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
11/08/2008 179.82p 188.26p 179.49p 187.10p 22110996
08/08/2008 169.05p 183.96p 168.72p 182.63p 39633836
07/08/2008 180.15p 180.15p 166.90p 168.89p 22018054
06/08/2008 175.51p 180.64p 171.70p 177.50p 29197014
05/08/2008 178.49p 181.80p 172.20p 177.33p 50666936
04/08/2008 167.56p 175.51p 166.24p 168.89p 22839748
01/08/2008 159.12p 182.80p 159.12p 171.54p 47665456
31/07/2008 172.37p 173.52p 167.07p 169.05p 30884016
30/07/2008 170.05p 178.16p 167.23p 174.19p 43314156
29/07/2008 153.66p 169.55p 145.05p 164.58p 62690260
28/07/2008 160.44p 162.10p 152.33p 155.31p 24661478
25/07/2008 153.66p 164.58p 153.32p 163.42p 29174708
24/07/2008 176.50p 177.50p 158.95p 160.28p 47999348
23/07/2008 166.90p 174.52p 165.41p 174.35p 52115020
22/07/2008 155.81p 164.58p 150.01p 163.09p 21620992
21/07/2008 160.44p 160.44p 153.82p 158.29p 19792788
18/07/2008 149.02p 164.42p 146.54p 160.28p 43884336
17/07/2008 152.66p 160.77p 146.54p 150.51p 38004252
16/07/2008 139.08p 150.84p 133.95p 149.18p 50155756
15/07/2008 134.95p 143.06p 129.48p 139.58p 45248044
14/07/2008 134.45p 139.08p 134.12p 137.26p 21303862
11/07/2008 137.93p 140.24p 131.87p 131.87p 34613400
10/07/2008 143.56p 146.87p 138.75p 139.58p 24059002
09/07/2008 148.36p 148.36p 140.57p 146.87p 33807480
08/07/2008 130.47p 144.55p 129.81p 143.89p 36819204
07/07/2008 132.46p 137.43p 130.47p 136.44p 23731604
04/07/2008 139.58p 139.58p 130.47p 130.47p 20201158
03/07/2008 132.40p 138.75p 130.41p 138.42p 26911428
02/07/2008 139.08p 143.39p 134.78p 134.78p 23461674
01/07/2008 140.41p 141.07p 134.28p 137.43p 26377934
30/06/2008 140.41p 143.39p 135.11p 142.56p 28396504
27/06/2008 138.75p 141.57p 133.62p 141.07p 27384640
26/06/2008 150.18p 150.67p 139.75p 139.91p 36436364
25/06/2008 139.58p 152.66p 139.58p 151.67p 37255544
24/06/2008 139.91p 141.90p 134.61p 139.75p 28004528
23/06/2008 144.38p 146.04p 140.41p 140.57p 24658834
20/06/2008 152.16p 156.97p 144.22p 144.88p 52934524
19/06/2008 146.87p 151.83p 144.22p 149.68p 39174076
18/06/2008 156.14p 156.14p 148.85p 149.52p 28299388
17/06/2008 159.78p 164.42p 156.80p 157.63p 26420266
16/06/2008 162.93p 166.57p 155.31p 158.46p 30123510
13/06/2008 155.97p 167.07p 151.50p 165.91p 36170360
12/06/2008 150.18p 159.12p 147.53p 158.95p 39303628
11/06/2008 149.18p 153.99p 147.20p 150.84p 49030732
10/06/2008 150.01p 153.99p 147.36p 148.69p 33706188
09/06/2008 150.34p 153.82p 146.70p 150.84p 47098524
06/06/2008 165.41p 165.58p 154.48p 154.65p 48077320
05/06/2008 161.27p 169.38p 160.44p 168.39p 59402312
04/06/2008 153.66p 162.60p 152.50p 161.44p 62512804
