15/10/2013 227.37p 232.87p 227.37p 230.02p 9063685
14/10/2013 225.52p 226.91p 223.40p 226.91p 5609388
11/10/2013 225.38p 227.50p 224.26p 225.78p 5629962
10/10/2013 217.97p 225.98p 216.97p 224.26p 12090759
09/10/2013 217.97p 218.56p 213.93p 216.38p 7434444
08/10/2013 223.73p 223.86p 217.50p 217.97p 6438540
07/10/2013 225.45p 225.58p 219.75p 223.13p 7865790
04/10/2013 225.52p 228.43p 225.52p 226.91p 4881853
03/10/2013 228.03p 232.01p 225.05p 226.77p 9382598
02/10/2013 226.51p 229.16p 223.79p 229.16p 10704382
01/10/2013 225.18p 229.22p 224.06p 227.83p 8852597
30/09/2013 221.01p 224.06p 219.69p 224.06p 8472098
27/09/2013 225.85p 226.18p 222.47p 223.40p 7348414
26/09/2013 227.11p 227.50p 222.93p 224.59p 5371093
25/09/2013 219.75p 227.63p 218.50p 225.52p 16014001
24/09/2013 216.57p 220.81p 215.05p 220.55p 7690891
23/09/2013 217.77p 217.93p 215.32p 216.57p 6696138
20/09/2013 214.92p 218.36p 214.32p 217.63p 10018591
19/09/2013 217.24p 218.10p 214.06p 215.05p 8218400
18/09/2013 218.23p 218.30p 211.54p 214.06p 9637387
17/09/2013 215.25p 218.36p 213.53p 217.30p 11495899
16/09/2013 212.60p 215.71p 210.94p 215.25p 12817704
13/09/2013 204.45p 208.83p 203.66p 208.43p 11187584
12/09/2013 208.16p 211.41p 205.12p 208.23p 10157024
11/09/2013 211.28p 215.18p 206.18p 206.71p 15812579
10/09/2013 204.98p 212.47p 202.33p 211.81p 17257696
09/09/2013 199.62p 202.47p 198.89p 202.33p 6504951
06/09/2013 197.43p 202.86p 196.51p 199.49p 14630138
05/09/2013 193.19p 200.22p 192.27p 198.29p 23661294
04/09/2013 190.35p 195.18p 184.65p 192.73p 26484526
03/09/2013 195.84p 197.63p 192.07p 195.18p 16296204
02/09/2013 192.07p 197.04p 189.62p 196.04p 11203889
30/08/2013 194.45p 195.79p 189.02p 189.62p 11001192
29/08/2013 192.73p 196.71p 191.01p 193.66p 15036129
28/08/2013 198.23p 199.02p 185.98p 190.08p 29537480
27/08/2013 204.72p 207.83p 198.49p 199.02p 14960690
23/08/2013 206.31p 211.14p 205.78p 209.16p 7346312
22/08/2013 201.54p 207.77p 201.54p 206.51p 7727294
21/08/2013 202.40p 204.72p 200.55p 201.28p 11027024
20/08/2013 203.20p 203.86p 199.02p 202.80p 7330280
19/08/2013 205.25p 206.44p 202.67p 203.86p 6132406
16/08/2013 204.65p 207.24p 199.94p 204.79p 11769490
15/08/2013 209.95p 211.01p 203.33p 204.06p 9126360
14/08/2013 216.84p 218.56p 208.03p 209.29p 15192228
13/08/2013 208.83p 214.52p 206.77p 212.34p 20010822
12/08/2013 214.06p 214.92p 206.61p 206.77p 9334716
09/08/2013 214.52p 217.24p 213.40p 214.26p 7317536
08/08/2013 209.89p 215.58p 208.03p 214.19p 7946372
07/08/2013 213.99p 215.65p 208.89p 210.08p 8005757
06/08/2013 219.89p 219.89p 212.00p 213.66p 12903541
05/08/2013 210.61p 216.44p 204.76p 216.38p 17405138
02/08/2013 202.00p 210.61p 196.77p 209.95p 45942792
01/08/2013 194.12p 197.50p 193.46p 196.77p 16871366
31/07/2013 192.27p 193.06p 190.68p 192.80p 12278190
30/07/2013 193.19p 193.59p 191.21p 192.93p 9839351
29/07/2013 193.39p 193.39p 191.67p 192.67p 8164111
26/07/2013 192.73p 193.39p 189.95p 191.67p 7651926
25/07/2013 192.67p 193.79p 190.15p 191.34p 11698796
24/07/2013 190.41p 194.72p 189.35p 193.00p 24060994
23/07/2013 191.61p 191.61p 186.51p 189.35p 14052911
22/07/2013 192.00p 192.53p 188.96p 190.41p 12874039
19/07/2013 186.04p 192.07p 185.78p 191.34p 14488416
18/07/2013 180.81p 187.70p 180.81p 187.04p 12500749
17/07/2013 180.21p 183.87p 178.09p 181.27p 14108751
