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
25/11/2005 204.16p 207.30p 203.00p 204.49p 8353611
24/11/2005 205.98p 205.98p 202.50p 202.67p 10710479
23/11/2005 201.84p 205.81p 201.67p 205.48p 19615024
22/11/2005 204.98p 208.13p 201.34p 202.00p 42597304
21/11/2005 207.30p 207.30p 201.84p 203.66p 28398708
18/11/2005 210.94p 215.58p 207.30p 207.30p 60856832
17/11/2005 208.63p 210.45p 207.80p 208.46p 10778506
16/11/2005 211.28p 211.28p 205.48p 208.13p 19793568
15/11/2005 211.94p 212.93p 208.30p 210.28p 18264710
14/11/2005 210.12p 213.43p 210.12p 211.77p 10888788
11/11/2005 211.61p 213.43p 209.79p 211.94p 19125932
10/11/2005 210.45p 211.44p 205.48p 209.45p 28274744
09/11/2005 207.96p 211.94p 206.14p 208.63p 40082664
08/11/2005 206.81p 209.62p 205.32p 206.31p 21510646
07/11/2005 200.02p 206.31p 200.02p 205.48p 17402560
04/11/2005 211.28p 209.95p 198.53p 202.67p 39671852
03/11/2005 205.98p 207.96p 204.49p 207.80p 32362320
02/11/2005 202.00p 205.32p 200.51p 204.32p 21909744
01/11/2005 200.02p 205.65p 198.53p 202.00p 38357072
31/10/2005 193.39p 200.02p 193.39p 200.02p 36949996
28/10/2005 189.92p 193.39p 187.76p 192.07p 15047598
27/10/2005 195.38p 196.04p 190.08p 190.08p 10663563
26/10/2005 197.20p 197.20p 194.06p 195.88p 8913199
25/10/2005 196.71p 197.53p 194.55p 194.72p 8601343
24/10/2005 195.21p 196.04p 192.90p 195.38p 14814705
21/10/2005 194.55p 195.21p 191.08p 193.72p 14133208
20/10/2005 198.69p 198.20p 192.40p 193.56p 31224962
19/10/2005 196.71p 198.69p 190.25p 194.72p 36121960
18/10/2005 198.53p 201.01p 196.71p 198.69p 14593393
17/10/2005 200.35p 201.18p 195.71p 198.53p 26790608
14/10/2005 200.68p 203.33p 199.35p 200.35p 26703380
13/10/2005 202.83p 204.82p 198.03p 199.69p 32138952
12/10/2005 207.14p 207.63p 201.67p 203.99p 31106740
11/10/2005 207.96p 210.94p 207.14p 207.14p 29407086
10/10/2005 209.62p 212.60p 207.14p 207.47p 19030668
07/10/2005 204.16p 210.94p 204.16p 209.45p 49255684
06/10/2005 199.19p 206.47p 196.04p 205.32p 44033788
05/10/2005 193.39p 200.84p 192.57p 199.69p 46176640
04/10/2005 194.72p 196.54p 192.40p 196.04p 19193510
03/10/2005 194.06p 195.05p 192.07p 194.22p 7339554
30/09/2005 193.39p 194.06p 190.58p 193.89p 14389903
29/09/2005 192.73p 195.05p 191.90p 192.73p 10689839
28/09/2005 188.10p 194.39p 187.93p 194.22p 11730126
27/09/2005 188.26p 190.74p 187.93p 188.10p 13007440
26/09/2005 191.74p 191.74p 189.09p 190.41p 16593296
23/09/2005 188.76p 190.58p 188.10p 189.75p 6506090
22/09/2005 189.75p 192.07p 187.10p 187.76p 30697424
21/09/2005 192.90p 195.21p 190.74p 191.24p 16076428
20/09/2005 192.07p 195.21p 192.07p 194.72p 12916677
