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
01/06/2005 180.15p 181.47p 176.34p 178.99p 31815450
31/05/2005 184.12p 184.62p 180.81p 181.47p 14393746
27/05/2005 183.13p 183.96p 181.80p 182.80p 19084992
26/05/2005 182.13p 182.80p 181.47p 182.63p 19238386
25/05/2005 180.48p 183.62p 179.49p 181.97p 23610072
24/05/2005 182.30p 183.46p 179.82p 181.14p 18416584
23/05/2005 181.64p 183.62p 180.48p 183.46p 23753648
20/05/2005 179.82p 181.64p 178.99p 180.48p 17994254
19/05/2005 179.49p 181.31p 177.50p 180.48p 32913702
18/05/2005 178.82p 180.98p 177.00p 179.65p 33919152
17/05/2005 173.52p 178.66p 173.52p 177.66p 49711576
16/05/2005 171.54p 172.86p 171.54p 172.53p 17248420
13/05/2005 171.54p 173.52p 168.23p 172.20p 47758088
12/05/2005 165.58p 169.38p 163.26p 168.23p 28620168
11/05/2005 164.75p 165.41p 162.60p 163.26p 19486120
10/05/2005 166.07p 168.06p 163.92p 164.25p 14844221
09/05/2005 168.23p 169.05p 166.40p 166.74p 12291858
06/05/2005 167.23p 169.72p 166.57p 167.56p 10559721
05/05/2005 164.25p 169.38p 160.44p 167.89p 41789128
04/05/2005 162.10p 163.76p 160.94p 163.59p 27557268
03/05/2005 159.62p 162.10p 157.63p 161.27p 25333924
29/04/2005 155.31p 159.12p 155.15p 157.63p 18017068
28/04/2005 160.11p 163.09p 155.31p 156.47p 26250450
27/04/2005 162.27p 163.59p 157.63p 159.45p 20995804
26/04/2005 165.41p 166.24p 163.09p 163.59p 11664700
25/04/2005 166.24p 166.74p 164.42p 165.74p 9677909
22/04/2005 166.07p 167.89p 163.09p 166.24p 11504276
21/04/2005 163.76p 165.08p 163.09p 164.42p 9488351
20/04/2005 166.74p 167.73p 163.76p 164.25p 15289092
19/04/2005 165.08p 168.06p 164.75p 166.74p 17330992
18/04/2005 166.90p 167.23p 163.59p 164.75p 36644604
15/04/2005 174.68p 174.68p 168.89p 169.72p 21552014
14/04/2005 179.49p 179.82p 175.18p 175.18p 19979156
13/04/2005 180.15p 181.47p 178.16p 179.82p 22717204
12/04/2005 179.65p 180.98p 177.83p 178.16p 34662896
11/04/2005 181.31p 181.31p 179.32p 180.48p 8025962
08/04/2005 180.15p 184.12p 180.15p 181.31p 17023192
07/04/2005 176.34p 179.65p 176.34p 178.99p 20552758
06/04/2005 173.19p 177.33p 173.19p 177.17p 11251070
05/04/2005 174.19p 175.18p 173.19p 173.52p 18472712
04/04/2005 175.51p 176.50p 172.37p 172.86p 17712548
01/04/2005 174.68p 177.83p 173.19p 175.51p 16320840
31/03/2005 175.84p 178.49p 174.35p 174.85p 26237734
30/03/2005 174.19p 175.18p 172.86p 174.35p 12451605
29/03/2005 178.16p 178.82p 173.86p 175.18p 22690302
24/03/2005 176.84p 178.82p 176.01p 177.17p 20659144
23/03/2005 174.35p 177.99p 173.52p 176.17p 17611262
22/03/2005 175.84p 177.33p 173.86p 176.50p 20341722
21/03/2005 177.99p 178.33p 174.52p 175.01p 12544304