03/06/2008 151.50p 155.15p 148.69p 152.83p 26740522
02/06/2008 152.50p 156.80p 149.52p 151.50p 38172220
30/05/2008 145.05p 156.64p 145.05p 153.99p 73876056
29/05/2008 144.88p 145.71p 141.07p 142.40p 30639552
28/05/2008 139.25p 151.01p 139.25p 144.55p 64207968
27/05/2008 137.10p 144.71p 135.77p 142.23p 40294268
23/05/2008 140.08p 140.24p 136.60p 136.77p 20441060
22/05/2008 132.63p 141.57p 128.29p 140.57p 47182388
21/05/2008 137.93p 139.25p 133.12p 134.28p 34542428
20/05/2008 145.87p 147.03p 137.26p 137.59p 46660156
19/05/2008 150.34p 154.32p 143.72p 147.53p 44828312
16/05/2008 159.12p 159.95p 149.68p 154.32p 54285300
15/05/2008 144.38p 150.51p 142.73p 148.36p 22497030
14/05/2008 152.33p 152.33p 143.72p 144.38p 42849476
13/05/2008 153.66p 155.31p 149.02p 151.34p 21222122
12/05/2008 151.50p 155.31p 151.01p 152.99p 10148795
09/05/2008 156.30p 156.30p 150.18p 151.17p 35696028
08/05/2008 157.30p 158.29p 153.99p 157.96p 21091674
07/05/2008 158.29p 162.76p 154.98p 160.28p 32989232
06/05/2008 162.27p 162.27p 155.97p 158.29p 37050608
02/05/2008 162.93p 168.23p 160.44p 164.75p 52728500
01/05/2008 155.64p 161.27p 150.01p 160.94p 50044740
30/04/2008 146.70p 151.83p 144.88p 150.01p 24592388
29/04/2008 147.03p 147.03p 142.73p 146.37p 17017544
28/04/2008 147.03p 149.18p 146.20p 147.36p 17042680
25/04/2008 142.23p 147.36p 141.73p 146.54p 37084864
24/04/2008 135.61p 141.57p 134.78p 140.91p 26857918
23/04/2008 137.93p 139.08p 130.41p 135.77p 41323232
22/04/2008 141.40p 143.56p 138.26p 139.08p 20416916
21/04/2008 147.53p 148.52p 141.07p 142.23p 18046434
18/04/2008 145.38p 149.18p 142.56p 148.19p 30804698
17/04/2008 146.37p 148.85p 142.40p 144.05p 16140330
16/04/2008 138.42p 146.70p 136.60p 146.20p 31511482
15/04/2008 143.72p 146.20p 137.76p 138.09p 19693074
14/04/2008 144.55p 147.03p 141.73p 142.73p 25203380
11/04/2008 152.33p 154.98p 145.71p 148.03p 23547158
10/04/2008 145.71p 150.67p 144.71p 150.51p 22015696
09/04/2008 151.83p 154.15p 146.87p 147.20p 18757910
08/04/2008 156.30p 157.63p 152.33p 153.16p 21595070
07/04/2008 156.47p 160.28p 152.66p 158.95p 11862830
04/04/2008 158.79p 164.25p 154.81p 155.64p 14809715
03/04/2008 164.91p 166.07p 156.47p 157.79p 20928810
02/04/2008 166.07p 166.07p 161.93p 163.92p 18329312
01/04/2008 154.15p 166.07p 153.99p 165.08p 25789024
31/03/2008 154.98p 157.46p 150.34p 155.15p 20207454
28/03/2008 163.59p 164.25p 157.63p 158.95p 13503285
27/03/2008 159.28p 164.25p 156.97p 163.76p 18434168
26/03/2008 160.28p 162.27p 157.79p 159.12p 18384676
25/03/2008 158.29p 161.60p 156.97p 160.11p 23417838
20/03/2008 145.87p 155.31p 145.71p 152.33p 35696420
19/03/2008 152.83p 152.83p 143.56p 147.69p 30058226
