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
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
14/01/2013 137.36p 139.88p 136.97p 139.35p 10981029
11/01/2013 134.05p 137.83p 133.12p 137.49p 18550466
10/01/2013 128.62p 132.33p 128.62p 130.41p 13177334
09/01/2013 127.10p 128.95p 126.24p 128.95p 7770375
08/01/2013 127.03p 127.30p 126.17p 126.43p 5826527
07/01/2013 129.28p 129.75p 126.57p 126.90p 7963614
04/01/2013 127.63p 129.55p 127.63p 129.22p 3920509
03/01/2013 128.22p 128.62p 126.17p 128.49p 5219404
02/01/2013 123.26p 129.08p 123.26p 127.76p 8159146
31/12/2012 121.93p 122.73p 121.80p 122.39p 916231
28/12/2012 124.38p 124.38p 121.60p 122.33p 2845426
27/12/2012 125.18p 125.18p 124.05p 124.51p 3342093
24/12/2012 124.84p 125.18p 123.79p 125.04p 947296
21/12/2012 123.06p 124.71p 121.93p 124.45p 9230106
20/12/2012 125.04p 125.84p 123.19p 123.19p 5080068
19/12/2012 120.21p 125.24p 119.68p 124.84p 15555103
18/12/2012 118.88p 120.45p 118.88p 119.68p 8220295
17/12/2012 115.51p 118.95p 114.84p 118.88p 11936217
14/12/2012 114.05p 115.24p 114.05p 115.04p 4977882
13/12/2012 114.84p 115.11p 113.32p 113.72p 4530738
12/12/2012 113.19p 115.11p 113.06p 114.45p 6710048
11/12/2012 113.19p 114.51p 112.79p 113.06p 5165020
10/12/2012 113.59p 113.59p 111.66p 112.99p 3870115
07/12/2012 115.64p 116.04p 113.12p 113.39p 7047460
06/12/2012 116.04p 117.03p 114.71p 115.51p 7120636
05/12/2012 114.78p 115.90p 113.65p 115.90p 6092818
04/12/2012 113.32p 114.58p 112.39p 114.38p 6896678
03/12/2012 112.59p 113.65p 111.73p 113.45p 8095598
30/11/2012 113.19p 113.19p 111.73p 111.73p 5980062
29/11/2012 112.39p 113.25p 112.26p 112.72p 7272750
28/11/2012 112.72p 113.19p 109.81p 112.66p 7883007
27/11/2012 113.65p 114.51p 111.86p 112.72p 6307052
26/11/2012 112.53p 113.52p 111.60p 112.86p 7040040
23/11/2012 111.33p 112.53p 111.20p 111.93p 6053757
22/11/2012 109.94p 111.73p 108.88p 111.33p 6175906
21/11/2012 110.21p 111.66p 109.08p 109.28p 4561331
20/11/2012 108.82p 111.14p 108.55p 111.00p 6646390
19/11/2012 105.70p 108.95p 105.70p 108.22p 8959034
16/11/2012 107.23p 108.62p 104.84p 104.98p 10355711
15/11/2012 109.81p 109.81p 106.10p 106.70p 13640815
14/11/2012 113.06p 113.06p 110.01p 110.27p 8834332
13/11/2012 112.59p 112.66p 111.40p 112.39p 9854180
12/11/2012 113.39p 114.84p 111.73p 112.92p 10249122
09/11/2012 109.94p 115.77p 109.07p 112.99p 22324954
08/11/2012 113.92p 114.18p 110.87p 111.27p 10564023
07/11/2012 116.63p 116.90p 112.19p 112.26p 11695900
06/11/2012 113.85p 116.23p 113.45p 115.90p 8230676
05/11/2012 110.47p 113.78p 110.47p 113.06p 7308874
02/11/2012 107.69p 112.39p 107.62p 112.00p 9661465
01/11/2012 106.76p 108.35p 106.43p 108.15p 6066610
31/10/2012 106.37p 109.61p 106.30p 106.83p 18367538
30/10/2012 104.98p 106.10p 104.31p 105.04p 4538074
29/10/2012 105.97p 105.97p 104.51p 105.17p 2922566
26/10/2012 105.44p 106.30p 104.78p 106.10p 3969817
25/10/2012 104.98p 106.57p 104.18p 105.97p 7867310
24/10/2012 102.66p 105.31p 101.93p 104.11p 6165888
23/10/2012 105.37p 105.90p 102.44p 102.53p 7470796
