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
24/12/2001 131.14p 131.14p 131.14p 131.14p 2526400
21/12/2001 131.80p 131.80p 131.80p 131.80p 21772394
20/12/2001 125.84p 125.84p 125.84p 125.84p 10035952
19/12/2001 129.32p 129.32p 129.32p 129.32p 14374842
18/12/2001 137.76p 137.76p 137.76p 137.76p 11170716
17/12/2001 128.82p 128.82p 128.82p 128.82p 8122068
14/12/2001 128.49p 128.49p 128.49p 128.49p 8366158
13/12/2001 130.81p 130.81p 130.81p 130.81p 23754880
12/12/2001 139.91p 139.91p 139.91p 139.91p 8642160
11/12/2001 142.73p 142.73p 142.73p 142.73p 27655718
10/12/2001 151.17p 151.17p 151.17p 151.17p 10290903
07/12/2001 148.19p 148.19p 148.19p 148.19p 10343179
06/12/2001 151.01p 151.01p 151.01p 151.01p 14400136
05/12/2001 147.36p 147.36p 147.36p 147.36p 31048956
04/12/2001 137.43p 137.43p 137.43p 137.43p 33502488
03/12/2001 127.00p 127.00p 127.00p 127.00p 10270189
30/11/2001 134.78p 134.78p 134.78p 134.78p 16859444
29/11/2001 137.76p 137.76p 137.76p 137.76p 6004406
28/11/2001 138.92p 138.92p 138.92p 138.92p 12584625
27/11/2001 144.05p 144.05p 144.05p 144.05p 14078611
26/11/2001 141.57p 141.57p 141.57p 141.57p 8125750
23/11/2001 141.40p 141.40p 141.40p 141.40p 9594297
22/11/2001 137.76p 137.76p 137.76p 137.76p 9477588
21/11/2001 135.28p 135.28p 135.28p 135.28p 17754140
20/11/2001 145.38p 145.38p 145.38p 145.38p 15393477
19/11/2001 148.69p 148.69p 148.69p 148.69p 18341626
16/11/2001 145.38p 145.38p 145.38p 145.38p 40936568
15/11/2001 143.72p 143.72p 143.72p 143.72p 62718516
14/11/2001 122.86p 122.86p 122.86p 122.86p 54701168
13/11/2001 111.60p 111.60p 111.60p 111.60p 17181846
12/11/2001 106.63p 106.63p 106.63p 106.63p 66451096
09/11/2001 114.08p 114.08p 114.08p 114.08p 38562532
08/11/2001 119.38p 119.38p 119.38p 119.38p 47350084
07/11/2001 110.27p 110.27p 110.27p 110.27p 30573060
06/11/2001 102.00p 102.00p 102.00p 102.00p 36140516
05/11/2001 102.82p 102.82p 102.82p 102.82p 28898246
02/11/2001 97.19p 97.19p 97.19p 97.19p 21268170
01/11/2001 93.39p 93.39p 93.39p 93.39p 18282710
31/10/2001 98.68p 98.68p 98.68p 98.68p 17914342
30/10/2001 101.33p 101.33p 101.33p 101.33p 16269216
29/10/2001 106.63p 106.63p 106.63p 106.63p 11056897
26/10/2001 111.93p 111.93p 111.93p 111.93p 25318010
25/10/2001 111.93p 111.93p 111.93p 111.93p 25451018
24/10/2001 110.77p 110.77p 110.77p 110.77p 21466948
23/10/2001 105.64p 105.64p 105.64p 105.64p 35961868
22/10/2001 92.56p 92.56p 92.56p 92.56p 13352174
19/10/2001 92.06p 92.06p 92.06p 92.06p 37108856
18/10/2001 96.37p 96.37p 96.37p 96.37p 41662208
17/10/2001 104.15p 104.15p 104.15p 104.15p 35637632
16/10/2001 107.96p 107.96p 107.96p 107.96p 26529076
