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
29/06/2007 277.18p 280.82p 273.86p 277.18p 35011848
28/06/2007 280.16p 283.14p 275.69p 278.17p 53956864
27/06/2007 276.84p 284.46p 273.86p 279.16p 56914456
26/06/2007 281.15p 281.48p 273.53p 278.00p 54120492
25/06/2007 282.14p 285.29p 278.50p 281.81p 36500980
22/06/2007 282.81p 286.12p 281.65p 283.96p 44928500
21/06/2007 285.29p 287.28p 278.00p 280.82p 31809894
20/06/2007 283.30p 288.43p 282.14p 285.95p 32126412
19/06/2007 288.10p 288.93p 277.67p 281.15p 46912088
18/06/2007 294.89p 295.89p 288.77p 288.77p 10968233
15/06/2007 291.08p 296.38p 288.77p 295.39p 26703362
14/06/2007 288.10p 293.40p 284.79p 291.08p 22495770
13/06/2007 285.12p 288.77p 283.14p 285.45p 16599720
12/06/2007 287.44p 292.74p 284.46p 286.78p 22330480
11/06/2007 287.11p 289.76p 285.45p 287.11p 11000471
08/06/2007 285.12p 291.08p 280.82p 285.45p 33851620
07/06/2007 293.40p 295.72p 285.45p 285.79p 27103604
06/06/2007 299.69p 302.01p 291.08p 291.75p 24346812
05/06/2007 306.32p 308.63p 299.03p 302.01p 32223352
04/06/2007 310.95p 314.26p 305.32p 307.64p 18252684
01/06/2007 311.28p 314.60p 308.97p 311.28p 19032820
31/05/2007 317.91p 318.57p 309.96p 311.28p 18842506
30/05/2007 314.93p 319.89p 310.62p 313.27p 25287764
29/05/2007 305.99p 320.89p 305.99p 319.56p 57659760
25/05/2007 303.01p 307.64p 302.01p 305.32p 21808600
24/05/2007 307.31p 310.95p 302.67p 303.01p 22335062
23/05/2007 307.31p 315.92p 306.32p 310.29p 19546920
22/05/2007 315.26p 321.22p 305.99p 308.97p 40413280
21/05/2007 323.21p 325.52p 315.92p 317.91p 15046097
18/05/2007 325.85p 326.85p 316.25p 322.54p 62809880
17/05/2007 333.14p 334.47p 329.17p 332.15p 22942338
16/05/2007 323.54p 329.17p 321.55p 324.53p 29488662
15/05/2007 323.54p 327.18p 321.22p 325.85p 22847780
14/05/2007 323.87p 327.51p 319.89p 322.54p 18551190
11/05/2007 322.21p 326.19p 319.23p 325.19p 41002764
10/05/2007 326.19p 329.50p 322.21p 324.20p 28308660
09/05/2007 334.47p 335.13p 325.52p 326.52p 19976320
08/05/2007 335.13p 337.78p 329.50p 331.48p 20679482
04/05/2007 336.45p 338.44p 334.47p 335.79p 30484436
03/05/2007 344.40p 346.72p 335.13p 338.77p 31434292
02/05/2007 336.12p 344.07p 334.13p 343.74p 18740076
01/05/2007 340.43p 340.43p 333.47p 334.47p 5073000
30/04/2007 333.14p 340.43p 333.14p 336.78p 9888319
27/04/2007 337.45p 340.09p 334.13p 335.46p 11577320
26/04/2007 339.10p 344.73p 335.13p 339.10p 19259734
25/04/2007 337.45p 338.77p 334.47p 336.45p 10319859
24/04/2007 339.43p 339.76p 333.47p 335.46p 17334516
23/04/2007 339.76p 344.07p 339.10p 339.76p 10133029
20/04/2007 338.11p 342.74p 338.11p 340.43p 10063246
