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
26/08/2010 138.49p 143.06p 137.89p 139.48p 10495728
25/08/2010 143.79p 143.93p 138.22p 138.22p 11816191
24/08/2010 146.50p 147.36p 142.53p 142.73p 14114461
23/08/2010 145.31p 149.48p 145.11p 147.69p 8698739
20/08/2010 149.02p 150.41p 145.58p 145.58p 8467014
19/08/2010 149.62p 152.79p 148.62p 149.75p 11962959
18/08/2010 144.65p 150.48p 144.65p 149.35p 7565698
17/08/2010 144.38p 146.90p 144.32p 146.50p 11381278
16/08/2010 143.59p 145.31p 141.80p 143.19p 6258958
13/08/2010 141.20p 145.97p 141.20p 142.79p 5521167
12/08/2010 144.45p 146.10p 141.34p 141.60p 11040338
11/08/2010 150.01p 152.26p 143.92p 143.92p 10299299
10/08/2010 153.72p 154.58p 150.08p 150.61p 7546065
09/08/2010 153.92p 155.44p 152.33p 154.58p 6022556
06/08/2010 154.05p 155.31p 151.01p 151.60p 6695702
05/08/2010 154.98p 155.71p 152.73p 152.73p 7881840
04/08/2010 156.50p 157.76p 154.05p 154.38p 12343847
03/08/2010 151.93p 156.57p 151.14p 156.30p 11637068
02/08/2010 147.63p 152.93p 144.12p 152.93p 16233086
30/07/2010 145.64p 147.69p 142.53p 145.44p 15829491
29/07/2010 145.05p 148.42p 142.86p 143.06p 11977544
28/07/2010 150.14p 151.01p 144.98p 145.71p 10497868
27/07/2010 148.03p 149.22p 146.04p 148.69p 10006079
26/07/2010 146.57p 148.09p 144.18p 148.09p 9873906
23/07/2010 144.05p 146.37p 143.59p 146.10p 8564620
22/07/2010 138.89p 144.05p 137.96p 144.05p 10840518
21/07/2010 136.57p 139.15p 131.87p 139.15p 13332442
20/07/2010 134.12p 135.24p 131.07p 132.06p 8109152
19/07/2010 135.51p 136.10p 132.73p 133.72p 7080800
16/07/2010 137.10p 140.34p 133.98p 134.98p 10766987
15/07/2010 138.16p 138.36p 133.79p 134.85p 10354597
14/07/2010 136.83p 138.29p 136.24p 137.69p 14803053
13/07/2010 136.50p 140.54p 135.18p 137.10p 23193942
12/07/2010 136.63p 138.91p 135.11p 135.57p 11244804
09/07/2010 136.10p 137.56p 134.51p 136.90p 7125357
08/07/2010 134.25p 136.04p 132.79p 136.04p 15399616
07/07/2010 127.69p 131.80p 126.70p 131.80p 8481290
06/07/2010 123.85p 129.48p 123.45p 129.41p 19151550
05/07/2010 125.64p 125.64p 122.86p 123.59p 12009828
02/07/2010 125.64p 126.22p 124.18p 124.78p 11308828
01/07/2010 128.95p 130.54p 122.86p 123.52p 15117368
30/06/2010 130.08p 131.93p 129.48p 129.81p 7000957
29/06/2010 137.89p 137.89p 130.47p 130.47p 12059024
28/06/2010 137.89p 139.68p 135.91p 138.69p 5650350
25/06/2010 137.96p 139.93p 136.90p 137.23p 9283645
24/06/2010 142.40p 142.40p 137.69p 137.69p 4189772
23/06/2010 139.55p 142.59p 139.55p 140.67p 7607254
22/06/2010 141.73p 143.12p 140.14p 142.00p 12996344
21/06/2010 144.32p 145.64p 141.01p 141.60p 7888935
18/06/2010 141.93p 142.66p 140.87p 141.87p 10259161
