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
15/06/2011 153.66p 156.04p 152.66p 154.05p 10821980
14/06/2011 149.35p 154.52p 149.35p 154.12p 17972438
13/06/2011 147.76p 149.48p 147.43p 148.89p 7402807
10/06/2011 147.69p 150.21p 146.77p 147.23p 8872520
09/06/2011 149.22p 150.61p 147.50p 148.42p 9838330
08/06/2011 151.93p 153.19p 148.69p 149.75p 14347672
07/06/2011 151.73p 154.19p 151.14p 151.73p 8214196
06/06/2011 153.66p 156.24p 151.80p 152.07p 10914236
03/06/2011 155.05p 157.56p 152.33p 156.77p 11678171
02/06/2011 153.66p 156.70p 152.86p 155.31p 6240474
01/06/2011 156.97p 158.09p 155.51p 155.58p 6363518
31/05/2011 158.29p 158.56p 156.64p 156.64p 7311754
27/05/2011 156.24p 157.70p 155.44p 156.04p 6057826
26/05/2011 154.98p 157.70p 154.98p 155.84p 11268450
25/05/2011 152.33p 156.30p 150.74p 155.18p 11363196
24/05/2011 155.38p 155.64p 150.81p 152.86p 19028010
23/05/2011 160.81p 160.81p 155.58p 155.64p 22561714
20/05/2011 166.37p 167.36p 162.53p 163.99p 9892799
19/05/2011 162.73p 166.64p 162.00p 165.84p 8881417
18/05/2011 161.27p 162.80p 160.68p 162.40p 6619100
17/05/2011 162.46p 163.59p 160.08p 160.74p 8405667
16/05/2011 160.08p 164.45p 157.89p 163.06p 7329854
13/05/2011 163.72p 165.58p 160.21p 160.54p 7556207
12/05/2011 162.40p 166.84p 161.93p 163.32p 14940613
11/05/2011 164.91p 164.91p 161.93p 163.19p 14748118
10/05/2011 164.78p 167.17p 164.28p 164.52p 9577335
09/05/2011 164.98p 168.76p 164.19p 164.52p 10129960
06/05/2011 167.63p 168.89p 165.78p 168.29p 35516988
05/05/2011 159.35p 162.99p 157.50p 162.93p 18203704
04/05/2011 159.75p 160.61p 157.63p 158.56p 12177550
03/05/2011 158.95p 161.74p 158.03p 158.95p 14043147
28/04/2011 158.56p 159.22p 155.91p 157.76p 6842195
27/04/2011 152.73p 159.15p 152.73p 158.36p 24330010
26/04/2011 145.05p 152.40p 145.05p 152.07p 8326134
21/04/2011 149.48p 149.48p 145.24p 145.51p 8078832
20/04/2011 148.03p 149.75p 147.63p 147.96p 8626761
19/04/2011 144.85p 148.16p 144.05p 146.83p 9150009
18/04/2011 149.68p 149.68p 143.32p 143.72p 13016301
15/04/2011 150.08p 150.34p 148.29p 149.09p 9430128
14/04/2011 148.42p 149.81p 146.83p 149.28p 6895008
13/04/2011 149.95p 151.34p 147.89p 150.01p 7289370
12/04/2011 142.66p 149.22p 141.93p 149.09p 18389974
11/04/2011 143.72p 145.33p 142.53p 142.73p 9352670
08/04/2011 149.02p 149.02p 143.65p 143.99p 20283670
07/04/2011 147.89p 149.88p 147.56p 147.69p 9203459
06/04/2011 147.50p 149.02p 145.71p 148.22p 11435548
05/04/2011 147.76p 148.36p 145.18p 146.37p 11352876
04/04/2011 149.09p 150.61p 148.36p 148.56p 9671317
01/04/2011 151.01p 154.68p 148.09p 150.14p 12643229
31/03/2011 154.91p 154.98p 149.22p 150.34p 35460124
