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
10/04/2017 345.72p 354.67p 344.40p 350.03p 28039688
07/04/2017 345.72p 349.48p 345.06p 346.72p 13580398
06/04/2017 344.73p 349.38p 341.75p 348.04p 13466706
05/04/2017 348.37p 350.03p 346.39p 346.72p 22559106
04/04/2017 347.05p 351.03p 346.75p 347.05p 16023416
03/04/2017 351.02p 352.02p 347.38p 349.04p 12497407
31/03/2017 346.72p 352.89p 346.72p 350.36p 13129663
30/03/2017 351.68p 353.01p 346.72p 348.37p 20713346
29/03/2017 356.98p 356.98p 349.04p 351.35p 10778639
28/03/2017 355.00p 356.65p 350.69p 354.33p 11463896
27/03/2017 354.33p 355.33p 347.71p 353.34p 17743360
24/03/2017 362.28p 363.94p 360.20p 363.94p 22081438
23/03/2017 362.61p 364.70p 360.85p 361.95p 16752557
22/03/2017 369.57p 369.57p 360.08p 360.96p 19784826
21/03/2017 375.20p 376.85p 370.12p 371.22p 11886826
20/03/2017 375.20p 378.18p 373.87p 374.20p 8033359
17/03/2017 378.84p 382.04p 374.53p 376.52p 15125459
16/03/2017 374.20p 379.13p 372.88p 378.18p 10142457
15/03/2017 368.57p 374.28p 366.92p 371.89p 9363129
14/03/2017 374.87p 375.86p 367.25p 368.24p 14444321
13/03/2017 376.52p 376.52p 372.55p 374.20p 10661929
10/03/2017 378.18p 379.83p 371.63p 375.20p 15166241
09/03/2017 365.59p 380.50p 365.59p 378.18p 23507046
08/03/2017 359.63p 366.73p 356.98p 362.94p 13999395
07/03/2017 365.26p 365.26p 359.30p 360.29p 17320464
06/03/2017 359.96p 367.68p 359.30p 363.28p 18154140
03/03/2017 359.30p 362.28p 356.98p 359.96p 15797593
02/03/2017 360.96p 365.89p 356.21p 359.96p 13751337
01/03/2017 358.31p 368.57p 355.66p 364.27p 22263054
28/02/2017 351.02p 357.31p 349.04p 355.66p 11716895
27/02/2017 353.01p 357.65p 340.09p 347.05p 11121725
24/02/2017 342.41p 350.03p 332.72p 349.04p 23174058
23/02/2017 336.12p 336.78p 329.56p 334.13p 29463622
22/02/2017 338.11p 342.09p 333.80p 335.46p 12542627
21/02/2017 339.43p 341.10p 336.78p 338.11p 8020862
20/02/2017 342.08p 343.41p 337.78p 338.11p 7542098
17/02/2017 336.12p 341.62p 331.56p 339.76p 9680633
16/02/2017 339.76p 345.06p 333.47p 335.46p 17122448
15/02/2017 334.47p 334.80p 330.95p 333.47p 9433802
14/02/2017 325.85p 333.14p 325.85p 333.14p 12681259
13/02/2017 323.87p 328.84p 322.34p 327.38p 7942839
10/02/2017 324.86p 326.26p 321.09p 322.54p 9972031
09/02/2017 319.30p 325.46p 316.32p 324.00p 16611426
08/02/2017 313.07p 321.35p 312.97p 318.11p 17944216
07/02/2017 315.19p 317.05p 312.91p 313.01p 9719903
06/02/2017 319.63p 322.68p 314.13p 314.13p 10763832
03/02/2017 321.55p 323.21p 318.77p 321.02p 14420407
02/02/2017 321.88p 322.48p 316.02p 320.16p 9729130
01/02/2017 319.36p 325.57p 317.18p 322.28p 9507423
31/01/2017 320.23p 324.46p 314.17p 315.72p 26584226
