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
13/03/2006 218.40p 219.89p 216.91p 218.06p 16877744
10/03/2006 217.07p 218.40p 216.57p 218.40p 19478462
09/03/2006 211.94p 218.06p 210.28p 217.73p 27008634
08/03/2006 217.24p 217.24p 208.63p 209.79p 36141016
07/03/2006 217.24p 217.73p 215.75p 216.57p 28945010
06/03/2006 219.55p 219.55p 217.40p 218.23p 7535198
03/03/2006 217.90p 220.88p 215.42p 218.56p 15606060
02/03/2006 217.24p 219.72p 215.58p 217.90p 14448729
01/03/2006 216.41p 219.22p 216.41p 218.06p 16408720
28/02/2006 221.71p 222.87p 216.74p 217.73p 24895502
27/02/2006 220.71p 221.54p 218.40p 220.55p 14531285
24/02/2006 222.87p 223.36p 218.23p 219.55p 22020320
23/02/2006 222.54p 222.87p 220.38p 221.38p 14333719
22/02/2006 222.54p 222.54p 219.72p 221.71p 7382402
21/02/2006 219.06p 222.37p 219.06p 221.71p 9994927
20/02/2006 220.05p 222.20p 219.22p 220.71p 21093828
17/02/2006 222.20p 224.03p 219.55p 221.71p 20324318
16/02/2006 223.03p 224.52p 221.21p 222.20p 20447618
15/02/2006 216.24p 222.70p 214.26p 221.54p 28002524
14/02/2006 217.07p 219.72p 210.61p 214.26p 24889468
13/02/2006 213.93p 216.57p 212.10p 215.42p 13978016
10/02/2006 213.10p 214.26p 212.77p 212.77p 9778707
09/02/2006 214.26p 215.25p 212.27p 214.26p 16649836
08/02/2006 212.27p 214.59p 210.78p 212.77p 13183144
07/02/2006 210.28p 213.10p 207.80p 212.60p 31821904
06/02/2006 209.95p 211.28p 208.63p 209.29p 22229972
03/02/2006 214.59p 218.56p 207.14p 209.12p 58198720
02/02/2006 215.58p 216.24p 213.59p 214.59p 25760524
01/02/2006 215.91p 215.91p 212.10p 214.26p 25836428
31/01/2006 217.90p 217.90p 214.59p 215.75p 36374424
30/01/2006 219.89p 220.38p 216.08p 216.24p 14018420
27/01/2006 218.89p 222.70p 218.23p 219.55p 18997546
26/01/2006 213.59p 220.55p 213.59p 218.40p 35393960
25/01/2006 211.94p 212.10p 209.95p 211.94p 14235804
24/01/2006 209.62p 215.75p 208.63p 210.61p 35253604
23/01/2006 205.32p 209.62p 203.82p 208.79p 24930552
20/01/2006 208.79p 212.27p 205.81p 206.64p 21946356
19/01/2006 215.08p 217.40p 208.63p 209.29p 50986508
18/01/2006 211.94p 214.59p 207.63p 212.77p 17423860
17/01/2006 216.57p 217.24p 213.93p 214.75p 13748355
16/01/2006 217.57p 220.22p 216.57p 217.90p 14274124
13/01/2006 224.36p 223.20p 217.07p 219.22p 34677380
12/01/2006 222.70p 224.69p 221.54p 223.20p 22672942
11/01/2006 213.93p 226.34p 213.43p 224.85p 51010032
10/01/2006 219.22p 219.22p 213.10p 213.10p 39676364
09/01/2006 220.71p 221.54p 217.40p 219.06p 25033800
06/01/2006 222.37p 225.02p 220.55p 221.38p 24383188
05/01/2006 225.18p 225.68p 221.38p 221.87p 26604316
04/01/2006 224.52p 225.52p 221.54p 223.86p 16215074
