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
27/07/2012 99.61p 100.60p 97.29p 100.07p 11070279
26/07/2012 97.36p 100.34p 96.98p 98.68p 11130129
25/07/2012 96.37p 98.61p 95.70p 96.83p 6831460
24/07/2012 98.35p 99.21p 95.90p 96.30p 7732343
23/07/2012 101.47p 101.53p 98.09p 98.42p 10844495
20/07/2012 107.03p 107.62p 101.93p 102.53p 9856241
19/07/2012 103.39p 106.04p 103.25p 106.04p 8561913
18/07/2012 103.32p 104.34p 102.53p 103.52p 4142078
17/07/2012 106.57p 106.96p 102.53p 102.53p 9182657
16/07/2012 103.58p 106.17p 102.13p 105.97p 7146082
13/07/2012 103.12p 104.91p 102.39p 103.19p 11571847
12/07/2012 104.31p 105.97p 102.13p 102.39p 9248648
11/07/2012 105.77p 106.30p 104.25p 104.71p 6072080
10/07/2012 105.97p 107.36p 105.17p 106.23p 7568905
09/07/2012 105.64p 106.10p 104.11p 105.84p 5379534
06/07/2012 102.79p 105.97p 102.72p 105.44p 8745988
05/07/2012 106.04p 106.57p 101.53p 103.12p 10182875
04/07/2012 104.84p 106.70p 104.84p 105.44p 5421280
03/07/2012 104.51p 107.03p 104.51p 105.44p 10955326
02/07/2012 105.24p 105.97p 104.38p 105.04p 6738584
29/06/2012 103.39p 106.50p 101.60p 105.64p 17724476
28/06/2012 103.12p 103.12p 100.54p 101.60p 7408628
27/06/2012 102.99p 103.25p 101.00p 102.79p 5743818
26/06/2012 102.79p 102.79p 101.07p 101.80p 8133225
25/06/2012 103.92p 104.18p 101.33p 101.73p 12696752
22/06/2012 105.57p 106.10p 103.39p 103.39p 12229506
21/06/2012 103.58p 107.43p 103.25p 106.04p 22936654
20/06/2012 102.19p 105.84p 102.19p 104.84p 12025961
19/06/2012 99.41p 103.24p 99.28p 102.26p 12004571
18/06/2012 97.76p 100.21p 96.50p 99.48p 12759475
15/06/2012 94.71p 97.68p 94.71p 97.62p 30721262
14/06/2012 93.32p 95.24p 92.39p 94.84p 5542502
13/06/2012 95.64p 96.18p 92.38p 93.85p 8062664
12/06/2012 97.23p 97.23p 93.92p 94.71p 8165662
11/06/2012 99.35p 102.66p 94.18p 96.43p 13958280
08/06/2012 95.77p 96.96p 94.91p 96.76p 9629068
07/06/2012 96.03p 97.05p 94.38p 96.17p 11899435
06/06/2012 93.39p 96.30p 93.39p 95.70p 11960372
01/06/2012 92.06p 94.05p 91.07p 93.92p 13406238
31/05/2012 92.46p 94.20p 91.46p 91.86p 9352527
30/05/2012 93.25p 95.70p 92.33p 92.92p 13526746
29/05/2012 92.46p 94.84p 91.73p 94.51p 13895354
28/05/2012 93.85p 94.84p 90.07p 90.80p 21606630
25/05/2012 95.44p 97.89p 92.99p 93.32p 10886381
24/05/2012 94.64p 95.90p 92.59p 95.37p 11930315
23/05/2012 96.30p 97.29p 93.26p 93.39p 9903746
22/05/2012 96.50p 98.16p 96.03p 97.62p 8219554
21/05/2012 94.97p 97.60p 93.92p 95.90p 8754706
18/05/2012 93.45p 96.67p 92.65p 94.51p 14664765
17/05/2012 100.87p 101.47p 95.04p 95.04p 17421822