17/06/2010 140.01p 142.66p 139.22p 141.14p 8049226
16/06/2010 141.27p 143.06p 139.15p 139.68p 8565343
15/06/2010 134.98p 141.34p 134.98p 141.01p 10953425
14/06/2010 135.11p 136.50p 133.06p 136.50p 7914856
11/06/2010 129.81p 133.12p 128.62p 131.87p 9637404
10/06/2010 126.17p 129.94p 125.44p 129.02p 9962049
09/06/2010 127.23p 128.36p 123.98p 127.76p 9595324
08/06/2010 131.60p 132.06p 125.04p 126.10p 14729127
07/06/2010 132.06p 133.59p 129.15p 130.08p 9512475
04/06/2010 135.77p 139.02p 132.79p 132.99p 18818176
03/06/2010 136.10p 137.69p 135.18p 136.24p 8557851
02/06/2010 132.66p 134.38p 131.27p 133.79p 6197972
01/06/2010 133.45p 134.65p 129.88p 134.45p 10099951
28/05/2010 135.44p 136.83p 133.19p 133.26p 14384107
27/05/2010 129.81p 135.47p 127.72p 135.11p 23297078
26/05/2010 124.84p 128.02p 122.66p 126.96p 11534281
25/05/2010 123.45p 124.18p 119.61p 122.00p 14273723
24/05/2010 126.63p 126.96p 123.98p 125.97p 10672767
21/05/2010 125.64p 127.03p 120.01p 124.84p 25744274
20/05/2010 129.15p 131.23p 119.35p 123.52p 27766886
19/05/2010 130.41p 131.87p 126.96p 127.63p 17337640
18/05/2010 135.77p 137.10p 132.26p 132.73p 15992787
17/05/2010 132.13p 134.45p 131.60p 132.79p 19821958
14/05/2010 138.69p 138.69p 134.05p 134.38p 18821946
13/05/2010 135.77p 138.55p 135.11p 138.02p 12899771
12/05/2010 132.20p 136.44p 130.74p 135.71p 9728846
11/05/2010 132.79p 134.91p 131.34p 132.46p 13344109
10/05/2010 131.80p 136.83p 131.47p 134.85p 25764554
07/05/2010 131.07p 137.36p 123.52p 127.30p 27002594
06/05/2010 137.89p 142.86p 135.44p 135.51p 10992185
05/05/2010 142.40p 143.39p 136.90p 138.42p 27899568
04/05/2010 151.40p 152.00p 142.46p 143.26p 18499516
30/04/2010 153.52p 156.24p 151.20p 151.20p 7812756
29/04/2010 150.28p 153.32p 149.02p 152.33p 9825418
28/04/2010 150.74p 152.73p 148.42p 149.22p 10689960
27/04/2010 157.63p 157.96p 152.99p 152.99p 11680771
26/04/2010 156.90p 159.62p 156.30p 158.16p 17923534
23/04/2010 149.75p 155.71p 149.35p 155.11p 18681782
22/04/2010 154.52p 155.51p 149.02p 149.35p 15564366
21/04/2010 156.97p 158.95p 153.52p 154.65p 15099790
20/04/2010 154.32p 155.51p 151.87p 154.91p 23708726
19/04/2010 149.02p 153.85p 146.26p 153.46p 47037560
16/04/2010 159.02p 160.54p 155.05p 155.64p 24176796
15/04/2010 162.00p 163.06p 159.87p 160.68p 8304274
14/04/2010 159.95p 161.54p 158.56p 160.94p 6176348
13/04/2010 159.42p 161.47p 158.09p 158.62p 5957170
12/04/2010 163.85p 165.18p 160.08p 160.74p 6353701
09/04/2010 164.52p 166.64p 162.80p 164.25p 12855663
08/04/2010 158.29p 163.36p 156.11p 162.27p 18241176
07/04/2010 161.27p 164.48p 157.76p 157.76p 13889624
