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
04/05/2004 186.11p 190.25p 184.62p 187.93p 25856098
30/04/2004 194.06p 197.70p 187.43p 187.10p 23223572
29/04/2004 197.37p 199.35p 191.08p 196.04p 25202696
28/04/2004 203.16p 204.49p 195.38p 199.35p 12710689
27/04/2004 200.68p 203.33p 198.69p 202.17p 11725225
26/04/2004 196.21p 201.67p 195.05p 200.68p 20872930
23/04/2004 196.71p 200.35p 195.05p 198.69p 23416680
22/04/2004 190.74p 195.05p 189.25p 195.05p 20889078
21/04/2004 195.55p 198.03p 187.10p 189.25p 23755894
20/04/2004 193.39p 199.35p 193.23p 198.03p 9534841
19/04/2004 194.06p 197.20p 192.73p 193.23p 14677220
16/04/2004 195.05p 196.87p 192.07p 194.39p 17327746
15/04/2004 192.90p 195.55p 177.83p 195.21p 15326060
14/04/2004 197.86p 198.53p 191.08p 192.90p 21665694
13/04/2004 195.55p 199.35p 193.23p 198.53p 10758805
08/04/2004 192.73p 195.71p 188.76p 193.56p 17136502
07/04/2004 199.85p 199.85p 191.57p 188.76p 16119419
06/04/2004 203.99p 205.32p 194.72p 197.53p 18526400
05/04/2004 197.70p 203.33p 195.88p 201.34p 30301706
02/04/2004 189.92p 200.68p 160.77p 197.53p 40916020
01/04/2004 188.76p 188.76p 162.27p 188.59p 23746848
31/03/2004 191.74p 191.74p 182.13p 183.13p 16002376
30/03/2004 189.59p 195.38p 186.11p 189.42p 13644632
29/03/2004 192.07p 192.07p 170.54p 189.59p 16988734
26/03/2004 181.47p 192.40p 181.47p 185.78p 30465454
25/03/2004 175.35p 182.47p 171.04p 179.15p 46820412
24/03/2004 178.82p 182.47p 172.20p 176.01p 36063452
23/03/2004 172.37p 178.82p 171.04p 177.83p 33433070
22/03/2004 180.15p 184.95p 170.05p 172.03p 25435912
19/03/2004 186.11p 187.76p 181.64p 181.64p 11726987
18/03/2004 192.07p 192.07p 183.46p 183.46p 26446320
17/03/2004 186.60p 193.39p 185.45p 192.07p 32515890
16/03/2004 176.34p 187.43p 176.34p 185.45p 35939480
15/03/2004 192.07p 193.23p 176.67p 178.16p 51343580
12/03/2004 184.45p 193.72p 175.84p 191.08p 54147792
11/03/2004 200.02p 201.18p 184.29p 188.43p 100725824
10/03/2004 202.67p 213.59p 202.67p 204.65p 34906688
09/03/2004 219.55p 222.20p 210.12p 212.10p 27742312
08/03/2004 218.56p 227.67p 216.41p 220.05p 29569716
05/03/2004 210.12p 218.06p 207.96p 217.24p 15928854
04/03/2004 207.47p 217.24p 207.47p 208.96p 31815970
03/03/2004 209.45p 212.43p 204.32p 206.31p 20928638
02/03/2004 216.74p 217.07p 207.14p 209.45p 20349542
01/03/2004 214.75p 215.08p 209.29p 213.76p 15945626
27/02/2004 210.61p 213.10p 207.47p 209.29p 7674294
26/02/2004 205.65p 211.61p 203.33p 207.96p 15976654
25/02/2004 206.64p 206.64p 201.84p 203.99p 16608435
24/02/2004 208.63p 210.45p 202.50p 206.97p 21832112
23/02/2004 217.07p 217.07p 209.12p 210.28p 15008446