30/03/2011 154.25p 155.31p 152.79p 153.99p 9263538
29/03/2011 152.46p 153.26p 150.74p 153.19p 11130215
28/03/2011 151.07p 152.99p 151.01p 151.67p 7980544
25/03/2011 149.02p 153.19p 148.54p 151.54p 19015650
24/03/2011 143.32p 149.02p 142.33p 148.69p 12871693
23/03/2011 145.71p 146.04p 142.73p 143.06p 17149634
22/03/2011 145.97p 149.28p 145.44p 146.97p 15566939
21/03/2011 146.90p 147.63p 143.70p 147.56p 11402276
18/03/2011 145.05p 148.82p 142.40p 145.11p 29472476
17/03/2011 141.93p 153.48p 140.54p 144.65p 14719516
16/03/2011 146.77p 148.89p 139.88p 141.01p 18520302
15/03/2011 149.22p 152.20p 144.85p 146.17p 21195242
14/03/2011 152.86p 155.97p 152.07p 152.20p 17500886
11/03/2011 153.72p 155.64p 151.01p 154.38p 13387240
10/03/2011 151.40p 154.85p 151.27p 154.32p 20848398
09/03/2011 154.32p 157.76p 151.40p 154.05p 24656338
08/03/2011 153.66p 154.45p 150.01p 151.40p 21836152
07/03/2011 149.02p 154.68p 148.22p 152.66p 15908971
04/03/2011 156.30p 157.50p 149.55p 150.21p 16312732
03/03/2011 152.00p 154.91p 149.81p 154.71p 20412716
02/03/2011 145.05p 152.07p 145.05p 149.81p 36396416
01/03/2011 151.01p 153.21p 146.98p 147.56p 29931492
28/02/2011 149.02p 150.87p 147.63p 148.69p 17667622
25/02/2011 151.54p 153.85p 148.69p 148.75p 33250132
24/02/2011 152.99p 152.99p 148.49p 149.81p 49709612
23/02/2011 155.64p 158.03p 153.66p 155.24p 35158384
22/02/2011 155.05p 158.82p 152.33p 157.76p 31525054
21/02/2011 161.27p 163.19p 158.62p 158.62p 15269757
18/02/2011 165.71p 166.91p 163.26p 163.26p 13414238
17/02/2011 168.23p 169.22p 165.25p 166.90p 23390280
16/02/2011 163.52p 168.69p 163.52p 165.33p 23214646
15/02/2011 162.27p 164.93p 160.08p 163.52p 13958455
14/02/2011 164.52p 165.58p 160.61p 161.40p 19831494
11/02/2011 163.99p 167.56p 162.07p 164.91p 19573342
10/02/2011 166.84p 168.89p 160.54p 166.24p 54154936
09/02/2011 179.22p 179.22p 171.34p 171.93p 14579344
08/02/2011 177.96p 179.76p 174.48p 177.56p 24851230
07/02/2011 169.55p 177.17p 169.55p 176.17p 13875069
04/02/2011 171.74p 173.52p 169.22p 171.27p 8070474
03/02/2011 172.20p 172.86p 165.97p 172.27p 19025440
02/02/2011 172.33p 176.57p 165.25p 171.60p 28548542
01/02/2011 169.68p 175.51p 169.68p 172.33p 33408042
31/01/2011 171.34p 172.46p 165.25p 169.82p 30079198
28/01/2011 178.76p 178.76p 172.73p 172.86p 19660888
27/01/2011 183.99p 186.57p 179.09p 179.09p 21814518
26/01/2011 185.45p 185.71p 181.16p 183.99p 22379724
25/01/2011 188.43p 217.29p 182.13p 182.13p 44930528
24/01/2011 190.81p 191.41p 186.17p 188.76p 110230288
21/01/2011 187.10p 187.10p 187.10p 187.10p 0
20/01/2011 188.76p 189.09p 182.33p 187.10p 62458844
