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
28/06/2016 237.11p 244.06p 230.55p 236.58p 29882462
27/06/2016 264.79p 278.17p 222.58p 227.77p 62958184
24/06/2016 231.81p 340.77p 231.81p 270.88p 62970348
23/06/2016 341.42p 352.02p 338.77p 349.70p 20616022
22/06/2016 336.45p 341.22p 332.81p 337.45p 11081201
21/06/2016 334.80p 337.78p 332.15p 333.80p 9389895
20/06/2016 326.91p 340.68p 324.53p 335.79p 13182156
17/06/2016 313.67p 321.02p 309.43p 316.78p 21118688
16/06/2016 311.28p 311.42p 305.39p 308.83p 13725154
15/06/2016 317.18p 318.37p 314.66p 314.66p 8968978
14/06/2016 320.62p 323.93p 314.03p 314.46p 10640865
13/06/2016 325.26p 327.84p 321.26p 323.47p 8873507
10/06/2016 337.78p 338.04p 326.35p 327.44p 14734837
09/06/2016 339.10p 342.24p 338.44p 338.44p 8960139
08/06/2016 343.07p 346.22p 339.13p 340.09p 10357653
07/06/2016 347.71p 353.53p 345.06p 345.39p 8944794
06/06/2016 351.02p 354.00p 344.04p 347.71p 8857124
03/06/2016 355.66p 355.66p 347.38p 351.02p 8398703
02/06/2016 347.38p 356.62p 347.38p 352.35p 7891215
01/06/2016 354.33p 355.99p 343.28p 348.04p 19185308
31/05/2016 358.31p 361.62p 354.20p 354.67p 7046285
27/05/2016 359.30p 362.25p 355.66p 360.29p 8064491
26/05/2016 363.94p 364.60p 356.91p 360.63p 7595486
25/05/2016 353.67p 365.92p 352.02p 364.93p 22726478
24/05/2016 346.39p 352.50p 341.67p 352.02p 9024905
23/05/2016 343.74p 347.38p 341.09p 346.06p 7128060
20/05/2016 344.40p 345.06p 337.74p 342.08p 10447629
19/05/2016 345.72p 347.38p 341.09p 341.09p 10943412
18/05/2016 341.42p 353.50p 340.09p 349.04p 8831173
17/05/2016 341.09p 346.06p 338.11p 343.41p 13681236
16/05/2016 335.13p 338.44p 332.48p 338.44p 3897563
13/05/2016 340.09p 341.09p 335.79p 337.11p 9276370
12/05/2016 340.09p 346.77p 338.44p 341.42p 9753575
11/05/2016 343.41p 345.72p 341.42p 343.41p 7761818
10/05/2016 341.42p 347.53p 340.32p 343.41p 8472679
09/05/2016 337.78p 343.07p 336.12p 340.09p 9205879
06/05/2016 336.45p 340.09p 333.55p 336.45p 14369238
05/05/2016 339.76p 341.92p 335.31p 337.78p 10589505
04/05/2016 338.11p 341.09p 336.78p 339.43p 13290594
03/05/2016 346.06p 346.06p 331.86p 337.78p 26711406
29/04/2016 347.71p 357.65p 343.41p 347.71p 40102352
28/04/2016 365.59p 366.26p 356.65p 364.93p 10732938
27/04/2016 353.67p 367.64p 353.34p 367.58p 17256734
26/04/2016 350.03p 355.81p 350.03p 354.67p 8553583
25/04/2016 349.37p 353.34p 348.70p 349.37p 13295409
22/04/2016 351.02p 353.73p 346.39p 348.70p 19027318
21/04/2016 354.00p 354.99p 347.71p 349.70p 12061523
20/04/2016 351.68p 355.00p 350.36p 353.67p 8596029
19/04/2016 354.67p 358.97p 351.02p 352.02p 10142446
18/04/2016 350.36p 361.62p 350.36p 354.67p 9172736