20/02/2004 215.91p 218.56p 213.43p 215.08p 15790687
19/02/2004 214.92p 218.56p 213.43p 216.57p 28017150
18/02/2004 210.78p 219.22p 208.63p 216.24p 29919460
17/02/2004 208.63p 217.40p 208.46p 212.60p 25662134
16/02/2004 205.98p 209.95p 202.83p 209.29p 11947123
13/02/2004 205.65p 209.79p 202.50p 205.98p 26431614
12/02/2004 198.69p 206.97p 197.70p 204.16p 22134214
11/02/2004 200.35p 201.34p 197.20p 199.02p 21843080
10/02/2004 192.07p 202.50p 189.42p 200.02p 51332912
09/02/2004 193.39p 198.69p 189.59p 191.74p 30230488
06/02/2004 190.41p 192.40p 186.77p 190.74p 33994664
05/02/2004 190.25p 193.39p 186.77p 190.25p 32193888
04/02/2004 191.57p 194.22p 183.29p 190.41p 40768240
03/02/2004 193.06p 196.04p 190.41p 192.90p 47966188
02/02/2004 201.84p 202.83p 193.39p 193.72p 41439748
30/01/2004 196.71p 204.82p 194.72p 202.00p 26906756
29/01/2004 201.51p 202.17p 194.22p 194.72p 29642892
28/01/2004 190.08p 206.81p 188.92p 202.00p 69688024
27/01/2004 190.08p 193.89p 189.92p 192.90p 32376674
26/01/2004 187.43p 191.08p 185.28p 188.92p 31305704
23/01/2004 193.39p 194.39p 187.27p 188.10p 17437710
22/01/2004 191.74p 195.05p 191.24p 192.73p 29365674
21/01/2004 194.22p 194.55p 187.76p 191.41p 24961950
20/01/2004 199.02p 200.51p 194.06p 194.55p 33655236
19/01/2004 192.73p 198.69p 192.07p 197.70p 17035954
16/01/2004 196.71p 196.71p 190.91p 193.89p 23213904
15/01/2004 191.41p 198.36p 188.92p 194.88p 23628534
14/01/2004 188.76p 197.37p 186.11p 192.57p 24151050
13/01/2004 183.96p 189.59p 182.80p 188.59p 39389352
12/01/2004 178.99p 182.47p 177.99p 182.13p 11395938
09/01/2004 182.13p 185.11p 180.98p 181.97p 19015214
08/01/2004 178.33p 182.80p 177.17p 181.47p 45067264
07/01/2004 165.91p 179.82p 164.91p 178.66p 116010848
06/01/2004 155.64p 160.77p 150.01p 160.28p 85246320
05/01/2004 149.02p 154.32p 147.86p 152.99p 20633256
02/01/2004 155.64p 156.64p 150.18p 152.00p 14854934
31/12/2003 154.65p 155.31p 153.99p 153.99p 1653475
30/12/2003 155.64p 157.30p 153.66p 154.48p 4443684
29/12/2003 154.48p 157.46p 154.15p 156.30p 7336602
24/12/2003 157.63p 160.61p 149.18p 154.81p 1116528
23/12/2003 157.46p 160.28p 154.48p 156.30p 8453053
22/12/2003 158.13p 161.44p 157.30p 157.79p 14139069
19/12/2003 155.31p 163.76p 151.34p 159.95p 30796306
18/12/2003 149.35p 155.15p 148.36p 154.32p 14458269
17/12/2003 151.01p 152.16p 148.36p 149.02p 13931110
16/12/2003 151.83p 153.32p 148.52p 150.67p 12543439
15/12/2003 151.01p 156.14p 149.52p 151.83p 20266044
12/12/2003 145.54p 148.69p 144.88p 148.36p 19071416
11/12/2003 147.36p 147.36p 140.74p 144.05p 14662573
10/12/2003 150.34p 151.83p 144.71p 145.71p 12267642
09/12/2003 149.18p 151.67p 147.69p 150.84p 17005232