19/04/2007 337.45p 341.09p 334.47p 337.45p 13196298
18/04/2007 342.41p 344.40p 339.10p 339.43p 12233047
17/04/2007 339.76p 343.07p 338.11p 342.08p 12552411
16/04/2007 344.07p 345.06p 338.77p 339.76p 13343097
13/04/2007 340.43p 343.41p 336.78p 342.41p 14063725
12/04/2007 333.14p 340.76p 332.81p 340.43p 22027316
11/04/2007 342.41p 342.41p 332.15p 333.47p 15014905
10/04/2007 341.09p 341.09p 337.11p 339.43p 13061948
05/04/2007 336.45p 341.75p 335.13p 336.78p 15076641
04/04/2007 331.48p 339.76p 331.48p 335.79p 22345008
03/04/2007 335.13p 335.79p 328.50p 334.47p 25833764
02/04/2007 319.89p 331.48p 319.89p 330.49p 21585338
30/03/2007 326.52p 326.52p 318.90p 321.88p 38462896
29/03/2007 331.48p 334.80p 328.50p 329.83p 11622604
28/03/2007 327.84p 330.16p 324.20p 329.17p 40125836
27/03/2007 333.80p 338.44p 325.85p 329.17p 27095378
26/03/2007 340.43p 343.74p 330.49p 334.13p 24253004
23/03/2007 346.39p 348.37p 339.76p 343.07p 26701174
22/03/2007 347.71p 352.35p 343.74p 348.37p 37396052
21/03/2007 335.13p 346.06p 330.16p 344.07p 29160518
20/03/2007 332.48p 335.79p 328.84p 333.14p 22614408
19/03/2007 329.17p 332.48p 328.50p 331.15p 12573648
16/03/2007 331.15p 333.14p 327.68p 328.17p 31310122
15/03/2007 333.64p 334.13p 328.01p 331.15p 16833350
14/03/2007 331.82p 333.14p 324.20p 324.36p 36093012
13/03/2007 343.07p 345.39p 336.78p 337.11p 16426593
12/03/2007 353.67p 354.00p 343.24p 344.73p 18073360
09/03/2007 343.57p 351.68p 342.08p 350.03p 19005180
08/03/2007 343.90p 351.52p 341.09p 345.06p 26631878
07/03/2007 340.92p 343.07p 336.45p 341.09p 33308360
06/03/2007 329.83p 336.45p 319.73p 335.79p 35199496
05/03/2007 334.80p 335.79p 318.57p 328.84p 48516532
02/03/2007 349.20p 355.33p 345.89p 352.02p 23980398
01/03/2007 354.67p 363.94p 347.71p 350.19p 26599372
28/02/2007 346.06p 360.29p 346.06p 355.33p 21054176
27/02/2007 365.26p 369.57p 353.67p 356.16p 34225804
26/02/2007 372.71p 374.87p 369.57p 369.57p 15818567
23/02/2007 378.84p 378.84p 371.39p 373.54p 14443478
22/02/2007 376.19p 379.83p 373.87p 377.68p 16205534
21/02/2007 381.49p 381.49p 374.87p 375.69p 12489200
20/02/2007 379.83p 381.82p 377.85p 379.67p 6636582
19/02/2007 379.34p 383.81p 379.34p 381.65p 4654962
16/02/2007 378.34p 382.32p 376.19p 380.16p 10782853
15/02/2007 383.48p 383.97p 378.84p 380.83p 10550958
14/02/2007 376.52p 383.14p 374.87p 382.48p 16543717
13/02/2007 377.18p 377.85p 373.54p 376.85p 9352181
12/02/2007 372.22p 375.53p 371.06p 374.53p 9558552
09/02/2007 375.36p 379.50p 373.87p 375.86p 15823162
08/02/2007 380.83p 382.15p 374.53p 375.69p 18636966
07/02/2007 369.57p 381.49p 369.57p 380.16p 32659268
06/02/2007 361.95p 365.59p 359.47p 363.28p 13180751