19/09/2005 195.21p 196.71p 192.40p 192.73p 13151455
16/09/2005 190.58p 196.37p 189.25p 196.21p 29859076
15/09/2005 191.24p 192.40p 189.42p 190.58p 10516732
14/09/2005 192.07p 193.23p 190.91p 192.07p 9910286
13/09/2005 192.57p 193.23p 190.25p 191.24p 15950008
12/09/2005 191.41p 194.06p 189.25p 193.23p 11364063
09/09/2005 190.08p 192.07p 189.75p 190.41p 7743776
08/09/2005 191.57p 193.39p 189.75p 190.74p 11561017
07/09/2005 185.61p 192.07p 185.61p 191.90p 33867908
06/09/2005 185.94p 186.44p 183.46p 185.61p 11275261
05/09/2005 186.60p 186.77p 184.12p 186.11p 9187561
02/09/2005 183.46p 186.44p 183.46p 185.45p 16038236
01/09/2005 183.96p 186.11p 183.29p 184.12p 23245850
31/08/2005 183.79p 186.94p 182.30p 183.62p 17246350
30/08/2005 186.11p 189.42p 184.12p 184.45p 11582762
29/08/2005 185.78p 185.78p 185.78p 185.78p 0
26/08/2005 186.11p 187.10p 183.96p 185.78p 6280827
25/08/2005 187.43p 188.43p 185.11p 185.11p 12619571
24/08/2005 188.43p 189.92p 188.10p 188.43p 9313690
23/08/2005 191.74p 191.90p 188.43p 188.92p 14671107
22/08/2005 188.92p 192.07p 188.76p 191.90p 10785236
19/08/2005 190.58p 190.58p 188.43p 188.92p 9371424
18/08/2005 190.25p 190.74p 188.76p 189.75p 11792280
17/08/2005 191.74p 192.73p 187.93p 189.25p 21607428
16/08/2005 193.23p 194.88p 191.74p 193.06p 7659242
15/08/2005 192.73p 193.89p 190.74p 192.90p 10702821
12/08/2005 190.08p 193.56p 188.76p 192.07p 33881952
11/08/2005 195.05p 196.04p 192.40p 193.56p 21816578
10/08/2005 191.57p 196.37p 191.08p 196.04p 24132380
09/08/2005 188.59p 191.57p 188.26p 191.08p 19493448
08/08/2005 190.08p 191.57p 188.10p 189.42p 22219134
05/08/2005 196.71p 198.03p 187.43p 189.42p 55025344
04/08/2005 188.43p 194.06p 188.10p 192.40p 47861872
03/08/2005 189.09p 190.74p 187.27p 188.26p 17550542
02/08/2005 187.76p 191.57p 186.77p 190.08p 29729988
01/08/2005 184.62p 188.10p 183.46p 187.10p 34553704
29/07/2005 185.45p 187.60p 183.46p 183.96p 15247382
28/07/2005 185.45p 186.44p 184.78p 185.61p 23041644
27/07/2005 181.80p 186.27p 178.66p 185.45p 30653898
26/07/2005 180.15p 181.97p 178.49p 180.98p 25263612
25/07/2005 182.30p 182.96p 180.31p 181.80p 10187469
22/07/2005 180.48p 183.62p 180.48p 182.96p 17632126
21/07/2005 184.45p 185.45p 178.16p 182.13p 55598032
20/07/2005 183.13p 184.95p 181.14p 182.80p 13771821
19/07/2005 184.29p 184.29p 180.81p 182.13p 19322412
18/07/2005 183.29p 184.29p 181.97p 182.96p 21423708
15/07/2005 180.48p 186.44p 180.48p 183.29p 44435100
14/07/2005 178.66p 181.64p 178.66p 180.48p 15053025
13/07/2005 177.50p 180.98p 177.50p 179.49p 19092648
12/07/2005 178.33p 178.49p 176.34p 177.99p 11235997
11/07/2005 177.00p 178.82p 175.35p 177.50p 12259454
