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
25/10/2007 284.30p 289.26p 282.47p 287.11p 17308094
24/10/2007 276.51p 283.30p 273.70p 280.49p 15010600
23/10/2007 277.84p 279.33p 275.02p 276.51p 11531542
22/10/2007 271.88p 277.84p 268.27p 274.36p 19474210
19/10/2007 282.64p 285.12p 278.17p 278.50p 18270306
18/10/2007 281.48p 287.94p 280.32p 284.79p 37361560
17/10/2007 275.02p 282.31p 272.54p 280.65p 18942512
16/10/2007 275.52p 275.52p 267.74p 274.03p 30358172
15/10/2007 279.82p 283.14p 276.18p 277.84p 17648258
12/10/2007 284.13p 285.12p 278.67p 280.82p 20560052
11/10/2007 290.09p 297.87p 286.12p 287.77p 23747692
10/10/2007 278.83p 293.07p 276.84p 290.75p 45861324
09/10/2007 275.35p 280.16p 274.86p 278.00p 20670678
08/10/2007 278.17p 278.83p 275.02p 276.02p 11848713
05/10/2007 280.49p 283.96p 275.69p 278.50p 17482070
04/10/2007 280.82p 282.47p 277.01p 280.49p 27618356
03/10/2007 270.88p 282.62p 268.45p 281.31p 51033140
02/10/2007 262.27p 271.88p 262.27p 270.88p 38098252
01/10/2007 248.86p 262.94p 248.86p 261.61p 28814630
28/09/2007 254.49p 258.13p 249.69p 253.83p 23109632
27/09/2007 247.04p 255.65p 245.88p 254.49p 28271100
26/09/2007 244.56p 246.87p 241.91p 244.39p 26966396
25/09/2007 249.36p 251.01p 241.91p 243.07p 25968450
24/09/2007 246.87p 252.67p 243.73p 251.68p 27894932
21/09/2007 240.75p 251.68p 240.09p 247.87p 31936080
20/09/2007 253.17p 253.17p 242.40p 244.23p 27901446
19/09/2007 256.31p 269.06p 253.83p 253.83p 45136840
18/09/2007 242.90p 251.35p 240.58p 249.03p 39657156
17/09/2007 253.17p 253.33p 243.23p 244.72p 33903500
14/09/2007 256.98p 259.46p 249.03p 253.17p 25552354
13/09/2007 261.28p 262.44p 257.14p 260.29p 13532449
12/09/2007 264.43p 264.43p 260.62p 262.60p 15002338
11/09/2007 264.43p 265.25p 259.96p 264.92p 16549314
10/09/2007 264.09p 264.92p 258.13p 259.46p 22179496
07/09/2007 277.84p 278.83p 260.95p 261.78p 40983176
06/09/2007 282.64p 283.30p 271.88p 276.84p 20815944
05/09/2007 284.96p 288.43p 277.84p 279.66p 36622660
04/09/2007 285.62p 290.59p 281.81p 289.10p 14644454
03/09/2007 281.31p 287.94p 280.98p 285.62p 12843839
31/08/2007 281.65p 284.79p 278.17p 280.98p 13672560
30/08/2007 278.50p 281.31p 275.35p 280.32p 14885948
29/08/2007 270.22p 278.33p 269.06p 275.19p 16884494
28/08/2007 270.88p 277.01p 270.72p 273.37p 16259416
24/08/2007 277.84p 280.49p 270.06p 271.05p 19515638
23/08/2007 277.34p 285.95p 274.20p 277.84p 27157864
22/08/2007 268.40p 277.51p 267.74p 276.84p 29078380
21/08/2007 261.94p 268.40p 257.97p 265.92p 29265726
20/08/2007 262.94p 266.41p 258.13p 261.94p 14627405
17/08/2007 254.16p 264.92p 245.72p 261.11p 64199132
16/08/2007 253.33p 260.95p 250.85p 252.50p 33435620
15/08/2007 264.92p 267.90p 261.28p 266.41p 26207008
14/08/2007 259.79p 272.87p 259.29p 266.91p 30826688
13/08/2007 255.65p 266.41p 255.48p 265.59p 35074936
10/08/2007 261.28p 262.94p 247.54p 250.19p 48598576
09/08/2007 275.02p 277.67p 264.26p 266.58p 51458472
08/08/2007 277.67p 279.82p 275.35p 276.84p 60154484
07/08/2007 269.56p 276.18p 268.23p 276.02p 43257000
06/08/2007 262.94p 267.57p 260.95p 264.92p 34373576
03/08/2007 273.20p 282.47p 266.58p 266.74p 50388544
02/08/2007 259.29p 268.07p 258.80p 267.41p 41129732
01/08/2007 257.80p 262.77p 252.01p 255.82p 35286964
31/07/2007 259.96p 263.93p 256.98p 263.43p 78503928
30/07/2007 257.14p 257.47p 251.68p 253.50p 43888112
27/07/2007 261.61p 269.89p 254.99p 258.47p 34073764
26/07/2007 276.18p 278.17p 265.25p 265.25p 46226628
25/07/2007 275.52p 280.65p 273.53p 276.02p 41142584
24/07/2007 279.16p 280.16p 275.19p 278.50p 39257580
23/07/2007 276.84p 280.82p 276.84p 279.49p 26909624
20/07/2007 284.13p 286.28p 278.17p 278.17p 33001704
19/07/2007 286.45p 289.59p 284.30p 286.28p 25103380
18/07/2007 284.79p 290.09p 284.79p 284.96p 16033049
17/07/2007 290.75p 290.75p 284.63p 288.93p 22789394
16/07/2007 289.43p 296.38p 288.43p 290.59p 17300242
13/07/2007 292.57p 295.39p 288.60p 290.92p 27380050
12/07/2007 277.01p 292.24p 276.84p 291.75p 48253540
11/07/2007 280.82p 280.82p 274.86p 277.18p 47812824
10/07/2007 290.75p 290.75p 280.98p 281.98p 32755818
09/07/2007 286.78p 295.55p 284.79p 290.42p 39326248
06/07/2007 284.30p 290.42p 282.64p 287.28p 40206200
05/07/2007 292.57p 294.73p 284.96p 285.45p 39073300
04/07/2007 277.01p 292.74p 276.02p 291.75p 53557904
03/07/2007 274.86p 278.50p 272.21p 277.18p 34507668
02/07/2007 274.53p 277.18p 269.39p 273.37p 50397892
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

*Close Price adjusted for both dividends and splits