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
25/02/2014 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
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

*Close Price adjusted for both dividends and splits