06/04/2010 164.91p 165.64p 160.68p 161.14p 7950658
01/04/2010 163.39p 165.18p 160.94p 164.85p 6854400
31/03/2010 162.80p 167.10p 159.15p 160.94p 12236051
30/03/2010 168.09p 168.09p 162.27p 162.27p 7149260
29/03/2010 167.03p 167.63p 165.71p 166.24p 9060925
26/03/2010 167.96p 168.16p 165.84p 166.57p 11446023
25/03/2010 163.85p 169.42p 163.06p 168.16p 14891403
24/03/2010 164.78p 165.34p 161.47p 162.60p 5955946
23/03/2010 160.21p 164.91p 160.21p 163.92p 13582655
22/03/2010 160.08p 161.60p 158.36p 159.62p 10923814
19/03/2010 162.00p 163.59p 160.34p 161.27p 19938578
18/03/2010 162.00p 162.93p 158.95p 160.61p 9925298
17/03/2010 164.78p 164.91p 158.75p 159.48p 15066428
16/03/2010 156.30p 163.13p 156.04p 162.93p 30201094
15/03/2010 156.37p 157.23p 153.66p 155.91p 7986528
12/03/2010 153.92p 157.30p 152.73p 156.04p 18183742
11/03/2010 152.40p 153.32p 151.01p 152.66p 11201931
10/03/2010 148.36p 153.46p 147.03p 153.26p 14399790
09/03/2010 148.82p 149.62p 146.90p 147.83p 6587914
08/03/2010 151.01p 152.60p 148.56p 148.56p 5552686
05/03/2010 148.49p 152.79p 148.22p 151.20p 7627236
04/03/2010 147.69p 151.34p 146.04p 148.69p 6100650
03/03/2010 148.49p 149.42p 145.38p 148.49p 12706762
02/03/2010 141.34p 149.81p 141.34p 149.35p 24683970
01/03/2010 142.40p 142.66p 138.29p 140.67p 8856773
26/02/2010 139.15p 140.81p 137.43p 139.88p 12303407
25/02/2010 138.55p 139.95p 135.84p 137.16p 12230351
24/02/2010 138.82p 140.81p 137.88p 138.82p 12096018
23/02/2010 136.50p 139.95p 134.32p 138.75p 15239019
22/02/2010 140.34p 141.34p 137.23p 137.23p 8719866
19/02/2010 137.56p 139.75p 137.03p 139.48p 14560866
18/02/2010 137.10p 139.75p 134.98p 138.89p 20864704
17/02/2010 133.12p 137.63p 132.92p 136.97p 19902576
16/02/2010 134.45p 134.91p 130.61p 132.20p 15169179
15/02/2010 135.77p 137.10p 130.47p 132.86p 15387444
12/02/2010 134.71p 136.24p 128.09p 129.48p 28633360
11/02/2010 141.53p 141.60p 132.86p 135.04p 35680188
10/02/2010 137.03p 149.68p 135.77p 139.81p 15435083
09/02/2010 131.53p 136.30p 129.94p 135.97p 30479460
08/02/2010 137.76p 137.76p 131.40p 131.80p 22804198
05/02/2010 142.26p 143.19p 136.04p 136.44p 45999104
04/02/2010 146.04p 147.03p 138.62p 139.95p 17829264
03/02/2010 145.24p 148.56p 144.18p 146.04p 19778116
02/02/2010 141.67p 145.64p 140.78p 145.31p 21714954
01/02/2010 136.24p 141.60p 135.77p 141.07p 17567078
29/01/2010 136.70p 137.96p 134.51p 136.57p 10289087
28/01/2010 139.08p 140.67p 135.04p 135.04p 21496620
27/01/2010 137.43p 137.76p 133.92p 136.57p 18827670
26/01/2010 136.63p 139.75p 135.77p 138.29p 22695750
25/01/2010 136.17p 138.75p 134.61p 137.49p 23657432
22/01/2010 138.42p 138.55p 134.58p 137.69p 30021690