03/01/2006 221.87p 225.68p 220.71p 222.54p 18509318
30/12/2005 224.36p 224.36p 220.55p 221.21p 5645936
29/12/2005 224.36p 224.36p 221.54p 222.70p 7017907
28/12/2005 221.87p 224.85p 220.22p 222.54p 12578563
23/12/2005 222.37p 222.37p 220.55p 221.87p 4063208
22/12/2005 223.86p 223.86p 221.21p 221.87p 16076493
21/12/2005 222.70p 226.18p 222.54p 223.69p 14377047
20/12/2005 223.53p 224.03p 221.21p 222.54p 13014514
19/12/2005 225.68p 227.17p 223.20p 223.53p 13139958
16/12/2005 222.54p 228.33p 222.54p 226.34p 24833410
15/12/2005 224.52p 226.84p 223.20p 223.36p 16512401
14/12/2005 222.54p 224.19p 221.04p 223.86p 11161367
13/12/2005 218.23p 222.70p 217.90p 222.20p 13281180
12/12/2005 219.22p 221.87p 217.57p 219.55p 6083313
09/12/2005 223.53p 223.36p 219.72p 220.05p 14742619
08/12/2005 219.72p 224.19p 218.06p 223.69p 35935784
07/12/2005 217.40p 223.69p 215.08p 221.38p 59650740
06/12/2005 214.26p 217.57p 212.10p 217.07p 16149489
05/12/2005 212.93p 216.91p 211.28p 212.77p 35790544
02/12/2005 209.95p 213.76p 208.96p 212.77p 21900490
01/12/2005 207.96p 209.95p 207.14p 209.45p 12249445
30/11/2005 207.14p 209.29p 204.16p 206.64p 16059930
29/11/2005 206.31p 208.46p 204.98p 206.47p 16076920
28/11/2005 206.47p 208.63p 204.49p 205.81p 15815472
25/11/2005 204.16p 207.30p 203.00p 204.49p 8353611
24/11/2005 205.98p 205.98p 202.50p 202.67p 10710479
23/11/2005 201.84p 205.81p 201.67p 205.48p 19615024
22/11/2005 204.98p 208.13p 201.34p 202.00p 42597304
21/11/2005 207.30p 207.30p 201.84p 203.66p 28398708
18/11/2005 210.94p 215.58p 207.30p 207.30p 60856832
17/11/2005 208.63p 210.45p 207.80p 208.46p 10778506
16/11/2005 211.28p 211.28p 205.48p 208.13p 19793568
15/11/2005 211.94p 212.93p 208.30p 210.28p 18264710
14/11/2005 210.12p 213.43p 210.12p 211.77p 10888788
11/11/2005 211.61p 213.43p 209.79p 211.94p 19125932
10/11/2005 210.45p 211.44p 205.48p 209.45p 28274744
09/11/2005 207.96p 211.94p 206.14p 208.63p 40082664
08/11/2005 206.81p 209.62p 205.32p 206.31p 21510646
07/11/2005 200.02p 206.31p 200.02p 205.48p 17402560
04/11/2005 211.28p 209.95p 198.53p 202.67p 39671852
03/11/2005 205.98p 207.96p 204.49p 207.80p 32362320
02/11/2005 202.00p 205.32p 200.51p 204.32p 21909744
01/11/2005 200.02p 205.65p 198.53p 202.00p 38357072
31/10/2005 193.39p 200.02p 193.39p 200.02p 36949996
28/10/2005 189.92p 193.39p 187.76p 192.07p 15047598
27/10/2005 195.38p 196.04p 190.08p 190.08p 10663563
26/10/2005 197.20p 197.20p 194.06p 195.88p 8913199
25/10/2005 196.71p 197.53p 194.55p 194.72p 8601343
24/10/2005 195.21p 196.04p 192.90p 195.38p 14814705
21/10/2005 194.55p 195.21p 191.08p 193.72p 14133208
20/10/2005 198.69p 198.20p 192.40p 193.56p 31224962
