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
11/01/2007 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
13/09/2006 282.81p 285.95p 280.98p 282.97p 17246060
12/09/2006 276.02p 282.31p 274.86p 281.15p 16771193
11/09/2006 274.03p 278.33p 274.03p 276.68p 8634296
08/09/2006 273.37p 277.84p 273.04p 274.36p 9222436
07/09/2006 277.18p 278.00p 272.54p 273.70p 21413416
06/09/2006 278.33p 282.47p 275.35p 277.51p 20857244
05/09/2006 274.20p 278.17p 270.22p 277.34p 36663028
04/09/2006 274.03p 276.02p 271.55p 274.36p 11009565
01/09/2006 274.20p 276.68p 267.08p 274.03p 13177514
31/08/2006 272.04p 272.87p 269.89p 272.04p 13887289
30/08/2006 274.36p 275.69p 269.23p 270.22p 28067024
29/08/2006 264.09p 277.84p 264.09p 274.36p 44655104
25/08/2006 262.94p 265.25p 260.29p 263.60p 10301522
24/08/2006 262.11p 263.93p 259.79p 263.10p 14388824
23/08/2006 264.26p 265.25p 259.79p 260.78p 15086109
22/08/2006 262.60p 265.59p 261.11p 264.43p 21005256
21/08/2006 262.94p 263.27p 259.29p 260.95p 15652392
18/08/2006 261.61p 266.25p 260.29p 263.10p 33129158
17/08/2006 252.17p 260.95p 252.17p 260.29p 31849816
16/08/2006 249.03p 254.49p 246.38p 253.50p 27563706
15/08/2006 249.19p 253.66p 245.72p 249.03p 17280410
14/08/2006 248.37p 250.19p 246.71p 249.69p 20257382
11/08/2006 247.04p 251.18p 244.23p 245.05p 29186664
10/08/2006 248.37p 250.85p 241.74p 245.22p 68087288
09/08/2006 255.32p 260.78p 254.33p 258.30p 27500520
08/08/2006 252.17p 253.00p 249.19p 250.52p 17088764
07/08/2006 246.21p 252.17p 243.89p 249.86p 17035306
04/08/2006 251.68p 256.31p 245.72p 248.70p 39364472
03/08/2006 258.13p 259.96p 253.17p 257.64p 20216628
02/08/2006 257.31p 259.62p 255.32p 257.64p 12431522
01/08/2006 257.47p 259.13p 254.99p 255.98p 16600659
31/07/2006 259.29p 263.43p 255.32p 256.31p 13589166
28/07/2006 256.31p 259.13p 255.15p 258.13p 16702973
27/07/2006 254.66p 258.13p 251.84p 257.47p 16105200
26/07/2006 256.98p 256.98p 249.69p 251.84p 25214852
25/07/2006 249.03p 257.80p 248.53p 254.49p 36201228
24/07/2006 236.44p 247.87p 236.11p 247.04p 21591082
21/07/2006 242.07p 242.40p 235.45p 237.44p 19385758
20/07/2006 238.26p 249.69p 237.93p 243.89p 34337996
19/07/2006 229.32p 238.10p 229.16p 236.61p 17961932
18/07/2006 227.83p 231.81p 225.52p 227.17p 19146874
17/07/2006 229.32p 230.32p 223.20p 227.83p 29049288
14/07/2006 229.16p 234.46p 228.50p 229.32p 26038560
13/07/2006 239.76p 239.76p 234.29p 234.95p 32167662
12/07/2006 239.26p 243.56p 238.43p 240.09p 11496125
11/07/2006 241.08p 244.23p 237.27p 238.60p 19666118
10/07/2006 236.44p 244.39p 236.44p 242.40p 26250634
07/07/2006 230.48p 238.26p 229.65p 237.77p 38089468
06/07/2006 231.15p 231.97p 228.83p 230.65p 11037850
05/07/2006 229.16p 232.14p 227.17p 230.15p 18372470
04/07/2006 231.48p 232.47p 228.33p 229.65p 8106396
03/07/2006 227.01p 231.81p 227.01p 231.48p 14046713
30/06/2006 228.50p 230.15p 224.85p 227.01p 14550128
29/06/2006 223.20p 225.35p 221.87p 224.52p 15271025
28/06/2006 225.02p 225.02p 220.38p 221.87p 33035322
27/06/2006 228.50p 228.83p 224.03p 225.02p 13114094
26/06/2006 229.65p 230.81p 227.01p 228.00p 15507640
23/06/2006 229.99p 230.98p 227.01p 230.15p 18461372