15/10/2001 110.77p 110.77p 110.77p 110.77p 21182256
12/10/2001 114.25p 114.25p 114.25p 114.25p 12995793
11/10/2001 111.27p 111.27p 111.27p 111.27p 25916542
10/10/2001 108.62p 108.62p 108.62p 108.62p 18459916
09/10/2001 102.33p 102.33p 102.33p 102.33p 41391092
08/10/2001 107.29p 107.29p 107.29p 107.29p 40475732
05/10/2001 102.66p 102.66p 102.66p 102.66p 36987260
04/10/2001 109.61p 109.61p 109.61p 109.61p 58353660
03/10/2001 113.59p 113.59p 113.59p 113.59p 49267636
02/10/2001 108.12p 108.12p 108.12p 108.12p 52784980
01/10/2001 114.08p 114.08p 114.08p 114.08p 35942208
28/09/2001 119.22p 119.22p 119.22p 119.22p 19377094
27/09/2001 115.90p 115.90p 115.90p 115.90p 40652292
26/09/2001 109.61p 109.61p 109.61p 109.61p 43566204
25/09/2001 115.57p 115.57p 115.57p 115.57p 42803268
24/09/2001 110.27p 110.27p 110.27p 110.27p 27324228
21/09/2001 100.67p 100.67p 100.67p 100.67p 60296524
20/09/2001 94.71p 94.71p 94.71p 94.71p 79562488
19/09/2001 107.96p 107.96p 107.96p 107.96p 15645459
18/09/2001 115.24p 115.24p 115.24p 115.24p 52408712
17/09/2001 116.57p 116.57p 116.57p 116.57p 72762640
14/09/2001 109.28p 109.28p 109.28p 109.28p 85625064
13/09/2001 129.81p 129.81p 129.81p 129.81p 53218416
12/09/2001 137.76p 137.76p 137.76p 137.76p 81932480
11/09/2001 137.76p 137.76p 137.76p 137.76p 73872880
10/09/2001 174.85p 174.85p 174.85p 174.85p 16598307
07/09/2001 179.49p 179.49p 179.49p 179.49p 26431776
06/09/2001 178.82p 178.82p 178.82p 178.82p 50536112
05/09/2001 192.73p 192.73p 192.73p 192.73p 14072366
04/09/2001 196.71p 196.71p 196.71p 196.71p 12577918
03/09/2001 197.86p 197.86p 197.86p 197.86p 18651350
31/08/2001 202.67p 202.67p 202.67p 202.67p 10772408
30/08/2001 202.33p 202.33p 202.33p 202.33p 11096074
29/08/2001 204.32p 204.32p 204.32p 204.32p 14273972
28/08/2001 209.79p 209.79p 209.79p 209.79p 12506059
27/08/2001 211.94p 211.94p 211.94p 211.94p 0
24/08/2001 211.94p 211.94p 211.94p 211.94p 9459109
23/08/2001 207.47p 207.47p 207.47p 207.47p 6110798
22/08/2001 204.32p 204.32p 204.32p 204.32p 8259098
21/08/2001 207.96p 207.96p 207.96p 207.96p 4123564
20/08/2001 206.64p 206.64p 206.64p 206.64p 4122959
17/08/2001 206.64p 206.64p 206.64p 206.64p 18888650
16/08/2001 208.63p 208.63p 208.63p 208.63p 14689390
15/08/2001 215.25p 215.25p 215.25p 215.25p 5314374
14/08/2001 217.24p 217.24p 217.24p 217.24p 8067524
13/08/2001 214.59p 214.59p 214.59p 214.59p 11431737
10/08/2001 214.59p 214.59p 214.59p 214.59p 7074456
09/08/2001 217.24p 217.24p 217.24p 217.24p 4425938
08/08/2001 219.39p 219.39p 219.39p 219.39p 6222906
07/08/2001 221.21p 221.21p 221.21p 221.21p 14438263