18/03/2005 178.49p 179.82p 176.50p 177.33p 21314906
17/03/2005 177.17p 178.82p 174.02p 177.99p 21535034
16/03/2005 180.48p 182.80p 175.35p 176.50p 26634658
15/03/2005 182.80p 183.13p 179.49p 180.31p 25907434
14/03/2005 184.12p 185.28p 181.47p 182.47p 17127064
11/03/2005 182.13p 185.11p 180.98p 184.95p 32373482
10/03/2005 183.79p 184.78p 179.98p 180.98p 35666720
09/03/2005 186.11p 188.43p 183.79p 184.78p 17748482
08/03/2005 183.46p 187.93p 183.13p 186.11p 23685924
07/03/2005 180.81p 183.96p 180.81p 183.13p 7245456
04/03/2005 182.13p 182.63p 178.66p 180.98p 14796050
03/03/2005 181.97p 184.12p 179.82p 182.47p 33195638
02/03/2005 182.30p 183.79p 180.15p 182.96p 9400858
01/03/2005 177.66p 183.29p 176.34p 183.29p 17982352
28/02/2005 180.15p 181.47p 177.17p 177.17p 30326316
25/02/2005 178.66p 181.80p 177.17p 180.31p 16154679
24/02/2005 179.82p 179.82p 175.84p 177.33p 23266162
23/02/2005 176.50p 179.32p 174.68p 178.82p 18729954
22/02/2005 179.32p 179.32p 175.84p 177.17p 38505832
21/02/2005 179.98p 180.48p 177.66p 179.32p 28401982
18/02/2005 184.29p 184.29p 178.16p 179.82p 30020856
17/02/2005 184.12p 186.11p 182.13p 183.96p 20846758
16/02/2005 190.08p 190.08p 182.96p 184.78p 36950836
15/02/2005 185.94p 190.25p 184.29p 189.75p 51745728
14/02/2005 185.28p 186.77p 184.12p 186.44p 8569982
11/02/2005 182.13p 185.94p 181.47p 184.78p 13007553
10/02/2005 182.80p 184.12p 179.98p 181.47p 18949062
09/02/2005 182.80p 183.46p 181.31p 182.13p 12272555
08/02/2005 180.15p 183.29p 179.32p 182.63p 25521618
07/02/2005 183.46p 184.12p 178.82p 179.32p 24360362
04/02/2005 182.13p 184.45p 179.15p 181.80p 50286216
03/02/2005 179.65p 182.63p 177.33p 179.15p 41464784
02/02/2005 178.82p 180.15p 177.50p 179.65p 23446376
01/02/2005 175.01p 179.82p 175.01p 179.49p 29606148
31/01/2005 175.51p 178.16p 172.20p 176.01p 33430372
28/01/2005 171.04p 172.86p 170.54p 172.20p 14142811
27/01/2005 170.05p 171.70p 169.72p 170.54p 25379104
26/01/2005 166.74p 170.21p 165.91p 169.72p 34097080
25/01/2005 162.27p 166.90p 161.27p 165.91p 37141476
24/01/2005 161.93p 163.92p 159.95p 162.27p 19398866
21/01/2005 164.09p 167.23p 163.76p 163.92p 16633836
20/01/2005 166.24p 166.24p 163.92p 164.09p 22138102
19/01/2005 167.23p 167.89p 165.58p 166.40p 30176782
18/01/2005 169.22p 170.21p 164.58p 166.24p 39924544
17/01/2005 168.39p 172.03p 166.74p 169.88p 28702826
14/01/2005 163.26p 168.23p 161.44p 167.23p 43216840
13/01/2005 166.40p 166.40p 163.26p 163.59p 32045492
12/01/2005 162.10p 165.91p 162.10p 164.91p 43083536
11/01/2005 165.58p 166.74p 162.43p 162.76p 32302434
10/01/2005 164.75p 167.23p 164.25p 165.25p 42979888
07/01/2005 160.28p 165.91p 159.45p 164.75p 61877516