22/10/2012 107.03p 107.03p 105.31p 105.77p 4362920
19/10/2012 108.35p 108.82p 107.36p 107.43p 8817230
18/10/2012 104.64p 108.62p 104.64p 108.49p 13587674
17/10/2012 103.12p 104.78p 102.06p 104.38p 10608322
16/10/2012 105.11p 105.43p 101.80p 103.05p 16499089
15/10/2012 106.04p 107.76p 104.31p 104.64p 8884748
12/10/2012 107.16p 108.22p 106.10p 106.10p 6240532
11/10/2012 105.70p 108.62p 105.37p 107.56p 6131172
10/10/2012 107.56p 108.22p 105.17p 105.90p 10508302
09/10/2012 108.49p 109.61p 106.39p 107.29p 9328369
08/10/2012 111.07p 111.07p 107.82p 108.35p 6003605
05/10/2012 107.56p 111.73p 107.36p 109.94p 24778104
04/10/2012 108.95p 109.88p 106.90p 107.62p 11407897
03/10/2012 105.97p 109.37p 104.98p 108.42p 24744196
02/10/2012 101.53p 105.84p 101.43p 105.31p 15419560
01/10/2012 99.21p 102.59p 99.21p 102.19p 8028097
28/09/2012 101.47p 102.08p 98.68p 98.68p 7672733
27/09/2012 102.33p 102.92p 99.88p 100.34p 6063362
26/09/2012 103.39p 103.45p 101.53p 101.93p 4996200
25/09/2012 105.24p 105.24p 103.08p 103.98p 5421704
24/09/2012 104.51p 105.31p 103.72p 104.98p 4681984
21/09/2012 105.57p 105.97p 104.23p 104.78p 8056342
20/09/2012 102.13p 105.80p 102.00p 105.17p 11964635
19/09/2012 103.19p 103.19p 101.13p 102.79p 10872953
18/09/2012 103.32p 103.39p 101.20p 102.26p 6452738
17/09/2012 105.24p 105.84p 102.99p 103.32p 7574406
14/09/2012 103.78p 106.10p 103.32p 106.04p 12821836
13/09/2012 103.25p 103.25p 101.33p 102.59p 10019234
12/09/2012 103.32p 103.58p 101.60p 103.05p 10410256
11/09/2012 98.88p 103.19p 98.82p 102.53p 12307634
10/09/2012 96.83p 99.48p 96.83p 99.28p 7351144
07/09/2012 95.70p 97.23p 95.64p 97.16p 7606614
06/09/2012 92.72p 96.12p 92.59p 95.77p 7791570
05/09/2012 93.19p 93.56p 91.53p 92.52p 9123944
04/09/2012 94.44p 94.58p 92.66p 92.66p 4835268
03/09/2012 93.52p 95.04p 93.28p 94.11p 6156520
31/08/2012 95.11p 95.24p 92.88p 93.92p 4443082
30/08/2012 94.51p 95.21p 93.98p 94.78p 4943556
29/08/2012 95.84p 96.10p 93.92p 94.51p 17271610
28/08/2012 94.18p 96.03p 93.05p 95.97p 9211517
24/08/2012 95.24p 95.31p 93.39p 93.65p 10329150
23/08/2012 98.35p 99.01p 94.11p 94.64p 12874231
22/08/2012 99.01p 99.61p 97.16p 97.29p 3840428
21/08/2012 97.96p 99.61p 97.82p 99.28p 5757695
20/08/2012 98.88p 99.79p 97.09p 97.56p 5085176
17/08/2012 98.88p 99.61p 98.09p 99.21p 6401848
16/08/2012 97.23p 98.49p 96.43p 97.96p 10174681
15/08/2012 98.62p 99.08p 97.56p 97.76p 3124349
14/08/2012 99.01p 99.48p 98.15p 98.68p 4600997
13/08/2012 99.68p 100.14p 97.62p 98.15p 5410454
10/08/2012 99.81p 101.05p 98.68p 99.15p 5951528
09/08/2012 101.40p 102.19p 99.59p 100.27p 6852994
08/08/2012 103.05p 103.72p 99.15p 101.53p 15387244
07/08/2012 101.07p 104.05p 100.94p 103.72p 10710820
06/08/2012 99.01p 100.94p 98.62p 100.74p 10557873
03/08/2012 101.66p 102.66p 99.74p 100.01p 21644012
02/08/2012 108.62p 109.28p 105.51p 105.51p 10515245
01/08/2012 106.17p 108.13p 105.57p 107.56p 7289841
31/07/2012 106.23p 107.29p 104.91p 105.97p 7808890
30/07/2012 100.54p 107.29p 100.21p 107.29p 15615198

*Close Price adjusted for both dividends and splits