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
10/11/2009 133.52p 133.92p 129.68p 130.08p 13372250
09/11/2009 132.46p 133.85p 130.47p 132.00p 18691230
06/11/2009 127.23p 133.39p 126.50p 131.67p 31932106
05/11/2009 126.37p 126.50p 122.20p 123.39p 17192382
04/11/2009 122.33p 127.76p 121.93p 127.03p 25777772
03/11/2009 118.42p 119.55p 114.18p 119.15p 11492947
02/11/2009 120.27p 120.34p 116.83p 119.15p 17118672
30/10/2009 125.84p 126.77p 119.41p 120.41p 13496917
29/10/2009 120.47p 126.50p 119.48p 125.51p 14815848
28/10/2009 127.76p 128.29p 119.88p 121.40p 29934542
27/10/2009 132.92p 133.98p 127.89p 128.29p 25474824
26/10/2009 137.23p 137.49p 131.53p 132.26p 24789136
23/10/2009 140.08p 143.06p 138.89p 138.95p 9820728
22/10/2009 142.33p 142.86p 137.63p 138.75p 17250364
21/10/2009 143.06p 145.05p 141.07p 144.71p 12445043
20/10/2009 142.73p 144.91p 141.07p 143.06p 11961755
19/10/2009 142.59p 143.52p 140.34p 141.60p 13306957
16/10/2009 146.17p 147.03p 141.07p 141.80p 17541970
15/10/2009 149.68p 150.08p 146.30p 146.30p 14555384
14/10/2009 148.36p 149.09p 145.91p 148.95p 14443803
13/10/2009 146.90p 148.36p 145.24p 145.44p 10276286
12/10/2009 145.84p 148.29p 144.65p 146.90p 8376620
09/10/2009 146.17p 148.36p 143.85p 144.98p 11366103
08/10/2009 148.56p 149.35p 145.18p 146.57p 12833394
07/10/2009 146.37p 148.36p 144.78p 147.69p 15092935
06/10/2009 145.18p 149.28p 144.85p 147.56p 16582479
05/10/2009 139.22p 144.38p 139.08p 143.72p 17344582
02/10/2009 142.53p 143.32p 137.63p 139.28p 17390984
01/10/2009 148.09p 151.47p 143.72p 144.25p 23762450
30/09/2009 144.58p 148.16p 144.32p 146.04p 20469412
29/09/2009 143.06p 145.97p 142.86p 143.46p 11092331
28/09/2009 142.20p 144.12p 140.54p 142.93p 13017642
25/09/2009 145.71p 146.44p 141.27p 141.47p 22273444
24/09/2009 146.97p 149.68p 145.58p 145.71p 37986228
23/09/2009 152.86p 155.11p 151.34p 152.26p 21129866
22/09/2009 154.25p 159.22p 151.73p 153.13p 23498592
21/09/2009 155.91p 156.30p 152.26p 154.38p 9257902
18/09/2009 158.56p 159.09p 152.66p 156.11p 22944078
17/09/2009 153.66p 161.14p 153.66p 158.89p 29727512
16/09/2009 143.52p 150.81p 143.52p 150.61p 12238114
15/09/2009 144.78p 145.05p 142.40p 143.72p 12343026
14/09/2009 145.58p 145.64p 142.53p 143.72p 12273901
11/09/2009 143.52p 149.95p 143.52p 146.63p 21940994
10/09/2009 141.01p 143.46p 139.02p 142.86p 15803869
09/09/2009 132.73p 140.14p 131.80p 139.75p 25652540
08/09/2009 127.83p 135.31p 127.36p 133.12p 27795588
07/09/2009 124.71p 130.54p 124.71p 127.69p 9871264
04/09/2009 122.86p 126.30p 122.59p 125.44p 10546523