30/01/2017 328.64p 330.89p 321.09p 321.48p 32158742
27/01/2017 329.83p 337.11p 325.40p 329.76p 17139836
26/01/2017 329.70p 329.83p 324.99p 325.33p 8096375
25/01/2017 324.33p 331.83p 322.35p 329.03p 14219428
24/01/2017 323.07p 325.13p 313.60p 323.80p 18960868
23/01/2017 324.27p 328.04p 323.21p 325.26p 21320898
20/01/2017 325.26p 328.44p 323.40p 326.78p 14577097
19/01/2017 324.33p 326.91p 320.09p 324.80p 12066936
18/01/2017 325.72p 327.05p 319.70p 324.40p 10726730
17/01/2017 317.91p 331.42p 316.89p 325.52p 15353802
16/01/2017 323.21p 324.66p 316.60p 319.17p 9944311
13/01/2017 317.84p 325.26p 317.84p 323.67p 15426136
12/01/2017 319.30p 322.15p 315.36p 317.38p 14764601
11/01/2017 316.85p 324.33p 315.66p 318.64p 18922648
10/01/2017 309.03p 317.31p 305.99p 317.11p 17365550
09/01/2017 310.62p 314.60p 302.80p 309.43p 13156212
06/01/2017 309.03p 315.06p 306.71p 309.03p 14262637
05/01/2017 295.46p 309.96p 295.32p 309.96p 33612996
04/01/2017 295.46p 297.77p 293.40p 297.44p 11276861
03/01/2017 295.65p 299.31p 294.20p 294.79p 9489577
30/12/2016 292.67p 294.06p 289.96p 292.01p 4865560
29/12/2016 292.81p 297.04p 290.82p 293.60p 4223065
28/12/2016 297.04p 298.75p 293.60p 294.46p 8107548
23/12/2016 298.70p 302.81p 296.08p 302.81p 3809953
22/12/2016 297.24p 299.83p 296.05p 298.63p 5366523
21/12/2016 298.57p 301.35p 296.38p 298.30p 16345509
20/12/2016 301.15p 303.47p 298.10p 299.63p 9918866
19/12/2016 305.65p 305.65p 299.46p 301.15p 9102380
16/12/2016 298.63p 305.12p 292.87p 304.53p 13325294
15/12/2016 288.17p 299.50p 287.24p 298.50p 14679699
14/12/2016 294.99p 299.03p 286.85p 287.37p 13282234
13/12/2016 285.98p 297.71p 285.98p 295.72p 14709803
12/12/2016 290.49p 290.69p 237.28p 286.45p 30819724
09/12/2016 296.25p 298.77p 290.82p 292.34p 10551448
08/12/2016 287.97p 301.23p 287.97p 297.04p 33223462
07/12/2016 276.51p 288.30p 274.71p 287.90p 39817228
06/12/2016 272.80p 276.78p 272.08p 274.79p 13935457
05/12/2016 274.20p 281.08p 268.90p 274.20p 29460306
02/12/2016 276.58p 280.16p 275.39p 275.52p 9807502
01/12/2016 285.45p 288.24p 277.24p 279.76p 14890695
30/11/2016 295.59p 296.91p 285.98p 287.11p 23718498
29/11/2016 290.55p 296.19p 287.57p 294.40p 17293052
28/11/2016 291.68p 293.14p 285.65p 289.36p 11358706
25/11/2016 290.89p 295.56p 289.89p 291.48p 11605985
24/11/2016 299.36p 301.55p 290.55p 291.75p 9561854
23/11/2016 300.22p 306.85p 297.77p 298.44p 64286348
22/11/2016 296.05p 301.75p 294.41p 300.49p 24585610
21/11/2016 297.04p 297.11p 291.28p 293.60p 6435700
18/11/2016 297.31p 299.36p 293.30p 295.39p 18750772
17/11/2016 293.80p 297.24p 293.00p 296.05p 11536853