05/02/2007 366.92p 369.57p 359.63p 360.29p 17550552
02/02/2007 358.31p 369.57p 357.31p 366.92p 26190648
01/02/2007 355.00p 363.61p 355.00p 361.29p 25702426
31/01/2007 364.10p 366.75p 354.67p 356.16p 30646282
30/01/2007 359.96p 369.40p 358.97p 364.93p 30526894
29/01/2007 347.88p 362.28p 347.71p 358.97p 31202338
26/01/2007 343.41p 356.49p 342.58p 349.37p 38308600
25/01/2007 349.86p 353.84p 344.73p 346.39p 30675788
24/01/2007 351.35p 360.96p 347.71p 355.33p 49797676
23/01/2007 356.32p 356.32p 347.88p 351.35p 24200316
22/01/2007 356.32p 358.97p 351.52p 355.00p 23864610
19/01/2007 362.28p 362.45p 356.65p 360.63p 8809511
18/01/2007 359.96p 364.43p 359.47p 362.45p 28106572
17/01/2007 358.97p 361.95p 355.99p 359.96p 15694472
16/01/2007 360.96p 360.96p 354.33p 356.32p 25107382
15/01/2007 364.60p 366.09p 356.98p 359.30p 30545946
12/01/2007 367.58p 369.57p 359.30p 364.93p 26298942
11/01/2007 365.92p 373.54p 362.61p 369.57p 18594446
10/01/2007 370.56p 370.56p 363.94p 366.42p 13944061
09/01/2007 362.94p 373.87p 359.63p 370.56p 30245804
08/01/2007 372.88p 375.53p 358.64p 360.63p 28467154
05/01/2007 360.96p 369.40p 357.48p 363.44p 23270770
04/01/2007 358.97p 364.10p 354.50p 360.79p 14430410
03/01/2007 357.98p 361.29p 355.66p 359.80p 10987290
02/01/2007 352.84p 359.63p 349.37p 357.98p 9003803
29/12/2006 355.66p 355.66p 346.88p 349.37p 2691103
28/12/2006 347.05p 353.34p 347.05p 352.18p 6051219
27/12/2006 340.43p 352.18p 340.43p 346.88p 8348162
22/12/2006 341.42p 349.04p 339.93p 345.06p 3775795
21/12/2006 344.90p 352.02p 341.92p 345.72p 12983383
20/12/2006 348.04p 351.52p 346.39p 348.21p 7847187
19/12/2006 347.05p 349.37p 342.41p 346.39p 8237134
18/12/2006 344.40p 349.86p 343.07p 347.88p 10285135
15/12/2006 344.57p 349.70p 341.42p 346.88p 20229982
14/12/2006 335.62p 347.21p 335.62p 343.74p 16413474
13/12/2006 332.64p 339.93p 332.64p 337.78p 16096482
12/12/2006 335.13p 337.45p 330.33p 331.82p 10255217
11/12/2006 334.30p 339.10p 334.30p 335.96p 9684652
08/12/2006 327.84p 334.47p 326.19p 333.64p 14658217
07/12/2006 328.84p 331.65p 326.35p 330.33p 11657016
06/12/2006 334.30p 335.96p 328.50p 330.49p 11329253
05/12/2006 328.50p 333.80p 326.35p 333.31p 15660550
04/12/2006 327.84p 329.83p 323.21p 326.35p 10687269
01/12/2006 326.68p 333.64p 322.71p 328.50p 25433268
30/11/2006 327.84p 335.29p 322.05p 326.35p 19893076
29/11/2006 323.54p 329.17p 321.88p 328.01p 15194414
28/11/2006 317.91p 323.87p 314.60p 323.21p 23964676
27/11/2006 326.02p 327.68p 319.56p 319.73p 8816288
24/11/2006 322.05p 328.67p 320.06p 327.01p 17063242
23/11/2006 328.01p 330.99p 321.88p 322.38p 19205676