16/05/2012 98.29p 102.60p 98.22p 101.13p 15853604
15/05/2012 103.98p 104.64p 97.89p 99.28p 23285780
14/05/2012 108.62p 108.62p 104.58p 105.57p 10241495
11/05/2012 106.76p 111.33p 104.91p 109.55p 17229146
10/05/2012 109.88p 110.61p 106.90p 107.96p 16149103
09/05/2012 111.66p 112.86p 108.09p 109.28p 15568601
08/05/2012 116.57p 119.55p 111.00p 111.66p 15530933
04/05/2012 117.16p 118.09p 115.77p 116.90p 6163174
03/05/2012 118.02p 119.48p 116.63p 117.76p 8078589
02/05/2012 119.68p 119.68p 117.16p 118.42p 12341169
01/05/2012 116.50p 120.01p 115.51p 119.61p 4669681
30/04/2012 117.96p 118.35p 115.77p 116.83p 7405795
27/04/2012 114.38p 117.43p 113.12p 117.36p 10219722
26/04/2012 115.71p 115.71p 113.39p 114.45p 7787794
25/04/2012 112.33p 115.84p 112.19p 115.31p 13518969
24/04/2012 109.88p 112.26p 109.68p 111.60p 12771940
23/04/2012 113.06p 113.33p 107.23p 107.69p 16609170
20/04/2012 112.99p 114.31p 112.26p 113.78p 8041982
19/04/2012 113.25p 114.51p 110.67p 112.39p 14498178
18/04/2012 115.31p 116.50p 113.06p 113.12p 10588019
17/04/2012 112.99p 116.27p 112.99p 115.90p 16014020
16/04/2012 115.18p 116.04p 112.99p 113.52p 12455265
13/04/2012 117.96p 119.35p 115.51p 115.97p 12422990
12/04/2012 116.04p 118.95p 115.44p 118.42p 12268942
11/04/2012 114.84p 116.63p 114.18p 116.23p 13175167
10/04/2012 117.96p 118.42p 115.37p 115.37p 12833179
05/04/2012 119.22p 121.47p 116.90p 119.22p 15613769
04/04/2012 119.08p 119.88p 116.76p 119.02p 25127740
03/04/2012 121.93p 122.26p 119.81p 120.14p 12529836
02/04/2012 119.22p 122.13p 118.82p 121.86p 12656421
30/03/2012 118.29p 121.93p 118.26p 118.49p 14909528
29/03/2012 117.43p 118.75p 116.17p 118.29p 11050963
28/03/2012 117.76p 119.48p 116.96p 118.02p 10709454
27/03/2012 121.27p 122.39p 117.96p 118.02p 14186642
26/03/2012 119.68p 121.27p 119.02p 121.14p 10576825
23/03/2012 119.02p 122.20p 117.49p 120.74p 18120490
22/03/2012 114.91p 119.08p 113.98p 118.75p 14615140
21/03/2012 117.89p 119.22p 114.65p 114.78p 11938641
20/03/2012 115.84p 118.22p 115.04p 117.69p 10288392
19/03/2012 116.63p 116.75p 115.11p 116.30p 7820556
16/03/2012 116.10p 118.49p 115.51p 116.04p 12653805
15/03/2012 114.45p 115.97p 113.06p 115.97p 19383044
14/03/2012 113.25p 116.30p 113.10p 114.31p 16949148
13/03/2012 108.68p 114.35p 108.68p 112.86p 16950868
12/03/2012 106.96p 108.62p 106.04p 108.09p 9101738
09/03/2012 109.68p 109.68p 106.30p 106.50p 10307334
08/03/2012 108.49p 109.88p 106.90p 109.28p 10405616
07/03/2012 106.17p 108.49p 105.77p 108.09p 12483471
06/03/2012 108.75p 108.75p 106.23p 106.43p 20572348