06/01/2005 151.67p 161.44p 151.67p 160.61p 65578168
05/01/2005 155.64p 156.97p 152.33p 152.99p 28408848
04/01/2005 155.97p 157.13p 155.31p 156.97p 28120628
31/12/2004 153.99p 156.30p 153.99p 155.64p 1690428
30/12/2004 155.31p 155.81p 152.33p 155.31p 4554198
29/12/2004 151.17p 155.15p 151.17p 155.15p 10291169
24/12/2004 153.82p 155.31p 153.16p 154.65p 1009244
23/12/2004 152.33p 155.48p 152.16p 154.65p 40324628
22/12/2004 150.34p 152.16p 148.85p 152.16p 24051810
21/12/2004 146.37p 149.85p 146.37p 148.85p 18879132
20/12/2004 150.18p 150.18p 146.04p 146.37p 19492282
17/12/2004 149.52p 151.01p 148.85p 148.85p 29601030
16/12/2004 152.16p 152.16p 149.35p 150.51p 21642800
15/12/2004 151.67p 152.33p 150.18p 150.84p 22999482
14/12/2004 152.16p 153.16p 149.68p 150.34p 14180799
13/12/2004 149.68p 152.66p 148.36p 150.67p 21591034
10/12/2004 149.35p 151.83p 147.53p 148.36p 30533914
09/12/2004 148.85p 150.01p 147.69p 149.02p 19682008
08/12/2004 151.01p 153.82p 148.52p 148.85p 30115704
07/12/2004 149.68p 153.32p 149.68p 151.17p 15174906
06/12/2004 152.66p 154.32p 150.01p 150.51p 11282961
03/12/2004 154.65p 156.30p 152.16p 153.32p 57145404
02/12/2004 152.33p 155.64p 149.68p 155.31p 94916008
01/12/2004 145.71p 151.17p 145.71p 149.68p 26499894
30/11/2004 147.03p 147.36p 144.38p 147.03p 20619306
29/11/2004 144.88p 148.19p 144.88p 146.54p 19577792
26/11/2004 144.88p 146.04p 144.71p 145.71p 8890912
25/11/2004 144.71p 146.54p 144.38p 145.38p 11713518
24/11/2004 144.22p 145.38p 142.40p 145.21p 18518298
23/11/2004 144.55p 145.54p 142.56p 142.89p 53394588
22/11/2004 146.70p 148.19p 143.72p 144.05p 33438154
19/11/2004 149.35p 151.50p 147.53p 148.19p 22867726
18/11/2004 149.02p 151.67p 148.19p 149.35p 20510266
17/11/2004 148.36p 151.17p 147.20p 150.84p 57387076
16/11/2004 152.99p 152.99p 147.03p 148.19p 31674204
15/11/2004 152.99p 152.99p 151.01p 151.83p 25372006
12/11/2004 152.33p 153.66p 150.34p 151.50p 13990557
11/11/2004 150.34p 153.32p 147.86p 151.83p 70604144
10/11/2004 147.69p 151.50p 147.20p 149.52p 52855436
09/11/2004 145.71p 147.86p 144.71p 147.20p 55399624
08/11/2004 149.02p 150.01p 144.22p 145.05p 46387916
05/11/2004 145.71p 151.01p 145.54p 148.69p 71153496
04/11/2004 144.22p 144.22p 141.57p 142.73p 17783392
03/11/2004 146.70p 146.70p 141.07p 143.89p 51826180
02/11/2004 143.89p 146.37p 142.73p 144.88p 43113012
01/11/2004 142.40p 144.22p 139.58p 143.06p 27272716
29/10/2004 142.73p 145.71p 142.06p 142.56p 37187292
28/10/2004 139.75p 143.22p 136.77p 142.06p 83623032
27/10/2004 138.09p 138.09p 134.95p 136.77p 52533604
26/10/2004 135.28p 137.59p 134.61p 136.60p 29784696
