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
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
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

*Close Price adjusted for both dividends and splits