03/09/2009 121.53p 123.45p 120.54p 121.86p 17451978
02/09/2009 123.85p 125.84p 119.41p 120.21p 14198199
01/09/2009 126.17p 127.83p 123.19p 124.38p 11319195
28/08/2009 125.90p 127.30p 124.05p 126.83p 16600952
27/08/2009 125.97p 128.09p 122.59p 124.18p 12093687
26/08/2009 129.15p 133.32p 124.84p 126.96p 18354162
25/08/2009 124.45p 131.20p 123.32p 130.21p 22719648
24/08/2009 124.51p 129.48p 122.92p 125.77p 22704656
21/08/2009 116.17p 126.83p 115.51p 124.65p 26661206
20/08/2009 115.24p 116.76p 114.98p 116.23p 11469884
19/08/2009 113.32p 114.84p 112.59p 113.92p 8914300
18/08/2009 115.18p 116.43p 113.06p 114.71p 9804633
17/08/2009 115.71p 116.17p 112.46p 115.18p 10255869
14/08/2009 113.19p 117.16p 112.39p 116.30p 22597838
13/08/2009 112.46p 115.71p 111.00p 113.19p 12378298
12/08/2009 109.08p 113.32p 106.63p 113.19p 16500698
11/08/2009 112.39p 112.66p 107.96p 108.62p 20161520
10/08/2009 112.39p 113.12p 110.47p 111.80p 11455042
07/08/2009 111.66p 114.65p 107.29p 113.25p 29124996
06/08/2009 108.55p 113.59p 107.56p 112.53p 35469392
05/08/2009 99.35p 109.21p 99.35p 107.10p 46143684
04/08/2009 96.56p 99.68p 95.11p 99.48p 17478988
03/08/2009 95.24p 96.90p 94.58p 96.37p 17264344
31/07/2009 88.09p 95.44p 88.09p 94.31p 34053804
30/07/2009 87.23p 89.54p 86.63p 88.95p 13104354
29/07/2009 85.44p 87.23p 84.44p 86.70p 13209283
28/07/2009 87.69p 88.82p 84.78p 85.04p 17450664
27/07/2009 90.93p 91.13p 87.16p 87.62p 25164410
24/07/2009 91.60p 91.60p 90.14p 90.67p 12178665
23/07/2009 91.40p 92.39p 90.21p 91.66p 20321310
22/07/2009 90.40p 91.27p 89.68p 90.93p 22575646
21/07/2009 89.74p 90.74p 88.42p 90.07p 37340608
20/07/2009 91.20p 91.20p 87.23p 87.95p 37889312
17/07/2009 89.74p 93.12p 89.01p 90.07p 67643872
16/07/2009 85.04p 88.09p 84.58p 87.49p 20872474
15/07/2009 85.31p 86.56p 84.51p 85.31p 18582770
14/07/2009 85.31p 86.56p 83.52p 84.84p 23962782
13/07/2009 79.08p 84.11p 77.95p 83.85p 23587904
10/07/2009 79.48p 80.93p 78.48p 79.48p 24163016
09/07/2009 78.28p 81.79p 78.28p 79.41p 13636695
08/07/2009 80.07p 81.00p 77.69p 78.15p 12296212
07/07/2009 82.06p 82.79p 80.74p 80.93p 11962140
06/07/2009 82.99p 83.32p 81.00p 82.06p 16398709
03/07/2009 78.48p 84.38p 78.48p 83.12p 22889888
02/07/2009 81.46p 82.32p 78.81p 78.81p 20680970
01/07/2009 82.39p 83.32p 81.00p 82.13p 22516952
30/06/2009 84.44p 85.50p 81.66p 82.59p 17167670
29/06/2009 85.31p 87.29p 84.05p 84.44p 15416236
26/06/2009 84.44p 89.08p 84.44p 85.64p 14644217
25/06/2009 82.59p 84.91p 82.46p 83.85p 18260998
24/06/2009 82.79p 83.45p 81.79p 82.99p 21788752