16/07/2013 181.47p 182.40p 177.63p 180.02p 6941797
15/07/2013 180.28p 181.47p 179.29p 181.41p 6226342
12/07/2013 178.43p 180.81p 177.96p 179.15p 5815721
11/07/2013 180.02p 180.02p 174.39p 177.96p 19123150
10/07/2013 181.01p 182.93p 177.04p 178.69p 12699374
09/07/2013 182.33p 183.99p 181.27p 182.20p 9715576
08/07/2013 180.94p 183.46p 178.36p 181.47p 8581143
05/07/2013 179.82p 182.00p 178.29p 178.82p 15905433
04/07/2013 175.71p 181.67p 175.45p 179.82p 40600332
03/07/2013 174.45p 177.03p 169.88p 174.78p 18177466
02/07/2013 179.02p 179.82p 175.45p 177.03p 6887918
01/07/2013 175.38p 179.42p 173.13p 179.02p 9424240
28/06/2013 174.85p 176.77p 173.79p 174.78p 13311815
27/06/2013 170.54p 175.02p 169.48p 174.65p 76230088
26/06/2013 170.35p 175.91p 169.29p 174.98p 8148580
25/06/2013 168.82p 171.54p 167.76p 169.48p 10675060
24/06/2013 172.86p 172.86p 166.24p 167.76p 13293368
21/06/2013 175.58p 176.77p 172.66p 172.66p 13091380
20/06/2013 173.66p 176.37p 172.66p 174.98p 11033835
19/06/2013 176.31p 177.50p 173.99p 176.37p 5900348
18/06/2013 173.19p 177.56p 173.19p 176.57p 7154570
17/06/2013 173.13p 175.18p 172.93p 173.52p 8395785
14/06/2013 173.52p 176.31p 172.33p 174.19p 9486569
13/06/2013 166.77p 172.66p 164.65p 172.40p 14614796
12/06/2013 170.35p 171.34p 168.23p 168.76p 13114771
11/06/2013 177.10p 177.37p 168.69p 170.21p 21843352
10/06/2013 180.15p 182.07p 175.58p 176.90p 14605294
07/06/2013 177.70p 180.41p 174.32p 179.29p 14304659
06/06/2013 180.08p 181.94p 176.84p 176.84p 15151393
05/06/2013 183.92p 183.92p 179.68p 179.82p 12981275
04/06/2013 183.79p 186.17p 182.27p 183.92p 9589511
03/06/2013 183.66p 185.18p 181.80p 182.27p 10241494
31/05/2013 185.11p 187.57p 183.19p 185.18p 11922770
30/05/2013 181.21p 187.63p 180.37p 185.84p 14900004
29/05/2013 187.96p 188.03p 180.35p 181.47p 14177429
28/05/2013 182.66p 188.76p 180.81p 187.96p 12538289
24/05/2013 184.92p 186.37p 178.36p 180.81p 12891062
23/05/2013 185.51p 187.70p 182.44p 184.45p 10593402
22/05/2013 184.19p 189.95p 184.19p 188.89p 10278104
21/05/2013 186.64p 187.67p 183.66p 184.92p 7762168
20/05/2013 184.12p 187.30p 183.79p 187.17p 6424626
17/05/2013 183.13p 185.64p 181.41p 184.06p 9448689
16/05/2013 179.09p 183.92p 178.02p 183.26p 11621169
15/05/2013 178.36p 180.28p 177.50p 178.16p 17324790
14/05/2013 178.43p 179.29p 174.72p 179.02p 13920233
13/05/2013 182.40p 182.73p 174.17p 179.29p 14116003
10/05/2013 181.47p 185.78p 177.23p 182.73p 18622620
09/05/2013 185.91p 187.23p 184.92p 185.78p 6618704
08/05/2013 186.70p 188.10p 182.86p 186.70p 10738872
07/05/2013 184.25p 188.16p 183.19p 186.37p 11779810
03/05/2013 182.00p 185.78p 180.68p 184.78p 6650222
02/05/2013 181.74p 183.59p 180.02p 181.74p 8346918
01/05/2013 182.07p 183.33p 179.62p 182.53p 2386975
30/04/2013 182.40p 183.33p 177.30p 180.15p 9715336
29/04/2013 182.86p 184.98p 180.41p 181.87p 5399572
26/04/2013 181.54p 182.66p 178.89p 182.66p 8429956
25/04/2013 183.33p 184.63p 180.61p 182.53p 16321426
24/04/2013 180.15p 184.39p 178.76p 183.46p 26975226
23/04/2013 170.08p 178.87p 169.82p 178.56p 10828444
22/04/2013 168.09p 172.93p 167.10p 169.82p 8472966
19/04/2013 163.06p 167.43p 161.80p 167.10p 10574518
18/04/2013 166.70p 168.36p 162.53p 162.86p 10138016
17/04/2013 166.44p 168.69p 163.72p 166.24p 17489982
16/04/2013 163.79p 165.97p 162.19p 165.25p 6560237