15/04/2016 359.63p 360.29p 352.26p 353.67p 8763862
14/04/2016 359.63p 361.06p 354.77p 359.96p 17597252
13/04/2016 355.00p 360.14p 351.35p 357.31p 12828973
12/04/2016 352.02p 353.67p 348.04p 352.02p 9779835
11/04/2016 348.37p 355.66p 346.39p 352.68p 9067491
08/04/2016 350.69p 353.01p 347.05p 349.37p 17077500
07/04/2016 355.99p 357.65p 347.38p 349.37p 13577287
06/04/2016 362.94p 365.26p 350.03p 354.33p 15698907
05/04/2016 366.26p 369.24p 361.55p 363.61p 9429579
04/04/2016 364.60p 373.44p 363.94p 368.57p 9688953
01/04/2016 364.27p 366.59p 360.89p 365.59p 8089668
31/03/2016 366.59p 370.56p 364.91p 366.59p 7776768
30/03/2016 369.24p 370.71p 366.26p 368.24p 6305356
29/03/2016 361.95p 367.99p 358.64p 365.26p 10268019
24/03/2016 364.60p 365.59p 358.31p 358.97p 9789388
23/03/2016 363.28p 367.91p 363.28p 367.25p 10633154
22/03/2016 357.65p 363.98p 348.70p 363.94p 21987052
21/03/2016 372.22p 375.53p 366.96p 369.57p 6530390
18/03/2016 365.26p 376.26p 363.61p 374.20p 17941444
17/03/2016 368.24p 369.90p 360.15p 364.93p 16683814
16/03/2016 361.62p 368.57p 361.62p 367.58p 11281320
15/03/2016 357.31p 359.96p 352.40p 359.30p 13006780
14/03/2016 358.64p 362.61p 354.67p 358.64p 10603797
11/03/2016 353.34p 360.18p 349.09p 358.31p 11209047
10/03/2016 354.67p 358.87p 349.04p 349.04p 17431676
09/03/2016 352.02p 364.60p 350.69p 354.33p 13083583
08/03/2016 354.67p 357.31p 350.63p 352.35p 19199252
07/03/2016 357.31p 360.63p 355.00p 357.65p 9389066
04/03/2016 354.00p 362.94p 352.35p 360.96p 10217023
03/03/2016 359.30p 364.60p 350.69p 353.01p 20990958
02/03/2016 369.90p 373.21p 359.30p 361.29p 14542932
01/03/2016 362.28p 368.60p 358.97p 367.91p 10416307
29/02/2016 354.33p 367.58p 353.67p 363.61p 12260100
26/02/2016 378.84p 378.84p 351.02p 358.31p 25826408
25/02/2016 353.34p 372.22p 353.01p 369.90p 16197799
24/02/2016 364.27p 366.14p 345.73p 351.35p 13705323
23/02/2016 353.34p 366.40p 353.16p 364.60p 13235321
22/02/2016 364.93p 370.89p 355.00p 356.65p 7832789
19/02/2016 358.64p 362.36p 354.33p 361.29p 8254168
18/02/2016 352.35p 362.61p 349.70p 358.64p 15957771
17/02/2016 344.40p 351.78p 343.41p 349.70p 13301758
16/02/2016 336.45p 348.04p 335.13p 343.07p 19088202
15/02/2016 327.84p 337.59p 327.84p 334.13p 18246486
12/02/2016 319.03p 321.88p 313.34p 317.77p 14165456
11/02/2016 334.80p 334.80p 311.85p 316.91p 21225522
10/02/2016 323.27p 339.53p 318.37p 335.79p 15948910
09/02/2016 312.74p 321.02p 309.20p 320.29p 26534822
08/02/2016 338.44p 339.09p 311.31p 314.79p 22968086
05/02/2016 342.08p 346.39p 334.86p 335.46p 12734228
04/02/2016 350.69p 352.68p 333.47p 340.76p 22579984