19/01/2011 198.03p 199.84p 190.41p 190.41p 23576230
18/01/2011 196.77p 201.94p 195.98p 198.76p 17475110
17/01/2011 195.25p 198.43p 192.00p 196.71p 11220380
14/01/2011 198.43p 200.68p 192.52p 195.18p 17199784
13/01/2011 198.69p 200.02p 197.17p 198.36p 12709370
12/01/2011 199.09p 204.20p 198.69p 201.01p 17162120
11/01/2011 198.43p 200.35p 197.30p 199.02p 11743056
10/01/2011 201.41p 201.41p 196.90p 197.23p 18125750
07/01/2011 198.96p 203.53p 197.89p 202.00p 26826790
06/01/2011 190.55p 199.95p 189.75p 198.82p 20568458
05/01/2011 190.74p 192.40p 187.96p 190.48p 14723335
04/01/2011 182.13p 189.82p 179.88p 189.35p 19491676
31/12/2010 181.27p 181.34p 178.82p 180.48p 1998534
30/12/2010 182.33p 182.80p 180.74p 181.27p 3268263
29/12/2010 182.80p 183.00p 179.82p 181.74p 5177826
24/12/2010 180.68p 182.73p 180.68p 182.73p 303758
23/12/2010 181.74p 182.40p 180.61p 180.94p 2762526
22/12/2010 177.10p 182.13p 177.10p 181.21p 17440402
21/12/2010 177.03p 179.62p 176.50p 177.76p 4531446
20/12/2010 174.85p 177.96p 173.72p 175.64p 8856631
17/12/2010 178.89p 180.61p 177.70p 178.96p 10188517
16/12/2010 181.27p 181.27p 178.21p 178.82p 9137749
15/12/2010 183.59p 183.59p 179.29p 180.41p 11958440
14/12/2010 185.25p 186.04p 182.53p 184.12p 8663272
13/12/2010 183.53p 185.78p 182.04p 184.12p 6824205
10/12/2010 182.20p 182.66p 180.61p 181.67p 6484165
09/12/2010 182.13p 184.39p 177.63p 180.88p 20176142
08/12/2010 178.76p 181.22p 178.16p 180.15p 12118080
07/12/2010 179.62p 181.14p 176.84p 178.49p 18515404
06/12/2010 179.15p 181.41p 177.43p 180.48p 5402627
03/12/2010 181.87p 184.92p 179.34p 179.88p 11474681
02/12/2010 174.72p 183.39p 174.72p 183.39p 15179401
01/12/2010 172.86p 174.52p 170.76p 174.39p 11018389
30/11/2010 173.79p 175.38p 168.95p 169.29p 20170330
29/11/2010 182.13p 183.67p 172.80p 172.99p 15907976
26/11/2010 181.74p 182.60p 177.90p 180.08p 4675429
25/11/2010 180.54p 184.45p 179.62p 182.33p 8537073
24/11/2010 175.18p 182.40p 173.19p 181.07p 11901655
23/11/2010 175.51p 178.69p 174.12p 174.85p 14607019
22/11/2010 180.21p 181.87p 175.97p 175.97p 11121032
19/11/2010 181.27p 182.53p 178.69p 179.09p 15901393
18/11/2010 177.50p 181.47p 176.84p 180.74p 14531451
17/11/2010 172.33p 176.11p 171.01p 173.13p 9243588
16/11/2010 178.76p 178.76p 170.88p 171.87p 9872197
15/11/2010 174.92p 179.68p 173.13p 179.09p 9330164
12/11/2010 171.14p 178.82p 171.14p 175.78p 12526944
11/11/2010 179.75p 180.28p 173.59p 174.98p 20968804
10/11/2010 183.26p 186.31p 180.02p 180.68p 10666063
09/11/2010 184.45p 185.78p 183.19p 184.32p 4885414
08/11/2010 185.58p 187.70p 183.72p 184.98p 5095756