15/04/2013 161.87p 166.50p 159.15p 165.84p 7921824
12/04/2013 165.25p 165.91p 160.21p 161.34p 10392546
11/04/2013 165.64p 170.48p 165.18p 166.50p 12266157
10/04/2013 157.56p 166.35p 157.10p 166.17p 15173023
09/04/2013 155.38p 158.49p 154.65p 157.10p 9007808
08/04/2013 156.24p 159.55p 154.05p 154.65p 13575832
05/04/2013 164.05p 167.10p 154.12p 155.58p 20075884
04/04/2013 169.88p 170.28p 166.17p 167.10p 12384115
03/04/2013 171.60p 172.66p 168.28p 168.36p 6919722
02/04/2013 166.90p 173.06p 166.70p 172.60p 8313408
28/03/2013 165.97p 169.20p 164.72p 167.70p 7788376
27/03/2013 169.88p 169.88p 164.32p 165.64p 12151180
26/03/2013 170.81p 170.81p 167.50p 169.48p 9085290
25/03/2013 172.66p 174.66p 169.48p 170.35p 7063288
22/03/2013 169.75p 172.99p 167.18p 171.47p 10450075
21/03/2013 174.45p 174.45p 169.48p 170.28p 12725219
20/03/2013 178.56p 178.89p 173.19p 173.79p 9951444
19/03/2013 178.96p 179.15p 175.64p 177.03p 7587960
18/03/2013 177.43p 180.02p 175.58p 179.15p 9807228
15/03/2013 181.47p 181.74p 173.99p 180.28p 21420240
14/03/2013 171.27p 174.19p 171.21p 173.99p 14885948
13/03/2013 170.21p 172.66p 169.22p 171.54p 15512235
12/03/2013 163.39p 171.47p 162.60p 170.35p 18637494
11/03/2013 162.73p 164.45p 161.67p 162.60p 11363877
08/03/2013 159.81p 163.52p 159.78p 163.06p 9158917
07/03/2013 160.61p 161.14p 158.89p 159.95p 9825960
06/03/2013 162.99p 164.57p 160.21p 160.68p 12789861
05/03/2013 159.95p 163.26p 158.89p 162.86p 8904038
04/03/2013 157.70p 158.73p 156.37p 157.50p 5754936
01/03/2013 156.64p 159.55p 156.11p 157.50p 10036429
28/02/2013 150.08p 159.55p 146.83p 158.42p 31015392
27/02/2013 147.03p 148.16p 145.51p 146.83p 8151013
26/02/2013 145.05p 147.69p 143.52p 146.83p 14059997
25/02/2013 149.68p 151.60p 146.63p 147.69p 16649747
22/02/2013 151.40p 152.53p 149.09p 150.21p 7708036
21/02/2013 150.54p 151.94p 148.69p 150.67p 11783604
20/02/2013 152.00p 152.93p 150.81p 151.80p 6976559
19/02/2013 147.89p 152.60p 147.57p 152.33p 8251478
18/02/2013 150.94p 152.46p 147.50p 148.49p 5880344
15/02/2013 150.28p 151.34p 148.89p 150.94p 7405522
14/02/2013 148.16p 150.94p 145.97p 150.28p 8826944
13/02/2013 146.04p 149.89p 145.51p 149.02p 9830529
12/02/2013 142.86p 146.90p 142.06p 146.90p 9497745
11/02/2013 144.58p 144.98p 142.11p 143.12p 4113427
08/02/2013 140.34p 145.51p 139.75p 144.71p 14687179
07/02/2013 143.19p 144.53p 139.61p 139.88p 9096520
06/02/2013 142.79p 147.10p 142.20p 143.46p 10842466
05/02/2013 141.53p 143.04p 138.29p 142.46p 7865289
04/02/2013 142.00p 142.53p 139.48p 139.48p 9513443
01/02/2013 141.73p 143.26p 139.81p 141.47p 12182176
31/01/2013 143.26p 144.25p 139.88p 140.87p 13679673
30/01/2013 145.71p 147.30p 143.32p 143.46p 6513110
29/01/2013 145.24p 146.90p 143.11p 145.38p 7525004
28/01/2013 147.76p 148.22p 144.71p 145.71p 6311206
25/01/2013 145.11p 150.66p 144.12p 147.69p 13527830
24/01/2013 138.02p 144.85p 136.77p 144.65p 17379716
23/01/2013 140.87p 140.94p 137.76p 137.96p 6083743
22/01/2013 141.27p 141.67p 139.55p 140.14p 6693668
21/01/2013 139.08p 141.34p 138.16p 140.74p 6160875
18/01/2013 141.01p 141.90p 137.83p 138.02p 7421692
17/01/2013 135.18p 141.27p 134.58p 140.28p 11824035
16/01/2013 136.70p 136.91p 134.18p 134.45p 9309930
15/01/2013 139.42p 139.42p 135.03p 136.57p 12740545

*Close Price adjusted for both dividends and splits