05/03/2012 109.08p 110.80p 107.29p 109.35p 29772536
02/03/2012 108.35p 111.60p 107.76p 110.80p 13346242
01/03/2012 109.28p 110.80p 107.03p 107.82p 15580155
29/02/2012 109.02p 112.46p 108.09p 108.75p 18750858
28/02/2012 108.29p 108.86p 106.57p 108.09p 12646121
27/02/2012 106.50p 108.09p 104.25p 107.89p 11947439
24/02/2012 108.02p 112.53p 106.17p 106.23p 9821551
23/02/2012 109.88p 110.01p 105.90p 107.69p 14819908
22/02/2012 113.06p 113.12p 109.02p 109.41p 12074579
21/02/2012 114.58p 115.24p 110.80p 112.53p 9571490
20/02/2012 115.18p 115.84p 113.19p 114.84p 8052021
17/02/2012 114.12p 115.37p 113.39p 113.72p 7139454
16/02/2012 114.31p 114.31p 111.47p 113.32p 9618816
15/02/2012 115.31p 116.76p 113.11p 114.71p 11991933
14/02/2012 116.50p 117.36p 113.98p 114.25p 13291381
13/02/2012 119.02p 119.18p 115.71p 116.10p 11416544
10/02/2012 119.41p 119.88p 117.23p 117.76p 8407821
09/02/2012 121.86p 123.36p 119.35p 119.35p 8718884
08/02/2012 122.53p 122.53p 120.94p 121.20p 7574346
07/02/2012 122.86p 123.52p 119.22p 121.93p 14197858
06/02/2012 125.84p 125.84p 121.86p 123.45p 8317384
03/02/2012 121.07p 126.17p 121.07p 125.64p 11066637
02/02/2012 121.40p 122.66p 120.87p 122.06p 18037822
01/02/2012 117.43p 121.56p 117.23p 121.53p 10888452
31/01/2012 118.49p 119.41p 117.36p 117.36p 8853215
30/01/2012 117.89p 118.62p 115.51p 117.82p 12590185
27/01/2012 118.02p 119.97p 116.70p 118.29p 17167964
26/01/2012 114.25p 119.68p 113.72p 119.22p 25153514
25/01/2012 112.72p 114.73p 111.40p 113.72p 6536542
24/01/2012 112.72p 113.59p 111.27p 112.26p 8721831
23/01/2012 110.67p 115.64p 110.67p 113.32p 19167390
20/01/2012 109.68p 112.19p 109.08p 111.00p 13588216
19/01/2012 103.65p 109.94p 102.46p 109.61p 22320516
18/01/2012 103.78p 104.78p 101.33p 102.92p 6386622
17/01/2012 104.58p 104.58p 101.86p 103.45p 8327458
16/01/2012 103.19p 104.70p 102.03p 102.92p 7054252
13/01/2012 103.78p 104.58p 99.35p 103.72p 18827156
12/01/2012 100.47p 102.79p 100.47p 102.53p 11567399
11/01/2012 97.76p 101.13p 96.90p 101.13p 14252693
10/01/2012 96.96p 99.01p 95.96p 97.29p 10406372
09/01/2012 97.69p 98.09p 95.11p 95.50p 20858364
06/01/2012 96.23p 97.56p 95.64p 97.03p 13035975
05/01/2012 98.68p 99.49p 95.17p 96.37p 14260786
04/01/2012 100.34p 100.74p 98.49p 98.95p 4534887
03/01/2012 99.48p 100.14p 97.43p 100.14p 9932329
30/12/2011 98.68p 98.71p 97.09p 97.62p 808008
29/12/2011 98.35p 98.68p 96.96p 98.15p 3735397
28/12/2011 100.67p 100.67p 97.03p 97.82p 5854381
23/12/2011 99.41p 100.14p 98.82p 100.14p 2005960
22/12/2011 96.90p 99.48p 96.70p 99.28p 7068694
21/12/2011 96.96p 98.58p 95.64p 96.10p 9155399
