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
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
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

*Close Price adjusted for both dividends and splits