03/02/2016 356.32p 359.63p 342.62p 346.72p 14448530
02/02/2016 366.59p 368.41p 355.26p 358.31p 14842631
01/02/2016 358.31p 370.99p 356.65p 367.58p 11457912
29/01/2016 350.69p 357.31p 337.45p 357.31p 17888112
28/01/2016 363.61p 365.26p 340.80p 348.04p 23298846
27/01/2016 371.55p 372.56p 364.60p 365.92p 10608796
26/01/2016 367.91p 376.99p 366.59p 371.55p 10723502
25/01/2016 372.88p 376.31p 369.58p 372.22p 10190943
22/01/2016 370.89p 376.71p 365.92p 370.23p 11197762
21/01/2016 362.94p 367.97p 359.21p 365.59p 14893327
20/01/2016 364.93p 370.03p 358.97p 360.63p 11746348
19/01/2016 367.58p 374.24p 366.59p 371.89p 11643471
18/01/2016 363.61p 374.10p 360.29p 361.29p 9981912
15/01/2016 373.54p 378.14p 363.94p 364.93p 18249312
14/01/2016 388.44p 390.02p 371.75p 373.54p 18627562
13/01/2016 400.03p 402.02p 388.77p 390.43p 13372179
12/01/2016 392.75p 405.00p 390.93p 396.39p 15687469
11/01/2016 388.77p 394.62p 384.20p 390.43p 8342494
08/01/2016 394.07p 400.25p 388.19p 391.09p 7315828
07/01/2016 393.08p 396.39p 382.72p 390.76p 12888712
06/01/2016 406.66p 406.75p 396.82p 401.69p 11585033
05/01/2016 397.05p 407.79p 396.70p 404.67p 9250322
04/01/2016 398.71p 402.05p 393.08p 394.73p 11497774
31/12/2015 405.00p 407.10p 402.02p 404.34p 1970144
30/12/2015 404.01p 409.97p 403.34p 406.66p 5454554
29/12/2015 400.03p 404.90p 399.80p 403.68p 4636790
24/12/2015 397.72p 399.70p 396.11p 399.37p 1416248
23/12/2015 395.07p 399.86p 391.42p 395.73p 5714316
22/12/2015 396.72p 398.04p 389.37p 392.42p 6282722
21/12/2015 386.79p 396.39p 384.90p 392.09p 6580732
18/12/2015 393.74p 395.07p 387.45p 389.77p 7613875
17/12/2015 394.73p 402.68p 393.61p 396.39p 10638144
16/12/2015 387.45p 391.42p 386.12p 387.45p 7768805
15/12/2015 376.52p 387.50p 375.56p 386.46p 8678676
14/12/2015 375.53p 383.84p 371.16p 374.53p 10469431
11/12/2015 379.50p 382.03p 373.88p 375.20p 8046434
10/12/2015 380.16p 388.72p 374.97p 379.50p 11127558
09/12/2015 386.12p 388.11p 380.06p 381.16p 12182242
08/12/2015 388.77p 398.05p 382.06p 386.46p 12580887
07/12/2015 385.79p 393.41p 385.79p 388.77p 9860316
04/12/2015 378.84p 389.11p 375.53p 386.79p 12522601
03/12/2015 389.44p 392.86p 374.34p 380.83p 15677915
02/12/2015 386.79p 390.43p 383.01p 388.44p 9625222
01/12/2015 378.84p 384.14p 378.79p 381.82p 12175621
30/11/2015 370.89p 384.23p 370.89p 375.53p 9138255
27/11/2015 374.87p 378.18p 370.89p 374.20p 5892680
26/11/2015 366.26p 378.84p 364.27p 375.53p 6398973
25/11/2015 364.27p 368.43p 361.62p 365.26p 11971734
24/11/2015 373.87p 374.60p 358.97p 363.94p 20403890
23/11/2015 380.83p 382.48p 374.40p 376.19p 8815119
20/11/2015 385.79p 387.45p 380.50p 382.15p 7860978