19/10/2005 196.71p 198.69p 190.25p 194.72p 36121960
18/10/2005 198.53p 201.01p 196.71p 198.69p 14593393
17/10/2005 200.35p 201.18p 195.71p 198.53p 26790608
14/10/2005 200.68p 203.33p 199.35p 200.35p 26703380
13/10/2005 202.83p 204.82p 198.03p 199.69p 32138952
12/10/2005 207.14p 207.63p 201.67p 203.99p 31106740
11/10/2005 207.96p 210.94p 207.14p 207.14p 29407086
10/10/2005 209.62p 212.60p 207.14p 207.47p 19030668
07/10/2005 204.16p 210.94p 204.16p 209.45p 49255684
06/10/2005 199.19p 206.47p 196.04p 205.32p 44033788
05/10/2005 193.39p 200.84p 192.57p 199.69p 46176640
04/10/2005 194.72p 196.54p 192.40p 196.04p 19193510
03/10/2005 194.06p 195.05p 192.07p 194.22p 7339554
30/09/2005 193.39p 194.06p 190.58p 193.89p 14389903
29/09/2005 192.73p 195.05p 191.90p 192.73p 10689839
28/09/2005 188.10p 194.39p 187.93p 194.22p 11730126
27/09/2005 188.26p 190.74p 187.93p 188.10p 13007440
26/09/2005 191.74p 191.74p 189.09p 190.41p 16593296
23/09/2005 188.76p 190.58p 188.10p 189.75p 6506090
22/09/2005 189.75p 192.07p 187.10p 187.76p 30697424
21/09/2005 192.90p 195.21p 190.74p 191.24p 16076428
20/09/2005 192.07p 195.21p 192.07p 194.72p 12916677
19/09/2005 195.21p 196.71p 192.40p 192.73p 13151455
16/09/2005 190.58p 196.37p 189.25p 196.21p 29859076
15/09/2005 191.24p 192.40p 189.42p 190.58p 10516732
14/09/2005 192.07p 193.23p 190.91p 192.07p 9910286
13/09/2005 192.57p 193.23p 190.25p 191.24p 15950008
12/09/2005 191.41p 194.06p 189.25p 193.23p 11364063
09/09/2005 190.08p 192.07p 189.75p 190.41p 7743776
08/09/2005 191.57p 193.39p 189.75p 190.74p 11561017
07/09/2005 185.61p 192.07p 185.61p 191.90p 33867908
06/09/2005 185.94p 186.44p 183.46p 185.61p 11275261
05/09/2005 186.60p 186.77p 184.12p 186.11p 9187561
02/09/2005 183.46p 186.44p 183.46p 185.45p 16038236
01/09/2005 183.96p 186.11p 183.29p 184.12p 23245850
31/08/2005 183.79p 186.94p 182.30p 183.62p 17246350
30/08/2005 186.11p 189.42p 184.12p 184.45p 11582762
29/08/2005 185.78p 185.78p 185.78p 185.78p 0
26/08/2005 186.11p 187.10p 183.96p 185.78p 6280827
25/08/2005 187.43p 188.43p 185.11p 185.11p 12619571
24/08/2005 188.43p 189.92p 188.10p 188.43p 9313690
23/08/2005 191.74p 191.90p 188.43p 188.92p 14671107
22/08/2005 188.92p 192.07p 188.76p 191.90p 10785236
19/08/2005 190.58p 190.58p 188.43p 188.92p 9371424
18/08/2005 190.25p 190.74p 188.76p 189.75p 11792280
17/08/2005 191.74p 192.73p 187.93p 189.25p 21607428
16/08/2005 193.23p 194.88p 191.74p 193.06p 7659242
15/08/2005 192.73p 193.89p 190.74p 192.90p 10702821
12/08/2005 190.08p 193.56p 188.76p 192.07p 33881952
11/08/2005 195.05p 196.04p 192.40p 193.56p 21816578
10/08/2005 191.57p 196.37p 191.08p 196.04p 24132380