16/11/2016 300.16p 301.68p 292.21p 294.20p 16592746
15/11/2016 296.05p 301.28p 292.08p 300.55p 21132078
14/11/2016 294.26p 296.25p 290.75p 291.88p 21354280
11/11/2016 290.22p 294.00p 285.45p 291.81p 18371394
10/11/2016 295.39p 300.82p 286.45p 287.71p 17557680
09/11/2016 279.82p 294.82p 276.58p 292.54p 23663474
08/11/2016 295.92p 298.83p 289.16p 291.94p 18536586
07/11/2016 292.08p 295.12p 288.10p 294.93p 20956516
04/11/2016 294.06p 299.55p 283.00p 287.90p 21954874
03/11/2016 291.15p 304.28p 289.76p 298.57p 20680622
02/11/2016 291.22p 292.96p 289.63p 292.34p 14755285
01/11/2016 290.29p 294.66p 274.02p 293.47p 19421670
31/10/2016 291.42p 296.05p 286.78p 287.71p 16290139
28/10/2016 274.13p 294.33p 270.68p 290.09p 29562788
27/10/2016 277.51p 278.37p 269.23p 273.86p 20133388
26/10/2016 264.86p 281.16p 264.46p 279.96p 22508750
25/10/2016 268.23p 268.83p 261.48p 266.11p 12326189
24/10/2016 266.18p 271.61p 265.19p 268.10p 11531592
21/10/2016 264.26p 265.92p 262.47p 264.72p 13285972
20/10/2016 264.72p 269.10p 263.00p 265.52p 48930428
19/10/2016 261.61p 262.34p 241.72p 260.35p 14934149
18/10/2016 241.74p 259.35p 240.02p 256.11p 32985030
17/10/2016 251.01p 254.46p 248.96p 250.02p 11112344
14/10/2016 246.71p 253.93p 245.97p 251.28p 32043906
13/10/2016 251.28p 252.67p 186.59p 246.05p 22278090
12/10/2016 250.62p 254.52p 249.29p 251.28p 17782536
11/10/2016 239.76p 250.32p 236.64p 249.09p 20535034
10/10/2016 241.81p 244.52p 236.18p 240.22p 15124937
07/10/2016 251.08p 255.03p 187.61p 241.61p 36982284
06/10/2016 260.22p 261.08p 251.40p 252.54p 21693882
05/10/2016 258.17p 265.32p 258.17p 262.80p 13758231
04/10/2016 264.13p 265.12p 259.81p 260.75p 19278100
03/10/2016 264.92p 265.45p 260.46p 262.87p 10048485
30/09/2016 258.43p 264.79p 254.79p 264.13p 23378092
29/09/2016 266.25p 267.37p 257.70p 261.28p 14624550
28/09/2016 262.54p 266.29p 261.48p 264.26p 10811372
27/09/2016 263.47p 264.33p 255.25p 261.48p 13502132
26/09/2016 267.31p 270.34p 259.10p 261.28p 13687738
23/09/2016 269.76p 272.34p 266.96p 268.76p 5906768
22/09/2016 269.43p 272.09p 266.65p 270.29p 10431952
21/09/2016 267.44p 270.50p 265.32p 266.91p 18213070
20/09/2016 274.66p 276.51p 264.34p 265.59p 20934706
19/09/2016 281.02p 281.02p 274.59p 275.39p 16860014
16/09/2016 277.57p 278.17p 273.33p 277.44p 16103116
15/09/2016 273.14p 278.10p 272.08p 277.51p 7485148
14/09/2016 279.23p 279.76p 272.58p 274.46p 14061740
13/09/2016 278.04p 283.67p 272.34p 277.97p 25168496
12/09/2016 274.20p 276.68p 269.10p 276.25p 19395914
09/09/2016 278.90p 285.32p 276.91p 279.03p 13609076
08/09/2016 267.97p 281.15p 267.97p 279.56p 29701808