23/06/2009 82.52p 84.25p 81.60p 81.99p 19732474
22/06/2009 89.28p 89.28p 82.52p 82.52p 31646078
19/06/2009 89.61p 91.40p 89.48p 90.34p 15785031
18/06/2009 87.56p 90.07p 83.65p 89.08p 24801850
17/06/2009 90.74p 91.27p 86.50p 87.42p 21067828
16/06/2009 90.54p 92.13p 88.95p 90.47p 18842284
15/06/2009 95.64p 95.64p 90.54p 90.60p 18617110
12/06/2009 94.38p 97.23p 93.45p 95.97p 10962395
11/06/2009 95.90p 96.56p 94.25p 94.71p 11129390
10/06/2009 97.96p 99.28p 95.57p 96.43p 17715028
09/06/2009 98.02p 98.68p 95.84p 96.43p 13524831
08/06/2009 100.47p 101.66p 95.70p 97.23p 14703743
05/06/2009 99.48p 102.66p 99.15p 100.94p 14409806
04/06/2009 101.13p 101.40p 98.68p 98.95p 16513621
03/06/2009 104.71p 105.11p 99.35p 100.74p 17243452
02/06/2009 103.19p 105.97p 101.13p 104.71p 18656358
01/06/2009 105.04p 106.83p 102.59p 103.78p 11357659
29/05/2009 104.05p 105.44p 101.86p 102.99p 10765802
28/05/2009 104.11p 105.84p 103.32p 103.85p 11942911
27/05/2009 105.04p 106.76p 103.92p 105.51p 14925848
26/05/2009 103.45p 106.63p 101.53p 103.98p 16315218
22/05/2009 99.35p 106.63p 97.96p 103.78p 34791404
21/05/2009 109.41p 111.53p 105.17p 107.82p 15263057
20/05/2009 110.14p 115.04p 110.14p 111.80p 39022724
19/05/2009 107.76p 110.87p 106.63p 109.74p 11605019
18/05/2009 100.74p 107.23p 99.28p 105.97p 15063422
15/05/2009 107.96p 108.22p 101.86p 102.39p 15919194
14/05/2009 101.13p 107.03p 100.07p 105.97p 16782932
13/05/2009 109.48p 109.48p 101.13p 101.60p 16193875
12/05/2009 107.69p 111.73p 106.30p 108.02p 8892785
11/05/2009 111.60p 112.79p 105.11p 107.56p 15421134
08/05/2009 113.32p 115.51p 110.01p 112.19p 12921119
07/05/2009 116.63p 117.76p 110.21p 112.39p 31526944
06/05/2009 109.88p 118.82p 108.35p 115.18p 29541930
05/05/2009 107.29p 110.47p 103.92p 109.88p 50724260
01/05/2009 99.48p 100.60p 94.71p 98.02p 14038726
30/04/2009 98.82p 105.70p 96.70p 97.96p 32439874
29/04/2009 96.03p 99.88p 96.03p 98.42p 27317980
28/04/2009 97.36p 99.21p 93.32p 94.78p 32684878
27/04/2009 96.10p 103.12p 89.81p 100.14p 47928384
24/04/2009 110.61p 110.61p 105.84p 108.55p 14619369
23/04/2009 110.14p 111.73p 109.68p 110.14p 11730861
22/04/2009 108.22p 112.00p 107.76p 111.14p 12898333
21/04/2009 106.83p 109.35p 104.45p 107.62p 13500743
20/04/2009 115.57p 115.57p 104.98p 107.03p 13811783
17/04/2009 107.29p 116.57p 107.23p 115.24p 27250518
16/04/2009 104.18p 107.82p 102.59p 106.57p 11357307
15/04/2009 107.43p 107.43p 102.53p 103.78p 11130419
14/04/2009 107.10p 111.53p 105.64p 107.49p 10897418
09/04/2009 105.97p 108.15p 104.25p 106.57p 16489155
