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
10/03/2010 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
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

*Close Price adjusted for both dividends and splits