08/07/2005 175.68p 177.17p 172.70p 176.34p 28012332
07/07/2005 180.31p 180.64p 163.26p 172.70p 119384584
06/07/2005 180.81p 182.96p 179.65p 180.31p 20751770
05/07/2005 176.17p 180.98p 175.35p 179.98p 36690940
04/07/2005 174.68p 176.67p 173.03p 176.34p 15832360
01/07/2005 174.52p 176.50p 173.36p 176.01p 30109096
30/06/2005 177.17p 177.17p 173.69p 174.52p 20435236
29/06/2005 177.33p 178.66p 176.17p 176.84p 29610878
28/06/2005 173.19p 175.68p 171.87p 175.51p 40563176
27/06/2005 181.97p 182.63p 172.70p 172.70p 40582596
24/06/2005 181.97p 184.78p 180.15p 182.63p 17115776
23/06/2005 184.78p 187.60p 184.12p 184.78p 10665371
22/06/2005 183.46p 185.61p 180.81p 184.78p 27127044
21/06/2005 180.31p 183.13p 179.65p 182.63p 15416711
20/06/2005 183.13p 183.79p 178.16p 180.81p 43423856
17/06/2005 182.80p 188.43p 182.80p 183.79p 25975792
16/06/2005 184.45p 184.45p 182.13p 183.29p 9943309
15/06/2005 182.96p 185.45p 181.80p 182.63p 40265320
14/06/2005 185.45p 185.94p 181.64p 181.80p 25553668
13/06/2005 185.45p 186.77p 185.45p 185.94p 17998776
10/06/2005 184.95p 186.77p 183.96p 185.45p 15996261
09/06/2005 183.46p 185.11p 182.47p 184.95p 29438386
08/06/2005 180.31p 184.78p 180.31p 183.79p 37020144
07/06/2005 177.33p 182.30p 176.84p 182.13p 28972186
06/06/2005 178.16p 178.82p 176.34p 176.84p 19745018
03/06/2005 180.64p 184.78p 178.16p 178.82p 31920502
02/06/2005 177.99p 180.98p 177.50p 180.98p 17714592
01/06/2005 180.15p 181.47p 176.34p 178.99p 31815450
31/05/2005 184.12p 184.62p 180.81p 181.47p 14393746
27/05/2005 183.13p 183.96p 181.80p 182.80p 19084992
26/05/2005 182.13p 182.80p 181.47p 182.63p 19238386
25/05/2005 180.48p 183.62p 179.49p 181.97p 23610072
24/05/2005 182.30p 183.46p 179.82p 181.14p 18416584
23/05/2005 181.64p 183.62p 180.48p 183.46p 23753648
20/05/2005 179.82p 181.64p 178.99p 180.48p 17994254
19/05/2005 179.49p 181.31p 177.50p 180.48p 32913702
18/05/2005 178.82p 180.98p 177.00p 179.65p 33919152
17/05/2005 173.52p 178.66p 173.52p 177.66p 49711576
16/05/2005 171.54p 172.86p 171.54p 172.53p 17248420
13/05/2005 171.54p 173.52p 168.23p 172.20p 47758088
12/05/2005 165.58p 169.38p 163.26p 168.23p 28620168
11/05/2005 164.75p 165.41p 162.60p 163.26p 19486120
10/05/2005 166.07p 168.06p 163.92p 164.25p 14844221
09/05/2005 168.23p 169.05p 166.40p 166.74p 12291858
06/05/2005 167.23p 169.72p 166.57p 167.56p 10559721
05/05/2005 164.25p 169.38p 160.44p 167.89p 41789128
04/05/2005 162.10p 163.76p 160.94p 163.59p 27557268
03/05/2005 159.62p 162.10p 157.63p 161.27p 25333924
29/04/2005 155.31p 159.12p 155.15p 157.63p 18017068
28/04/2005 160.11p 163.09p 155.31p 156.47p 26250450
27/04/2005 162.27p 163.59p 157.63p 159.45p 20995804