25/10/2004 135.11p 136.44p 133.45p 134.95p 8396505
22/10/2004 138.26p 141.73p 136.27p 136.44p 19104882
21/10/2004 135.44p 138.42p 135.28p 137.93p 37643740
20/10/2004 135.44p 136.93p 133.95p 135.44p 16490043
19/10/2004 135.61p 138.09p 132.79p 136.93p 57089228
18/10/2004 135.77p 136.44p 132.13p 132.79p 17209716
15/10/2004 134.12p 136.60p 132.96p 136.44p 19134408
14/10/2004 137.10p 138.42p 133.79p 134.45p 28605258
13/10/2004 133.79p 138.92p 132.13p 138.42p 54066140
12/10/2004 134.28p 135.61p 129.98p 132.13p 31378324
11/10/2004 136.44p 137.43p 135.44p 135.61p 10672059
08/10/2004 137.10p 138.26p 135.44p 136.77p 13761391
07/10/2004 137.76p 139.42p 136.77p 138.26p 14938943
06/10/2004 138.42p 138.92p 136.44p 137.43p 14579161
05/10/2004 142.40p 144.55p 138.09p 138.92p 46269884
04/10/2004 142.56p 145.05p 142.23p 143.39p 14316057
01/10/2004 137.26p 142.56p 137.26p 142.23p 31750412
30/09/2004 142.40p 143.89p 135.77p 137.43p 21642092
29/09/2004 137.59p 142.40p 137.26p 140.91p 28189380
28/09/2004 135.77p 137.10p 134.95p 136.60p 20213234
27/09/2004 138.42p 139.08p 136.27p 136.60p 9363560
24/09/2004 139.08p 139.75p 137.43p 138.59p 11630060
23/09/2004 138.75p 141.40p 137.10p 139.42p 19256354
22/09/2004 142.40p 142.40p 137.93p 139.08p 19393736
21/09/2004 141.24p 143.06p 141.24p 142.40p 10584886
20/09/2004 144.71p 144.71p 140.74p 141.40p 9667624
17/09/2004 142.89p 146.20p 142.56p 143.56p 44569628
16/09/2004 142.40p 146.24p 142.06p 144.05p 33964116
15/09/2004 146.37p 146.37p 141.07p 142.73p 33680916
14/09/2004 149.85p 150.18p 146.04p 146.54p 20989096
13/09/2004 147.36p 151.34p 147.36p 150.18p 7693269
10/09/2004 149.18p 150.51p 148.03p 148.19p 8168368
09/09/2004 150.51p 152.33p 148.69p 149.52p 17754506
08/09/2004 157.63p 160.11p 150.51p 151.50p 35795924
07/09/2004 153.32p 157.79p 153.49p 156.30p 23484588
06/09/2004 152.66p 154.98p 151.50p 153.99p 11272057
03/09/2004 149.52p 156.30p 148.36p 154.15p 23958256
02/09/2004 149.68p 151.34p 146.04p 149.52p 21053798
01/09/2004 149.35p 149.18p 146.04p 148.85p 17610112
31/08/2004 151.01p 151.34p 147.69p 148.36p 20238682
27/08/2004 152.50p 153.66p 149.52p 151.34p 13555344
26/08/2004 149.35p 152.99p 148.03p 151.67p 41194744
25/08/2004 148.36p 150.34p 147.03p 148.03p 18809710
24/08/2004 145.05p 151.83p 145.05p 148.69p 34404592
23/08/2004 142.73p 146.87p 140.57p 145.05p 22280696
20/08/2004 140.74p 141.57p 138.59p 140.57p 18422204
19/08/2004 144.22p 146.04p 141.07p 141.57p 15229553
18/08/2004 146.04p 146.54p 141.07p 143.39p 32855560
17/08/2004 142.89p 148.36p 141.73p 146.54p 30230130
16/08/2004 135.77p 143.72p 134.45p 143.22p 20074726

*Close Price adjusted for both dividends and splits