19/11/2015 383.81p 387.12p 380.30p 385.79p 11759752
18/11/2015 388.77p 389.77p 378.51p 379.50p 12116759
17/11/2015 384.47p 394.84p 383.14p 391.75p 9058278
16/11/2015 380.83p 384.66p 375.20p 381.49p 18350976
13/11/2015 395.40p 399.60p 389.22p 392.42p 10394804
12/11/2015 394.73p 401.99p 387.69p 394.73p 21735334
11/11/2015 402.68p 407.98p 401.33p 406.99p 12173349
10/11/2015 397.38p 403.77p 393.08p 401.69p 13818781
09/11/2015 403.34p 404.01p 393.79p 394.73p 12321521
06/11/2015 399.04p 401.36p 390.44p 398.71p 17247466
05/11/2015 383.81p 389.77p 381.32p 384.47p 10075098
04/11/2015 388.77p 390.99p 383.14p 383.81p 11116969
03/11/2015 390.76p 391.75p 384.80p 386.46p 7840928
02/11/2015 377.51p 389.19p 376.19p 389.11p 10581149
30/10/2015 380.83p 387.02p 375.53p 385.79p 20927888
29/10/2015 405.33p 409.09p 392.21p 395.73p 13516761
28/10/2015 404.34p 407.91p 402.02p 404.34p 11849828
27/10/2015 402.35p 406.66p 400.03p 404.34p 10251915
26/10/2015 396.72p 405.00p 394.32p 402.68p 9352257
23/10/2015 392.42p 399.55p 391.09p 396.39p 13748223
22/10/2015 392.75p 393.41p 385.46p 389.77p 16648987
21/10/2015 394.07p 397.05p 386.04p 393.08p 10802427
20/10/2015 400.70p 401.69p 391.69p 392.09p 10159118
19/10/2015 392.42p 400.03p 392.41p 399.70p 7048918
16/10/2015 390.43p 395.28p 387.45p 395.07p 12214480
15/10/2015 384.14p 388.44p 379.17p 388.44p 11934517
14/10/2015 379.50p 386.54p 377.51p 381.82p 8623720
13/10/2015 379.83p 383.48p 377.18p 381.82p 9319536
12/10/2015 376.19p 380.61p 372.55p 377.51p 10011211
09/10/2015 371.89p 374.53p 365.26p 372.55p 13465543
08/10/2015 366.59p 372.22p 365.92p 370.23p 12831505
07/10/2015 382.15p 389.08p 366.26p 366.59p 23724824
06/10/2015 387.12p 397.38p 386.46p 388.44p 16192531
05/10/2015 384.80p 387.78p 381.14p 387.12p 13092801
02/10/2015 388.11p 390.50p 371.89p 378.18p 16206026
01/10/2015 393.08p 395.55p 382.48p 384.14p 12021604
30/09/2015 387.12p 392.06p 383.81p 389.44p 11274669
29/09/2015 385.46p 391.05p 375.71p 377.51p 13311846
28/09/2015 398.05p 399.56p 388.23p 388.44p 11539714
25/09/2015 392.75p 400.70p 390.76p 400.03p 13007882
24/09/2015 391.09p 393.93p 380.83p 384.14p 14808377
23/09/2015 376.52p 395.73p 375.43p 393.41p 17554748
22/09/2015 394.07p 394.73p 373.98p 375.53p 13194660
21/09/2015 395.07p 399.28p 392.85p 393.74p 8883285
18/09/2015 399.37p 400.36p 393.74p 397.72p 11974062
17/09/2015 397.72p 405.21p 395.07p 400.03p 13723322
16/09/2015 396.72p 400.38p 393.74p 396.06p 10282245
15/09/2015 391.09p 397.38p 388.77p 394.73p 9818648
14/09/2015 388.44p 393.74p 388.11p 391.09p 9713248

*Close Price adjusted for both dividends and splits