21/01/2010 134.58p 141.40p 134.58p 138.75p 56760992
20/01/2010 133.19p 135.84p 131.07p 133.92p 30077838
19/01/2010 128.88p 133.64p 127.36p 132.73p 19023712
18/01/2010 128.62p 132.40p 126.81p 128.95p 15394863
15/01/2010 127.36p 130.48p 126.70p 127.49p 27914110
14/01/2010 128.02p 128.69p 125.71p 127.16p 11274585
13/01/2010 125.90p 127.79p 125.51p 127.56p 17089280
12/01/2010 131.67p 131.73p 126.63p 126.77p 17401354
11/01/2010 132.46p 132.46p 129.45p 131.14p 12257839
08/01/2010 131.67p 132.59p 130.54p 131.93p 7079220
07/01/2010 131.53p 132.33p 130.34p 131.60p 8326284
06/01/2010 131.60p 133.32p 129.81p 132.40p 12098644
05/01/2010 126.96p 131.60p 125.64p 131.07p 14549461
04/01/2010 123.32p 127.43p 123.12p 126.57p 12169849
31/12/2009 125.18p 125.18p 123.39p 123.79p 1627105
30/12/2009 124.78p 125.90p 123.72p 124.05p 2493524
29/12/2009 126.50p 127.56p 124.71p 125.18p 4042437
24/12/2009 125.77p 127.16p 124.91p 127.16p 715090
23/12/2009 125.31p 126.10p 124.32p 124.65p 8036886
22/12/2009 127.89p 128.69p 124.58p 125.24p 9827286
21/12/2009 125.77p 128.49p 125.18p 127.83p 11772216
18/12/2009 127.10p 129.61p 124.78p 124.84p 24586794
17/12/2009 129.35p 132.34p 125.97p 127.30p 17612576
16/12/2009 132.20p 132.20p 129.48p 130.47p 10334451
15/12/2009 132.46p 133.06p 128.75p 130.21p 10164921
14/12/2009 134.45p 135.64p 131.93p 133.12p 18430588
11/12/2009 134.71p 136.04p 132.66p 133.32p 13981864
10/12/2009 131.93p 135.31p 131.87p 133.98p 10341656
09/12/2009 134.65p 137.10p 132.26p 132.53p 9029941
08/12/2009 137.56p 139.08p 134.85p 135.51p 10330978
07/12/2009 139.08p 141.01p 137.10p 137.36p 12568563
04/12/2009 139.55p 142.06p 137.49p 140.41p 13303670
03/12/2009 135.38p 139.75p 134.45p 136.57p 17574410
02/12/2009 131.27p 135.31p 130.67p 134.05p 11784546
01/12/2009 129.55p 133.45p 129.55p 131.80p 8524282
30/11/2009 128.36p 131.47p 127.16p 129.35p 10966466
27/11/2009 125.51p 128.95p 124.51p 128.36p 16985188
26/11/2009 132.79p 134.12p 126.96p 127.96p 10953101
25/11/2009 136.50p 137.89p 133.12p 133.85p 6445177
24/11/2009 133.39p 136.04p 132.48p 135.11p 8119694
23/11/2009 134.58p 137.49p 134.13p 135.04p 8642844
20/11/2009 134.45p 136.44p 133.39p 134.18p 15947655
19/11/2009 135.64p 137.10p 132.59p 133.12p 18174306
18/11/2009 139.02p 140.01p 136.70p 136.70p 11816268
17/11/2009 141.73p 141.73p 137.69p 138.09p 20969404
16/11/2009 145.11p 147.63p 141.93p 142.59p 23857032
13/11/2009 145.71p 150.70p 140.21p 143.72p 62986476
12/11/2009 133.12p 147.69p 132.46p 142.40p 66538252
11/11/2009 131.73p 133.06p 129.55p 132.46p 15265523

*Close Price adjusted for both dividends and splits