08/12/2003 150.18p 150.84p 147.36p 149.02p 14468888
05/12/2003 153.49p 153.49p 149.18p 150.34p 17527384
04/12/2003 151.67p 153.32p 150.01p 151.67p 29237956
03/12/2003 148.52p 153.16p 147.03p 151.01p 34508704
02/12/2003 147.86p 151.34p 147.53p 148.69p 22768256
01/12/2003 151.67p 152.33p 148.52p 149.18p 20286496
28/11/2003 154.98p 156.14p 149.18p 151.01p 21583866
27/11/2003 151.83p 156.14p 151.83p 154.48p 19828574
26/11/2003 151.50p 156.80p 150.67p 152.33p 23320948
25/11/2003 151.17p 153.66p 147.69p 150.51p 11750837
24/11/2003 144.88p 151.01p 142.06p 150.34p 19698700
21/11/2003 143.06p 143.39p 140.08p 141.73p 9214860
20/11/2003 150.01p 150.01p 140.24p 143.72p 28540782
19/11/2003 148.36p 150.01p 146.04p 148.36p 26225558
18/11/2003 154.98p 156.30p 149.68p 150.01p 42186624
17/11/2003 163.59p 163.59p 156.80p 156.97p 22872844
14/11/2003 157.63p 164.91p 157.63p 164.91p 31520106
13/11/2003 159.95p 160.77p 157.30p 158.95p 24390674
12/11/2003 147.36p 158.79p 145.54p 158.46p 40015252
11/11/2003 142.40p 148.36p 142.40p 147.53p 32746710
10/11/2003 152.33p 153.16p 145.87p 147.36p 36581324
07/11/2003 141.73p 149.52p 141.73p 148.36p 36219208
06/11/2003 140.41p 142.40p 139.42p 141.24p 10391486
05/11/2003 140.41p 142.40p 137.26p 142.23p 14215348
04/11/2003 141.40p 142.73p 139.91p 141.57p 12055469
03/11/2003 139.08p 142.89p 136.60p 141.07p 18804322
31/10/2003 137.76p 140.08p 134.95p 137.76p 14018150
30/10/2003 131.63p 141.90p 130.31p 139.75p 41351212
29/10/2003 131.14p 132.46p 128.98p 131.80p 10723935
28/10/2003 127.66p 130.97p 126.67p 130.64p 10000610
27/10/2003 127.16p 127.83p 125.01p 127.16p 8100190
24/10/2003 125.84p 129.15p 123.19p 126.34p 9630211
23/10/2003 127.33p 128.32p 124.51p 126.17p 28200026
22/10/2003 131.14p 132.13p 129.65p 129.98p 35452908
21/10/2003 125.01p 132.30p 123.85p 130.47p 48245168
20/10/2003 125.18p 125.18p 123.02p 123.19p 7896706
17/10/2003 126.17p 128.32p 123.35p 125.01p 12147447
16/10/2003 125.34p 127.99p 125.34p 127.66p 13523833
15/10/2003 125.84p 130.14p 124.68p 127.49p 16599774
14/10/2003 125.84p 125.84p 122.36p 124.02p 8224300
13/10/2003 121.86p 125.34p 121.20p 125.01p 12245228
10/10/2003 121.20p 122.03p 119.71p 121.70p 7869380
09/10/2003 119.55p 123.02p 117.23p 121.86p 27475934
08/10/2003 118.06p 118.88p 116.90p 117.56p 13685453
07/10/2003 121.70p 121.70p 117.23p 117.23p 4631342
06/10/2003 117.89p 120.54p 116.73p 118.22p 9577969
03/10/2003 115.57p 118.72p 114.25p 117.89p 44048080
02/10/2003 114.58p 115.90p 113.09p 114.74p 18188334
01/10/2003 112.43p 113.92p 109.12p 113.59p 24051126
30/09/2003 112.10p 115.24p 109.78p 110.11p 52399448
29/09/2003 110.61p 114.91p 109.94p 111.60p 11127370