18/03/2008 147.03p 153.49p 144.05p 152.50p 24143236
17/03/2008 145.38p 150.01p 141.73p 144.05p 25763094
14/03/2008 152.66p 157.30p 148.19p 150.01p 24633054
13/03/2008 156.97p 156.97p 148.69p 152.66p 38434428
12/03/2008 160.44p 163.92p 157.63p 160.61p 18456416
11/03/2008 160.11p 161.77p 155.97p 157.63p 28529324
10/03/2008 166.74p 167.73p 159.62p 160.11p 20864934
07/03/2008 160.94p 168.89p 158.13p 167.89p 34972448
06/03/2008 175.18p 177.33p 161.60p 162.27p 36550524
05/03/2008 168.89p 176.50p 165.58p 175.51p 36366028
04/03/2008 166.90p 169.05p 163.42p 165.91p 20436666
03/03/2008 167.56p 170.88p 165.08p 166.57p 22838862
29/02/2008 174.85p 175.01p 169.55p 170.54p 26395166
28/02/2008 182.30p 185.45p 175.51p 175.84p 26542166
27/02/2008 187.93p 188.59p 180.64p 183.62p 14365476
26/02/2008 185.28p 189.25p 181.80p 188.26p 23534452
25/02/2008 176.17p 185.11p 173.19p 184.45p 25255678
22/02/2008 179.15p 180.15p 172.86p 173.19p 28024444
21/02/2008 189.09p 189.09p 179.32p 180.15p 33133994
20/02/2008 190.08p 192.40p 183.96p 186.77p 19604650
19/02/2008 189.09p 196.04p 187.10p 193.23p 16813444
18/02/2008 185.61p 190.08p 184.12p 189.42p 13589668
15/02/2008 192.07p 195.71p 182.13p 184.29p 20566536
14/02/2008 199.35p 203.66p 190.08p 191.90p 19342072
13/02/2008 191.08p 199.52p 191.08p 198.03p 19285906
12/02/2008 193.23p 195.05p 189.42p 193.23p 21771086
11/02/2008 193.89p 196.37p 191.08p 191.24p 8015654
08/02/2008 196.54p 203.00p 193.39p 195.88p 18954778
07/02/2008 193.23p 196.04p 190.58p 192.90p 24637096
06/02/2008 191.57p 199.52p 189.42p 195.21p 17123328
05/02/2008 206.47p 206.47p 193.23p 194.06p 24202806
04/02/2008 213.76p 213.76p 204.49p 206.64p 28439810
01/02/2008 221.87p 223.20p 205.48p 210.61p 39045464
31/01/2008 218.89p 220.22p 212.10p 219.89p 23025378
30/01/2008 215.25p 220.88p 211.94p 220.55p 13594890
29/01/2008 209.62p 217.90p 208.79p 217.90p 15709020
28/01/2008 206.81p 210.12p 203.33p 207.30p 14683794
25/01/2008 216.57p 221.21p 207.63p 210.12p 24360952
24/01/2008 209.79p 220.71p 208.96p 216.24p 36562900
23/01/2008 198.20p 211.44p 195.05p 204.32p 39494544
22/01/2008 178.16p 198.03p 171.54p 196.04p 57828348
21/01/2008 190.08p 193.72p 181.64p 184.95p 29067752
18/01/2008 193.39p 205.65p 190.58p 193.72p 35783388
17/01/2008 192.57p 199.35p 192.23p 194.39p 24254940
16/01/2008 185.45p 196.21p 183.79p 191.74p 45526280
15/01/2008 189.09p 193.06p 183.62p 183.79p 24491980
14/01/2008 190.08p 193.89p 186.11p 190.91p 20054694
11/01/2008 178.99p 193.23p 175.01p 188.43p 64502088
10/01/2008 182.63p 184.78p 172.70p 177.50p 31616738
09/01/2008 187.10p 187.10p 180.81p 180.98p 31966600