22/06/2006 240.09p 240.09p 228.16p 229.16p 53147276
21/06/2006 241.08p 244.56p 237.44p 243.56p 14741443
20/06/2006 235.78p 240.25p 235.12p 239.92p 13279918
19/06/2006 235.45p 240.91p 234.79p 238.76p 17569992
16/06/2006 241.08p 242.57p 231.97p 234.29p 30319068
15/06/2006 225.85p 240.75p 225.85p 237.44p 52914952
14/06/2006 218.56p 226.51p 218.56p 224.03p 32251580
13/06/2006 225.18p 227.67p 217.57p 220.22p 50446852
12/06/2006 224.19p 233.46p 224.03p 229.49p 21180460
09/06/2006 225.52p 228.33p 224.36p 226.18p 14773763
08/06/2006 222.20p 229.16p 219.72p 223.36p 49096516
07/06/2006 222.20p 225.52p 220.05p 225.18p 10989615
06/06/2006 222.54p 226.01p 220.55p 222.20p 21003650
05/06/2006 225.52p 230.15p 224.69p 225.52p 14426288
02/06/2006 229.16p 233.79p 227.34p 230.32p 18818722
01/06/2006 225.18p 227.17p 222.37p 225.18p 26502844
31/05/2006 218.56p 226.34p 216.74p 225.52p 14581245
30/05/2006 225.85p 229.16p 219.55p 220.05p 24794004
26/05/2006 226.84p 230.98p 225.35p 228.16p 17864748
25/05/2006 221.38p 227.34p 221.38p 226.67p 26936026
24/05/2006 218.23p 224.69p 215.58p 221.87p 62774804
23/05/2006 220.38p 226.84p 217.90p 223.86p 32391546
22/05/2006 230.48p 231.31p 215.25p 217.90p 48065156
19/05/2006 214.92p 233.13p 213.93p 231.31p 72783320
18/05/2006 215.58p 218.56p 210.78p 211.94p 37709828
17/05/2006 222.20p 226.84p 212.60p 215.75p 28699264
16/05/2006 223.03p 225.02p 221.21p 222.87p 11921196
15/05/2006 225.02p 225.85p 219.22p 221.71p 15987314
12/05/2006 230.32p 230.81p 225.52p 226.18p 18917802
11/05/2006 231.64p 236.44p 229.49p 230.32p 35645312
10/05/2006 225.52p 233.63p 224.85p 232.64p 55814488
09/05/2006 223.36p 227.17p 222.37p 225.02p 20271268
08/05/2006 222.54p 225.18p 221.21p 222.54p 20308470
05/05/2006 218.06p 222.37p 218.06p 222.37p 18942392
04/05/2006 217.90p 222.54p 217.24p 218.89p 21273506
03/05/2006 220.71p 221.21p 216.57p 217.24p 23778682
02/05/2006 222.20p 223.69p 218.89p 221.21p 18603924
28/04/2006 226.51p 226.51p 221.87p 222.70p 22221854
27/04/2006 227.67p 227.83p 224.03p 226.01p 13115314
26/04/2006 228.83p 230.81p 226.84p 227.67p 12227113
25/04/2006 223.20p 229.82p 222.54p 227.34p 21920804
24/04/2006 225.52p 225.52p 219.06p 221.54p 27785944
21/04/2006 224.52p 230.98p 223.86p 225.52p 21337140
20/04/2006 224.69p 226.84p 222.37p 225.35p 26239696
19/04/2006 228.33p 230.65p 224.19p 225.52p 17885862
18/04/2006 219.39p 226.51p 219.39p 226.01p 19739312
13/04/2006 224.52p 227.50p 221.04p 223.20p 10833192
12/04/2006 223.53p 226.84p 223.20p 224.69p 19075182
11/04/2006 230.32p 230.32p 223.20p 223.53p 19032322
10/04/2006 229.16p 230.48p 227.83p 229.65p 9020362
07/04/2006 231.81p 233.79p 229.65p 230.15p 10177410
06/04/2006 235.78p 238.26p 230.98p 232.30p 24363966
05/04/2006 231.97p 237.44p 230.48p 236.11p 19228368
04/04/2006 230.15p 236.11p 228.99p 234.46p 14166445
03/04/2006 235.62p 236.44p 232.47p 233.13p 14661075
31/03/2006 234.46p 236.11p 233.13p 233.96p 11762553
30/03/2006 234.95p 237.11p 233.30p 235.95p 9174834
29/03/2006 234.29p 236.11p 233.46p 235.12p 14226876
28/03/2006 235.95p 239.59p 232.97p 234.29p 18306950

*Close Price adjusted for both dividends and splits