06/08/2001 227.17p 227.17p 227.17p 227.17p 9823466
03/08/2001 224.52p 224.52p 224.52p 224.52p 18165094
02/08/2001 226.34p 226.34p 226.34p 226.34p 12273206
01/08/2001 227.67p 227.67p 227.67p 227.67p 10290825
31/07/2001 227.17p 227.17p 227.17p 227.17p 8369783
30/07/2001 222.04p 222.04p 222.04p 222.04p 6244178
27/07/2001 217.90p 217.90p 217.90p 217.90p 8244296
26/07/2001 211.94p 211.94p 211.94p 211.94p 10516904
25/07/2001 214.59p 214.59p 214.59p 214.59p 18649002
24/07/2001 220.05p 220.05p 220.05p 220.05p 8545131
23/07/2001 222.54p 222.54p 222.54p 222.54p 6353874
20/07/2001 228.16p 228.16p 228.16p 228.16p 38494032
19/07/2001 229.16p 229.16p 229.16p 229.16p 14876895
18/07/2001 233.79p 233.79p 233.79p 233.79p 4209553
17/07/2001 232.47p 232.47p 232.47p 232.47p 8844717
16/07/2001 231.81p 231.81p 231.81p 231.81p 3611602
13/07/2001 230.15p 230.15p 230.15p 230.15p 6551498
12/07/2001 230.15p 230.15p 230.15p 230.15p 19053770
11/07/2001 228.33p 228.33p 228.33p 228.33p 14435279
10/07/2001 237.11p 237.11p 237.11p 237.11p 11296774
09/07/2001 238.43p 238.43p 238.43p 238.43p 25197998
06/07/2001 229.99p 229.99p 229.99p 229.99p 14770663
05/07/2001 225.18p 225.18p 225.18p 225.18p 8305115
04/07/2001 227.17p 227.17p 227.17p 227.17p 11638354
03/07/2001 231.15p 231.15p 231.15p 231.15p 14665381
02/07/2001 230.81p 230.81p 230.81p 230.81p 9779029
29/06/2001 227.83p 227.83p 227.83p 227.83p 20511616
28/06/2001 220.22p 220.22p 220.22p 220.22p 25645236
27/06/2001 211.94p 211.94p 211.94p 211.94p 11198881
26/06/2001 208.96p 208.96p 208.96p 208.96p 16638225
25/06/2001 211.94p 211.94p 211.94p 211.94p 5441558
22/06/2001 212.60p 212.60p 212.60p 212.60p 13555761
21/06/2001 213.93p 213.93p 213.93p 213.93p 18031042
20/06/2001 218.23p 218.23p 218.23p 218.23p 9089348
19/06/2001 221.54p 221.54p 221.54p 221.54p 16402511
18/06/2001 218.56p 218.56p 218.56p 218.56p 12355106
15/06/2001 220.55p 220.55p 220.55p 220.55p 13231114
14/06/2001 219.89p 219.89p 219.89p 219.89p 22456936
13/06/2001 232.47p 232.47p 232.47p 232.47p 13209443
12/06/2001 240.09p 240.09p 240.09p 240.09p 16543612
11/06/2001 247.37p 247.37p 247.37p 247.37p 21235676
08/06/2001 249.69p 249.69p 249.69p 249.69p 6747449
07/06/2001 247.70p 247.70p 247.70p 247.70p 7349896
06/06/2001 249.03p 249.03p 249.03p 249.03p 9434033
05/06/2001 249.69p 249.69p 249.69p 249.69p 19299494
04/06/2001 256.31p 256.31p 256.31p 256.31p 16088989
01/06/2001 247.54p 247.54p 247.54p 247.54p 7342832
31/05/2001 242.74p 242.74p 242.74p 242.74p 4113149
30/05/2001 243.73p 243.73p 243.73p 243.73p 11062948
29/05/2001 252.01p 252.01p 252.01p 252.01p 14238608
25/05/2001 245.38p 245.38p 245.38p 245.38p 8195646