20/12/2011 94.25p 96.50p 93.32p 96.03p 6100242
19/12/2011 94.44p 96.10p 93.19p 93.78p 5782925
16/12/2011 96.30p 96.37p 94.71p 94.71p 6053840
15/12/2011 95.90p 96.66p 94.44p 95.77p 6266736
14/12/2011 97.49p 98.09p 94.44p 94.44p 7341732
13/12/2011 98.55p 99.08p 96.83p 98.02p 6348920
12/12/2011 102.00p 102.00p 97.23p 97.23p 7947484
09/12/2011 99.54p 102.26p 99.48p 101.53p 8339131
08/12/2011 101.27p 102.66p 100.21p 100.54p 8175829
07/12/2011 102.99p 104.51p 98.68p 101.13p 12347158
06/12/2011 103.32p 105.47p 102.00p 102.19p 7514692
05/12/2011 102.99p 105.04p 101.73p 104.58p 10344567
02/12/2011 101.07p 103.19p 100.41p 101.66p 16643069
01/12/2011 98.55p 101.53p 97.62p 100.41p 13660663
30/11/2011 95.57p 100.01p 93.85p 97.69p 20001150
29/11/2011 96.30p 96.76p 92.59p 96.17p 16235022
28/11/2011 94.05p 96.70p 93.25p 95.77p 8208349
25/11/2011 91.93p 94.31p 91.46p 93.25p 9644959
24/11/2011 89.41p 93.32p 88.82p 92.52p 18903010
23/11/2011 86.76p 89.59p 86.76p 88.62p 13285217
22/11/2011 92.72p 93.78p 86.50p 87.42p 23637984
21/11/2011 93.72p 95.86p 91.80p 92.19p 9777716
18/11/2011 92.46p 95.90p 92.46p 94.71p 11432483
17/11/2011 95.37p 96.56p 92.66p 93.72p 17109248
16/11/2011 95.77p 97.92p 95.04p 95.04p 12482467
15/11/2011 96.83p 97.69p 95.04p 96.17p 9213763
14/11/2011 98.75p 100.23p 97.36p 97.76p 11883047
11/11/2011 94.05p 99.51p 94.05p 98.49p 21124192
10/11/2011 92.66p 95.11p 91.80p 93.85p 12421535
09/11/2011 99.28p 100.03p 93.32p 94.05p 22619844
08/11/2011 99.74p 100.67p 97.03p 97.29p 17617086
07/11/2011 104.64p 104.64p 98.49p 99.21p 19472370
04/11/2011 109.28p 110.41p 103.92p 103.92p 28250022
03/11/2011 106.50p 111.83p 104.69p 111.53p 17632108
02/11/2011 104.18p 107.56p 104.05p 107.10p 15140151
01/11/2011 108.68p 109.28p 102.00p 102.46p 18400326
31/10/2011 115.71p 116.04p 110.41p 110.41p 9086759
28/10/2011 119.28p 120.85p 115.21p 115.64p 7842358
27/10/2011 112.79p 119.68p 111.58p 119.48p 24626294
26/10/2011 110.08p 111.33p 108.68p 110.14p 8395344
25/10/2011 108.68p 110.14p 107.56p 109.48p 7563434
24/10/2011 109.28p 110.21p 108.35p 109.08p 7903944
21/10/2011 106.63p 109.48p 105.37p 109.21p 9803923
20/10/2011 107.82p 109.68p 105.77p 106.04p 16226360
19/10/2011 108.35p 112.19p 107.76p 108.42p 17465114
18/10/2011 107.62p 108.09p 105.70p 107.62p 10105925
17/10/2011 110.61p 112.79p 107.16p 108.22p 11505212
14/10/2011 110.41p 112.26p 109.35p 110.27p 8113219
13/10/2011 111.27p 113.78p 109.55p 110.41p 16868572
12/10/2011 106.63p 110.49p 105.77p 109.81p 12255947

*Close Price adjusted for both dividends and splits