26/09/2003 114.74p 117.23p 110.44p 112.59p 15189430
25/09/2003 117.23p 118.06p 113.59p 114.08p 13836874
24/09/2003 119.88p 121.53p 118.55p 118.72p 13401238
23/09/2003 122.53p 122.69p 114.91p 117.89p 27142620
22/09/2003 123.69p 124.84p 119.88p 122.03p 11723173
19/09/2003 125.18p 126.67p 122.69p 124.51p 16851616
18/09/2003 122.20p 125.67p 119.55p 125.67p 20045514
17/09/2003 121.70p 124.35p 121.04p 122.69p 11819136
16/09/2003 120.21p 121.20p 118.22p 120.21p 10199589
15/09/2003 120.37p 121.20p 119.22p 120.04p 4925936
12/09/2003 119.22p 124.18p 117.73p 119.88p 22762808
11/09/2003 121.86p 123.35p 117.23p 117.89p 17975832
10/09/2003 120.71p 123.19p 118.55p 119.88p 20557688
09/09/2003 125.18p 126.83p 112.59p 122.03p 33206108
08/09/2003 132.46p 133.29p 125.01p 126.00p 22616238
05/09/2003 137.10p 137.10p 130.64p 132.63p 24084248
04/09/2003 137.59p 137.76p 131.47p 131.96p 22844308
03/09/2003 133.29p 140.08p 132.63p 136.44p 60065992
02/09/2003 130.47p 133.79p 129.48p 131.80p 30915194
01/09/2003 124.51p 130.31p 122.36p 128.98p 20679980
29/08/2003 122.53p 128.32p 122.53p 123.85p 16886952
28/08/2003 122.53p 125.51p 122.53p 124.35p 10665263
27/08/2003 124.84p 126.17p 124.02p 125.01p 13808819
26/08/2003 125.34p 126.00p 123.19p 124.35p 15011799
22/08/2003 126.17p 128.49p 123.35p 127.33p 14238917
21/08/2003 122.53p 127.66p 122.53p 125.18p 20120542
20/08/2003 123.85p 126.67p 122.69p 123.19p 23032988
19/08/2003 119.38p 127.33p 118.39p 125.34p 44501696
18/08/2003 116.57p 119.71p 111.93p 118.88p 22917852
15/08/2003 111.93p 117.89p 109.45p 116.23p 20457804
14/08/2003 115.57p 115.57p 111.27p 111.93p 20162116
13/08/2003 111.43p 115.24p 111.43p 114.08p 15560326
12/08/2003 111.76p 112.43p 110.94p 111.60p 3654742
11/08/2003 111.27p 112.26p 109.94p 111.27p 8944621
08/08/2003 109.28p 112.59p 106.63p 111.10p 15181702
07/08/2003 108.29p 108.95p 106.80p 107.96p 10315597
06/08/2003 112.92p 112.92p 107.46p 108.45p 21354210
05/08/2003 111.76p 114.25p 110.27p 113.75p 24475108
04/08/2003 110.94p 113.42p 110.44p 112.26p 16225058
01/08/2003 115.90p 115.90p 112.43p 113.25p 14913485
31/07/2003 111.10p 116.90p 111.10p 114.41p 49324620
30/07/2003 111.76p 111.76p 108.78p 111.76p 12773560
29/07/2003 111.27p 113.59p 109.78p 110.94p 26143068
28/07/2003 109.94p 112.43p 108.45p 111.93p 19203864
25/07/2003 109.45p 112.92p 107.96p 112.92p 23278498
24/07/2003 112.43p 112.59p 110.27p 111.27p 16464266
23/07/2003 115.57p 115.57p 108.45p 111.93p 25940880
22/07/2003 112.59p 114.58p 111.76p 114.58p 10600489
21/07/2003 112.59p 116.40p 110.94p 113.25p 22033470

*Close Price adjusted for both dividends and splits