24/05/2001 246.05p 246.05p 246.05p 246.05p 15369556
23/05/2001 251.01p 251.01p 251.01p 251.01p 10408426
22/05/2001 249.36p 249.36p 249.36p 249.36p 69379080
21/05/2001 236.11p 236.11p 236.11p 236.11p 8658201
18/05/2001 231.81p 231.81p 231.81p 231.81p 14275074
17/05/2001 237.60p 237.60p 237.60p 237.60p 15875781
16/05/2001 231.48p 231.48p 231.48p 231.48p 8854620
15/05/2001 230.15p 230.15p 230.15p 230.15p 8318068
14/05/2001 233.13p 233.13p 233.13p 233.13p 13088733
11/05/2001 228.66p 228.66p 228.66p 228.66p 8330840
10/05/2001 224.52p 224.52p 224.52p 224.52p 10710032
09/05/2001 228.66p 228.66p 228.66p 228.66p 3335641
08/05/2001 227.83p 227.83p 227.83p 227.83p 6059808
04/05/2001 220.88p 220.88p 220.88p 220.88p 6798332
03/05/2001 219.72p 219.72p 219.72p 219.72p 13652775
02/05/2001 235.12p 235.12p 235.12p 235.12p 5614325
01/05/2001 233.96p 233.96p 233.96p 233.96p 4214466
30/04/2001 233.46p 233.46p 233.46p 233.46p 14717633
27/04/2001 223.36p 223.36p 223.36p 223.36p 23347386
26/04/2001 217.24p 217.24p 217.24p 217.24p 15107130
25/04/2001 223.20p 223.20p 223.20p 223.20p 4028697
24/04/2001 223.36p 223.36p 223.36p 223.36p 16871412
23/04/2001 231.48p 231.48p 231.48p 231.48p 4985466
20/04/2001 235.78p 235.78p 235.78p 235.78p 5030522
19/04/2001 228.50p 228.50p 228.50p 228.50p 12197472
18/04/2001 231.15p 231.15p 231.15p 231.15p 12193212
17/04/2001 221.21p 221.21p 221.21p 221.21p 8602113
12/04/2001 227.17p 227.17p 227.17p 227.17p 6548658
11/04/2001 225.85p 225.85p 225.85p 225.85p 21250098
10/04/2001 220.55p 220.55p 220.55p 220.55p 6573930
09/04/2001 213.93p 213.93p 213.93p 213.93p 4418492
06/04/2001 212.60p 212.60p 212.60p 212.60p 7984548
05/04/2001 210.61p 210.61p 210.61p 210.61p 6952134
04/04/2001 207.30p 207.30p 207.30p 207.30p 10434640
03/04/2001 199.85p 199.85p 199.85p 199.85p 14638789
02/04/2001 209.29p 209.29p 209.29p 209.29p 10478958
30/03/2001 208.63p 208.63p 208.63p 208.63p 15704472
29/03/2001 202.00p 202.00p 202.00p 202.00p 13049662
28/03/2001 204.82p 204.82p 204.82p 204.82p 15655806
27/03/2001 206.81p 206.81p 206.81p 206.81p 6667927
26/03/2001 213.26p 213.26p 213.26p 213.26p 20816648
23/03/2001 200.02p 200.02p 200.02p 200.02p 27488130
22/03/2001 202.67p 202.67p 202.67p 202.67p 13171515
21/03/2001 217.24p 217.24p 217.24p 217.24p 6146736
20/03/2001 217.90p 217.90p 217.90p 217.90p 11970164
19/03/2001 215.58p 215.58p 215.58p 215.58p 5535866
16/03/2001 211.28p 211.28p 211.28p 211.28p 13222385
15/03/2001 214.59p 214.59p 214.59p 214.59p 12084958
14/03/2001 221.21p 221.21p 221.21p 221.21p 10094639

*Close Price adjusted for both dividends and splits