07/09/2016 264.19p 269.16p 260.62p 268.90p 22474318
06/09/2016 260.02p 266.30p 259.69p 264.19p 13281021
05/09/2016 261.21p 262.07p 256.51p 259.82p 9970552
02/09/2016 259.56p 261.73p 255.72p 260.15p 14360766
01/09/2016 254.59p 261.28p 253.48p 258.37p 17671276
31/08/2016 257.37p 260.62p 253.66p 253.66p 15431752
30/08/2016 258.30p 263.40p 258.13p 260.15p 9595177
26/08/2016 260.82p 262.80p 259.36p 259.62p 5201962
25/08/2016 264.53p 266.64p 259.63p 261.15p 7703772
24/08/2016 259.36p 268.83p 257.70p 266.05p 10027759
23/08/2016 259.36p 261.88p 257.17p 260.49p 11442043
22/08/2016 254.66p 259.94p 253.73p 258.37p 8707823
19/08/2016 257.70p 260.29p 253.60p 254.92p 12138284
18/08/2016 257.64p 259.67p 254.52p 257.70p 8945021
17/08/2016 261.81p 261.81p 255.12p 255.12p 10064392
16/08/2016 265.06p 267.04p 260.75p 261.15p 10608890
15/08/2016 270.88p 270.94p 266.08p 266.78p 6231248
12/08/2016 263.47p 270.75p 262.60p 269.96p 15885322
11/08/2016 267.90p 268.30p 262.15p 263.86p 10664760
10/08/2016 269.49p 271.35p 265.01p 266.58p 8972073
09/08/2016 265.45p 270.86p 264.19p 269.69p 16635447
08/08/2016 262.27p 268.40p 261.35p 264.86p 8679446
05/08/2016 258.63p 262.81p 255.65p 262.07p 12815204
04/08/2016 258.30p 262.29p 255.43p 258.43p 10619162
03/08/2016 260.82p 262.21p 256.36p 257.11p 10659702
02/08/2016 263.80p 265.65p 257.31p 259.76p 16907436
01/08/2016 270.09p 274.33p 259.08p 265.32p 17182964
29/07/2016 266.91p 280.35p 263.60p 268.90p 23399958
28/07/2016 280.82p 281.28p 268.50p 271.08p 18746654
27/07/2016 266.45p 279.32p 266.45p 275.78p 16351319
26/07/2016 266.38p 267.70p 261.35p 264.79p 11159411
25/07/2016 270.15p 270.82p 265.32p 267.17p 12783975
22/07/2016 267.77p 270.88p 264.19p 268.83p 10690302
21/07/2016 275.32p 276.71p 266.11p 268.63p 25925232
20/07/2016 280.88p 282.67p 274.06p 278.63p 14469395
19/07/2016 283.47p 287.51p 279.07p 280.49p 13500432
18/07/2016 280.16p 291.42p 280.16p 284.99p 16990484
15/07/2016 278.17p 285.45p 269.69p 279.56p 18397140
14/07/2016 272.34p 284.25p 270.55p 282.14p 18514806
13/07/2016 270.88p 279.17p 244.95p 270.29p 20768624
12/07/2016 259.62p 274.11p 258.76p 271.48p 18044698
11/07/2016 251.54p 259.43p 249.27p 258.43p 15559889
08/07/2016 234.79p 249.49p 234.72p 248.37p 18753732
07/07/2016 236.64p 243.73p 234.32p 239.49p 15825505
06/07/2016 248.76p 249.69p 229.09p 234.13p 36429276
05/07/2016 249.69p 255.52p 246.25p 250.68p 23784410
04/07/2016 253.66p 254.59p 244.85p 248.37p 16800642
01/07/2016 247.84p 254.33p 242.01p 252.41p 23401830
30/06/2016 238.76p 248.37p 236.58p 245.05p 28782310
29/06/2016 238.83p 245.05p 223.26p 237.97p 39616904

*Close Price adjusted for both dividends and splits