08/01/2008 195.38p 196.37p 185.45p 187.93p 35372164
07/01/2008 199.35p 201.67p 189.92p 193.23p 21645854
04/01/2008 202.00p 207.63p 198.86p 200.51p 19632556
03/01/2008 208.30p 211.11p 203.82p 205.65p 15459347
02/01/2008 203.49p 213.10p 203.49p 209.79p 14530187
31/12/2007 199.85p 205.98p 199.85p 205.15p 2144865
28/12/2007 204.98p 205.98p 201.51p 203.66p 5472594
27/12/2007 207.47p 208.63p 203.82p 204.82p 5650962
24/12/2007 200.02p 208.63p 200.02p 208.63p 926946
21/12/2007 207.63p 208.13p 203.16p 204.49p 12281157
20/12/2007 204.16p 208.30p 202.17p 204.98p 10549887
19/12/2007 205.48p 208.63p 203.00p 203.49p 11677898
18/12/2007 199.69p 208.30p 199.52p 205.32p 22012046
17/12/2007 208.30p 212.10p 200.35p 200.35p 20906446
14/12/2007 215.91p 217.24p 210.61p 212.10p 12067348
13/12/2007 222.04p 224.19p 213.76p 214.75p 16758677
12/12/2007 220.38p 228.33p 216.08p 224.19p 19212232
11/12/2007 226.84p 230.15p 222.20p 223.86p 13782505
10/12/2007 221.04p 230.15p 221.04p 226.51p 16732367
07/12/2007 216.57p 223.20p 215.91p 221.54p 13338483
06/12/2007 218.40p 222.54p 213.43p 214.92p 18811004
05/12/2007 214.59p 221.38p 213.76p 217.40p 32393182
04/12/2007 228.33p 230.48p 212.27p 213.59p 20837036
03/12/2007 225.52p 235.45p 224.52p 227.67p 24927438
30/11/2007 222.70p 227.83p 221.38p 226.01p 16132544
29/11/2007 235.78p 235.78p 219.89p 222.54p 16958920
28/11/2007 212.77p 226.84p 212.77p 226.84p 25195766
27/11/2007 216.08p 219.39p 203.99p 210.45p 26807548
26/11/2007 231.81p 231.81p 217.07p 218.40p 18044316
23/11/2007 218.73p 231.15p 218.73p 228.99p 17846206
22/11/2007 215.42p 224.36p 213.26p 219.72p 13617515
21/11/2007 218.23p 221.71p 211.61p 213.76p 14271965
20/11/2007 217.07p 222.04p 212.43p 221.71p 18622842
19/11/2007 229.82p 232.14p 214.75p 214.75p 21687462
16/11/2007 236.28p 236.28p 225.85p 228.83p 23848732
15/11/2007 244.72p 247.21p 237.11p 237.93p 13190864
14/11/2007 256.64p 256.64p 242.90p 244.23p 19714366
13/11/2007 239.09p 250.52p 237.27p 249.86p 21205100
12/11/2007 234.62p 246.21p 232.64p 241.91p 19875996
09/11/2007 243.56p 247.04p 234.13p 235.62p 30635550
08/11/2007 239.92p 250.68p 233.13p 243.23p 29597090
07/11/2007 256.48p 258.96p 242.74p 244.72p 35511556
06/11/2007 271.21p 271.21p 255.98p 257.64p 24209372
05/11/2007 274.03p 276.18p 267.41p 268.23p 17883704
02/11/2007 274.86p 282.47p 270.22p 277.01p 33334776
01/11/2007 291.42p 298.04p 282.47p 284.79p 18982386
31/10/2007 287.11p 295.06p 285.29p 294.89p 19275064
30/10/2007 288.10p 289.92p 284.30p 287.77p 12289212
29/10/2007 295.06p 296.71p 288.43p 289.92p 16006374
26/10/2007 287.11p 295.39p 282.14p 293.73p 17009720

*Close Price adjusted for both dividends and splits