26/04/2005 165.41p 166.24p 163.09p 163.59p 11664700
25/04/2005 166.24p 166.74p 164.42p 165.74p 9677909
22/04/2005 166.07p 167.89p 163.09p 166.24p 11504276
21/04/2005 163.76p 165.08p 163.09p 164.42p 9488351
20/04/2005 166.74p 167.73p 163.76p 164.25p 15289092
19/04/2005 165.08p 168.06p 164.75p 166.74p 17330992
18/04/2005 166.90p 167.23p 163.59p 164.75p 36644604
15/04/2005 174.68p 174.68p 168.89p 169.72p 21552014
14/04/2005 179.49p 179.82p 175.18p 175.18p 19979156
13/04/2005 180.15p 181.47p 178.16p 179.82p 22717204
12/04/2005 179.65p 180.98p 177.83p 178.16p 34662896
11/04/2005 181.31p 181.31p 179.32p 180.48p 8025962
08/04/2005 180.15p 184.12p 180.15p 181.31p 17023192
07/04/2005 176.34p 179.65p 176.34p 178.99p 20552758
06/04/2005 173.19p 177.33p 173.19p 177.17p 11251070
05/04/2005 174.19p 175.18p 173.19p 173.52p 18472712
04/04/2005 175.51p 176.50p 172.37p 172.86p 17712548
01/04/2005 174.68p 177.83p 173.19p 175.51p 16320840
31/03/2005 175.84p 178.49p 174.35p 174.85p 26237734
30/03/2005 174.19p 175.18p 172.86p 174.35p 12451605
29/03/2005 178.16p 178.82p 173.86p 175.18p 22690302
24/03/2005 176.84p 178.82p 176.01p 177.17p 20659144
23/03/2005 174.35p 177.99p 173.52p 176.17p 17611262
22/03/2005 175.84p 177.33p 173.86p 176.50p 20341722
21/03/2005 177.99p 178.33p 174.52p 175.01p 12544304
18/03/2005 178.49p 179.82p 176.50p 177.33p 21314906
17/03/2005 177.17p 178.82p 174.02p 177.99p 21535034
16/03/2005 180.48p 182.80p 175.35p 176.50p 26634658
15/03/2005 182.80p 183.13p 179.49p 180.31p 25907434
14/03/2005 184.12p 185.28p 181.47p 182.47p 17127064
11/03/2005 182.13p 185.11p 180.98p 184.95p 32373482
10/03/2005 183.79p 184.78p 179.98p 180.98p 35666720
09/03/2005 186.11p 188.43p 183.79p 184.78p 17748482
08/03/2005 183.46p 187.93p 183.13p 186.11p 23685924
07/03/2005 180.81p 183.96p 180.81p 183.13p 7245456
04/03/2005 182.13p 182.63p 178.66p 180.98p 14796050
03/03/2005 181.97p 184.12p 179.82p 182.47p 33195638
02/03/2005 182.30p 183.79p 180.15p 182.96p 9400858
01/03/2005 177.66p 183.29p 176.34p 183.29p 17982352
28/02/2005 180.15p 181.47p 177.17p 177.17p 30326316
25/02/2005 178.66p 181.80p 177.17p 180.31p 16154679
24/02/2005 179.82p 179.82p 175.84p 177.33p 23266162
23/02/2005 176.50p 179.32p 174.68p 178.82p 18729954
22/02/2005 179.32p 179.32p 175.84p 177.17p 38505832
21/02/2005 179.98p 180.48p 177.66p 179.32p 28401982
18/02/2005 184.29p 184.29p 178.16p 179.82p 30020856
17/02/2005 184.12p 186.11p 182.13p 183.96p 20846758
16/02/2005 190.08p 190.08p 182.96p 184.78p 36950836
15/02/2005 185.94p 190.25p 184.29p 189.75p 51745728

*Close Price adjusted for both dividends and splits