05/11/2010 188.82p 190.55p 185.58p 186.51p 5709219
04/11/2010 183.33p 190.68p 180.49p 189.42p 25587184
03/11/2010 181.74p 184.72p 179.88p 181.54p 14064779
02/11/2010 177.17p 181.14p 175.71p 180.81p 9829329
01/11/2010 179.09p 183.13p 177.23p 177.56p 9581140
29/10/2010 188.69p 188.76p 179.15p 179.29p 35427524
28/10/2010 186.84p 186.84p 183.39p 185.91p 10644851
27/10/2010 187.43p 189.02p 183.86p 184.12p 12005323
26/10/2010 187.90p 188.36p 177.43p 185.38p 7507114
25/10/2010 190.02p 191.14p 187.96p 187.96p 6655265
22/10/2010 184.19p 189.29p 184.19p 187.70p 5633796
21/10/2010 185.45p 192.07p 185.45p 185.91p 22425776
20/10/2010 184.52p 186.04p 182.27p 184.19p 12116555
19/10/2010 189.02p 189.29p 185.05p 185.05p 15302220
18/10/2010 183.13p 187.12p 181.41p 187.10p 8847433
15/10/2010 183.13p 184.65p 179.76p 183.33p 9291502
14/10/2010 183.39p 183.53p 177.96p 181.27p 10196326
13/10/2010 180.81p 185.45p 180.15p 182.13p 20545222
12/10/2010 175.51p 180.41p 175.51p 179.35p 12435250
11/10/2010 175.05p 177.76p 173.86p 177.76p 6146112
08/10/2010 173.72p 175.18p 169.95p 174.98p 12087368
07/10/2010 176.17p 177.37p 171.47p 173.13p 13055931
06/10/2010 169.95p 177.83p 169.22p 176.24p 23694352
05/10/2010 159.02p 168.89p 157.70p 168.62p 23725346
04/10/2010 160.68p 162.20p 158.23p 158.36p 11493252
01/10/2010 160.68p 162.80p 160.28p 160.87p 6932708
30/09/2010 162.73p 163.32p 160.61p 160.81p 11700896
29/09/2010 163.46p 163.99p 159.81p 162.93p 12597791
28/09/2010 161.54p 162.66p 158.89p 162.40p 10394195
27/09/2010 161.74p 162.53p 160.54p 161.34p 7416772
24/09/2010 158.42p 161.54p 157.13p 161.54p 8105519
23/09/2010 160.54p 160.54p 156.90p 158.75p 17334824
22/09/2010 162.07p 162.07p 157.43p 158.95p 12391183
21/09/2010 158.29p 162.33p 158.29p 160.81p 12505777
20/09/2010 157.50p 160.34p 155.82p 160.34p 9828326
17/09/2010 155.64p 159.75p 155.38p 156.30p 14006104
16/09/2010 155.77p 156.70p 153.39p 155.24p 7727546
15/09/2010 155.64p 156.11p 154.38p 155.24p 10451471
14/09/2010 156.11p 157.63p 153.66p 155.64p 7197972
13/09/2010 155.05p 158.03p 154.32p 155.64p 10398654
10/09/2010 152.53p 154.98p 152.20p 154.78p 9276097
09/09/2010 151.27p 152.81p 148.36p 152.79p 11230005
08/09/2010 150.08p 151.27p 148.42p 150.81p 5727922
07/09/2010 146.97p 150.48p 144.85p 150.34p 10432944
06/09/2010 149.48p 150.08p 146.10p 146.24p 5958310
03/09/2010 145.97p 149.88p 145.91p 147.69p 9269857
02/09/2010 144.38p 147.78p 144.38p 146.77p 9745200
01/09/2010 140.94p 146.44p 138.09p 145.71p 10719472
31/08/2010 137.76p 140.54p 137.23p 139.75p 13992717
27/08/2010 141.67p 142.79p 137.76p 138.95p 10081311

*Close Price adjusted for both dividends and splits