09/08/2005 188.59p 191.57p 188.26p 191.08p 19493448
08/08/2005 190.08p 191.57p 188.10p 189.42p 22219134
05/08/2005 196.71p 198.03p 187.43p 189.42p 55025344
04/08/2005 188.43p 194.06p 188.10p 192.40p 47861872
03/08/2005 189.09p 190.74p 187.27p 188.26p 17550542
02/08/2005 187.76p 191.57p 186.77p 190.08p 29729988
01/08/2005 184.62p 188.10p 183.46p 187.10p 34553704
29/07/2005 185.45p 187.60p 183.46p 183.96p 15247382
28/07/2005 185.45p 186.44p 184.78p 185.61p 23041644
27/07/2005 181.80p 186.27p 178.66p 185.45p 30653898
26/07/2005 180.15p 181.97p 178.49p 180.98p 25263612
25/07/2005 182.30p 182.96p 180.31p 181.80p 10187469
22/07/2005 180.48p 183.62p 180.48p 182.96p 17632126
21/07/2005 184.45p 185.45p 178.16p 182.13p 55598032
20/07/2005 183.13p 184.95p 181.14p 182.80p 13771821
19/07/2005 184.29p 184.29p 180.81p 182.13p 19322412
18/07/2005 183.29p 184.29p 181.97p 182.96p 21423708
15/07/2005 180.48p 186.44p 180.48p 183.29p 44435100
14/07/2005 178.66p 181.64p 178.66p 180.48p 15053025
13/07/2005 177.50p 180.98p 177.50p 179.49p 19092648
12/07/2005 178.33p 178.49p 176.34p 177.99p 11235997
11/07/2005 177.00p 178.82p 175.35p 177.50p 12259454
08/07/2005 175.68p 177.17p 172.70p 176.34p 28012332
07/07/2005 180.31p 180.64p 163.26p 172.70p 119384584
06/07/2005 180.81p 182.96p 179.65p 180.31p 20751770
05/07/2005 176.17p 180.98p 175.35p 179.98p 36690940
04/07/2005 174.68p 176.67p 173.03p 176.34p 15832360
01/07/2005 174.52p 176.50p 173.36p 176.01p 30109096
30/06/2005 177.17p 177.17p 173.69p 174.52p 20435236
29/06/2005 177.33p 178.66p 176.17p 176.84p 29610878
28/06/2005 173.19p 175.68p 171.87p 175.51p 40563176
27/06/2005 181.97p 182.63p 172.70p 172.70p 40582596
24/06/2005 181.97p 184.78p 180.15p 182.63p 17115776
23/06/2005 184.78p 187.60p 184.12p 184.78p 10665371
22/06/2005 183.46p 185.61p 180.81p 184.78p 27127044
21/06/2005 180.31p 183.13p 179.65p 182.63p 15416711
20/06/2005 183.13p 183.79p 178.16p 180.81p 43423856
17/06/2005 182.80p 188.43p 182.80p 183.79p 25975792
16/06/2005 184.45p 184.45p 182.13p 183.29p 9943309
15/06/2005 182.96p 185.45p 181.80p 182.63p 40265320
14/06/2005 185.45p 185.94p 181.64p 181.80p 25553668
13/06/2005 185.45p 186.77p 185.45p 185.94p 17998776
10/06/2005 184.95p 186.77p 183.96p 185.45p 15996261
09/06/2005 183.46p 185.11p 182.47p 184.95p 29438386
08/06/2005 180.31p 184.78p 180.31p 183.79p 37020144
07/06/2005 177.33p 182.30p 176.84p 182.13p 28972186
06/06/2005 178.16p 178.82p 176.34p 176.84p 19745018
03/06/2005 180.64p 184.78p 178.16p 178.82p 31920502
02/06/2005 177.99p 180.98p 177.50p 180.98p 17714592

*Close Price adjusted for both dividends and splits