08/04/2009 101.20p 108.02p 99.81p 105.70p 14837872
07/04/2009 105.77p 108.22p 101.00p 101.86p 10943049
06/04/2009 110.67p 110.67p 103.39p 105.24p 14223252
03/04/2009 103.85p 119.08p 102.00p 109.35p 35216092
02/04/2009 98.75p 103.32p 98.42p 103.12p 15638566
01/04/2009 92.79p 98.09p 92.06p 97.36p 14491507
31/03/2009 91.07p 94.58p 90.40p 93.25p 14896815
30/03/2009 89.61p 91.20p 87.76p 89.74p 11483060
27/03/2009 93.05p 93.72p 89.74p 90.54p 17206826
26/03/2009 93.39p 94.84p 89.94p 93.39p 16630333
25/03/2009 96.23p 98.15p 91.93p 92.99p 18243782
24/03/2009 99.35p 99.35p 94.38p 96.43p 10811659
23/03/2009 96.43p 98.95p 95.70p 97.62p 14717611
20/03/2009 93.58p 96.63p 93.58p 95.70p 14882743
19/03/2009 91.07p 95.64p 90.34p 94.71p 21445600
18/03/2009 92.99p 94.97p 89.01p 90.60p 9369851
17/03/2009 92.72p 93.72p 89.88p 91.60p 9719552
16/03/2009 89.94p 94.71p 89.94p 93.85p 11891430
13/03/2009 90.14p 92.66p 86.43p 88.15p 10947594
12/03/2009 91.86p 94.05p 85.17p 88.95p 12925399
11/03/2009 89.81p 95.70p 87.95p 92.72p 19179822
10/03/2009 82.92p 90.74p 80.93p 89.41p 16563921
09/03/2009 85.11p 88.95p 81.86p 83.38p 21253530
06/03/2009 82.99p 87.56p 82.85p 85.04p 17128442
05/03/2009 89.41p 90.07p 82.99p 83.45p 12684680
04/03/2009 84.44p 90.93p 81.13p 89.68p 20840334
03/03/2009 88.55p 89.54p 82.79p 83.78p 15876549
02/03/2009 87.36p 89.88p 87.36p 88.09p 14649511
27/02/2009 88.02p 91.86p 87.29p 90.87p 14389772
26/02/2009 88.29p 91.07p 87.95p 89.28p 11338670
25/02/2009 85.50p 90.07p 85.44p 87.29p 17006798
24/02/2009 83.85p 85.57p 81.33p 84.05p 12207336
23/02/2009 86.03p 87.89p 83.19p 84.31p 10137749
20/02/2009 86.30p 89.61p 83.45p 84.38p 16417533
19/02/2009 89.01p 91.13p 86.17p 87.69p 11274965
18/02/2009 88.82p 91.27p 86.76p 88.88p 11995936
17/02/2009 92.92p 93.39p 86.76p 88.35p 14332173
16/02/2009 94.78p 95.04p 93.12p 93.39p 6408376
13/02/2009 94.58p 97.69p 93.72p 95.31p 16069581
12/02/2009 94.97p 95.44p 92.33p 93.52p 12318010
11/02/2009 93.78p 97.62p 92.66p 95.44p 22991488
10/02/2009 94.71p 99.35p 94.11p 94.11p 36225456
09/02/2009 93.25p 94.51p 90.27p 92.26p 14910185
06/02/2009 85.17p 93.85p 84.44p 93.39p 28038270
05/02/2009 81.13p 85.31p 79.61p 84.51p 14550151
04/02/2009 80.01p 85.44p 79.94p 82.92p 29258662
03/02/2009 78.15p 81.60p 76.63p 80.01p 24351718
02/02/2009 79.34p 80.67p 73.71p 76.89p 25863626
30/01/2009 86.70p 89.81p 78.15p 79.54p 36776020
29/01/2009 89.94p 90.34p 85.37p 86.70p 16886134
28/01/2009 89.54p 93.05p 87.95p 92.33p 16930240

*Close Price adjusted for both dividends and splits