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
11/10/2011 107.43p 107.69p 105.51p 107.16p 7666600
10/10/2011 104.31p 108.29p 104.10p 108.22p 5919112
07/10/2011 104.64p 107.82p 104.05p 104.38p 10847742
06/10/2011 105.97p 105.97p 101.93p 105.11p 11716194
05/10/2011 101.53p 104.64p 99.81p 103.32p 12224098
04/10/2011 99.94p 100.01p 95.84p 98.88p 17275428
03/10/2011 99.28p 102.33p 98.09p 102.33p 12613721
30/09/2011 104.64p 105.77p 100.54p 101.40p 11627635
29/09/2011 101.93p 106.49p 101.27p 105.77p 12447135
28/09/2011 102.86p 102.92p 99.41p 101.86p 9119963
27/09/2011 100.67p 103.45p 97.43p 103.39p 14963862
26/09/2011 92.13p 98.49p 91.40p 97.43p 19336378
23/09/2011 95.04p 96.68p 91.20p 94.11p 15625798
22/09/2011 96.30p 97.16p 93.78p 93.78p 16472851
21/09/2011 99.35p 101.40p 98.68p 99.08p 13473244
20/09/2011 101.33p 105.44p 98.75p 99.48p 42097488
19/09/2011 102.92p 103.78p 101.18p 102.13p 8907703
16/09/2011 104.45p 105.64p 102.86p 104.71p 13129172
15/09/2011 102.53p 105.11p 101.33p 103.78p 17339910
14/09/2011 96.37p 102.51p 96.30p 102.00p 19016374
13/09/2011 98.62p 99.48p 95.90p 97.03p 15860626
12/09/2011 98.62p 99.48p 95.90p 97.43p 8566958
09/09/2011 106.37p 107.49p 100.34p 100.67p 15007848
08/09/2011 108.15p 110.08p 105.90p 107.43p 11758561
07/09/2011 106.17p 107.88p 104.64p 107.56p 11899385
06/09/2011 104.38p 107.23p 102.06p 103.05p 11253637
05/09/2011 108.55p 109.68p 104.31p 104.91p 8181738
02/09/2011 114.78p 114.78p 110.47p 110.61p 13278927
01/09/2011 115.64p 117.63p 114.25p 116.57p 13603876
31/08/2011 112.53p 116.59p 112.53p 115.77p 21119458
30/08/2011 110.08p 113.00p 110.08p 112.59p 13815348
26/08/2011 110.67p 111.33p 107.43p 108.22p 14693276
25/08/2011 110.54p 112.33p 109.41p 110.41p 13273706
24/08/2011 110.27p 111.27p 107.56p 109.94p 12781776
23/08/2011 111.60p 112.66p 108.35p 108.62p 13503557
22/08/2011 110.54p 114.05p 110.34p 110.94p 12866294
19/08/2011 117.82p 118.82p 109.94p 111.33p 26799588
18/08/2011 122.66p 124.91p 117.69p 118.82p 22222674
17/08/2011 123.26p 125.84p 122.73p 124.38p 9765740
16/08/2011 124.91p 125.77p 122.86p 124.45p 8330662
15/08/2011 126.50p 127.83p 124.98p 126.04p 8091385
12/08/2011 122.53p 126.58p 120.54p 125.97p 14252631
11/08/2011 121.53p 124.26p 117.36p 122.53p 16421828
10/08/2011 126.43p 127.10p 116.90p 117.43p 18391908
09/08/2011 123.45p 128.62p 117.89p 123.32p 23862820
08/08/2011 130.28p 134.45p 124.51p 124.51p 17601310
05/08/2011 125.84p 135.77p 124.84p 131.14p 30193006
04/08/2011 143.06p 144.52p 129.75p 129.88p 25702592
03/08/2011 145.71p 146.97p 139.68p 140.67p 20370598
02/08/2011 151.87p 153.13p 146.35p 146.77p 14979748
01/08/2011 158.56p 159.22p 151.01p 152.13p 12384744
29/07/2011 156.30p 157.83p 153.32p 157.17p 17727950
28/07/2011 152.66p 155.11p 151.67p 154.05p 16345155
27/07/2011 159.28p 159.28p 154.19p 155.31p 8856669
26/07/2011 160.48p 160.74p 157.43p 159.48p 3557167
25/07/2011 160.01p 160.48p 158.16p 159.62p 5334258
22/07/2011 159.28p 162.73p 158.12p 160.94p 13364234
21/07/2011 154.65p 158.69p 153.72p 157.50p 16963436
20/07/2011 151.07p 155.11p 151.01p 153.72p 12019608
19/07/2011 147.69p 151.27p 147.69p 150.28p 5467337
18/07/2011 150.34p 151.01p 147.23p 147.43p 9446865
15/07/2011 152.53p 153.46p 150.21p 150.34p 7679686
14/07/2011 151.87p 154.58p 151.73p 152.66p 8482673
13/07/2011 151.93p 155.91p 151.47p 154.05p 12068961
12/07/2011 154.91p 155.58p 150.21p 153.46p 23415178
11/07/2011 160.41p 162.00p 156.17p 157.10p 16243878
08/07/2011 165.51p 167.03p 160.87p 161.60p 12200593
07/07/2011 167.30p 167.30p 162.99p 165.58p 11687008
06/07/2011 170.28p 170.48p 166.04p 166.31p 12845008
05/07/2011 171.07p 172.20p 169.82p 171.34p 11380357
04/07/2011 168.23p 171.34p 168.23p 170.81p 4239553
01/07/2011 167.70p 168.95p 167.17p 168.56p 8653294
30/06/2011 167.30p 168.95p 164.78p 168.03p 14074395
29/06/2011 166.31p 168.36p 166.24p 166.64p 11732960
28/06/2011 163.59p 166.50p 162.80p 165.78p 9866571
27/06/2011 160.28p 163.79p 159.55p 162.66p 7744988
24/06/2011 163.79p 166.57p 159.22p 160.41p 18318908
23/06/2011 159.88p 162.13p 156.66p 161.87p 17880054
22/06/2011 159.48p 161.80p 159.35p 160.61p 6159456
21/06/2011 157.50p 160.81p 157.50p 160.03p 12432483
20/06/2011 152.60p 158.03p 151.73p 157.23p 11747584
17/06/2011 152.00p 154.58p 150.08p 153.99p 18295972
16/06/2011 152.33p 154.19p 151.34p 152.53p 11111091
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

*Close Price adjusted for both dividends and splits