22/11/2006 325.03p 329.83p 321.88p 325.19p 22522016
21/11/2006 319.56p 321.55p 318.07p 318.57p 9949599
20/11/2006 317.08p 321.22p 314.76p 320.23p 14596458
17/11/2006 321.22p 322.21p 316.09p 318.24p 14858473
16/11/2006 320.56p 324.70p 315.75p 319.73p 18657904
15/11/2006 309.30p 322.38p 306.81p 321.22p 41960640
14/11/2006 305.32p 309.30p 304.99p 306.81p 7024280
13/11/2006 303.50p 307.31p 301.18p 306.48p 12349598
10/11/2006 302.84p 304.16p 300.19p 303.17p 15453910
09/11/2006 302.18p 304.66p 302.01p 303.67p 14661838
08/11/2006 299.86p 304.33p 299.53p 302.84p 9721208
07/11/2006 300.03p 302.67p 298.37p 302.01p 7617553
06/11/2006 299.36p 300.36p 296.22p 299.36p 15373342
03/11/2006 302.01p 306.15p 297.38p 297.54p 38805624
02/11/2006 305.99p 310.13p 303.67p 307.97p 18648322
01/11/2006 303.34p 308.30p 303.34p 305.32p 12147730
31/10/2006 303.17p 305.32p 302.18p 304.33p 20589906
30/10/2006 304.50p 304.66p 301.52p 303.17p 17673326
27/10/2006 305.82p 307.97p 303.83p 305.99p 7883877
26/10/2006 303.67p 307.81p 303.34p 306.32p 9192630
25/10/2006 304.66p 308.14p 302.18p 304.50p 13008525
24/10/2006 304.33p 307.97p 303.01p 306.15p 12189959
23/10/2006 297.38p 308.30p 297.38p 305.99p 26625416
20/10/2006 296.71p 302.01p 295.06p 297.38p 13709139
19/10/2006 295.06p 301.02p 293.57p 299.69p 27384858
18/10/2006 294.89p 297.71p 290.75p 295.06p 17840018
17/10/2006 296.71p 296.71p 290.42p 292.08p 20785474
16/10/2006 296.38p 298.04p 293.73p 298.04p 8205829
13/10/2006 296.38p 297.04p 293.07p 295.39p 10984986
12/10/2006 291.25p 298.20p 289.43p 297.38p 25344584
11/10/2006 290.59p 290.59p 286.94p 288.93p 25204004
10/10/2006 284.30p 289.43p 283.47p 289.10p 20756298
09/10/2006 287.61p 290.26p 282.14p 284.96p 32533432
06/10/2006 292.74p 293.07p 284.96p 290.26p 20209158
05/10/2006 298.04p 303.34p 288.77p 292.74p 47067812
04/10/2006 288.10p 301.35p 287.44p 298.20p 40712868
03/10/2006 285.29p 288.43p 284.30p 287.61p 20371566
02/10/2006 287.77p 290.09p 283.14p 284.46p 16868930
29/09/2006 289.43p 291.58p 278.17p 282.81p 35956744
28/09/2006 284.79p 289.43p 283.14p 287.77p 16701323
27/09/2006 286.61p 288.10p 281.48p 286.12p 24641674
26/09/2006 284.13p 285.45p 281.15p 284.13p 16119657
25/09/2006 281.81p 282.97p 280.16p 282.31p 11949442
22/09/2006 284.79p 287.44p 280.32p 281.81p 18099358
21/09/2006 289.26p 291.58p 286.12p 287.44p 24513732
20/09/2006 279.16p 292.41p 279.16p 289.92p 28520670
19/09/2006 283.96p 283.96p 278.67p 278.67p 16728145
18/09/2006 284.30p 285.95p 282.47p 282.64p 8629392
15/09/2006 283.14p 287.77p 282.31p 285.29p 12918830
14/09/2006 283.47p 286.12p 280.49p 281.98p 17044276

*Close Price adjusted for both dividends and splits