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
13/08/2004 139.58p 140.08p 135.28p 137.59p 18532346
12/08/2004 138.59p 143.06p 136.93p 140.08p 38810044
11/08/2004 136.44p 139.58p 133.79p 138.92p 34888580
10/08/2004 134.45p 136.93p 131.80p 136.27p 29312270
09/08/2004 139.08p 143.72p 129.81p 136.10p 91991440
06/08/2004 149.35p 150.18p 139.25p 141.07p 50787972
05/08/2004 149.18p 155.31p 149.18p 150.18p 20168894
04/08/2004 150.34p 151.67p 144.71p 148.85p 20831188
03/08/2004 148.52p 152.99p 147.86p 151.67p 22231786
02/08/2004 152.99p 152.83p 145.87p 148.52p 24796054
30/07/2004 155.31p 155.31p 152.16p 152.83p 7987852
29/07/2004 153.66p 155.31p 151.67p 154.15p 19541764
28/07/2004 155.81p 158.62p 151.34p 151.67p 21843042
27/07/2004 152.50p 154.98p 151.17p 153.32p 13400285
26/07/2004 155.64p 156.30p 151.01p 151.67p 11957049
23/07/2004 159.78p 159.95p 154.48p 155.48p 12827778
22/07/2004 161.27p 163.59p 157.63p 157.79p 19918206
21/07/2004 159.28p 164.58p 156.30p 163.59p 32288274
20/07/2004 158.95p 158.95p 152.99p 156.30p 19206798
19/07/2004 159.62p 160.61p 157.30p 157.30p 6640714
16/07/2004 159.12p 161.60p 157.30p 159.28p 18382646
15/07/2004 163.26p 164.25p 158.46p 159.12p 20846308
14/07/2004 160.94p 164.25p 159.78p 164.25p 24090502
13/07/2004 167.89p 167.89p 161.27p 162.10p 29020540
12/07/2004 166.90p 167.40p 164.25p 165.58p 6769026
09/07/2004 166.57p 168.23p 165.41p 165.91p 19373828
08/07/2004 172.20p 177.50p 167.23p 168.23p 21333318
07/07/2004 171.54p 174.19p 170.54p 173.19p 27396960
06/07/2004 179.15p 179.15p 173.86p 174.19p 19565174
05/07/2004 181.97p 185.78p 177.99p 178.49p 18525160
02/07/2004 184.95p 185.45p 180.81p 181.97p 23112016
01/07/2004 183.79p 188.76p 183.79p 184.62p 24545462
30/06/2004 184.29p 189.42p 181.97p 182.47p 33698180
29/06/2004 181.47p 185.94p 180.15p 184.62p 52420388
28/06/2004 176.67p 181.31p 176.67p 180.48p 37980552
25/06/2004 175.18p 177.33p 174.68p 176.34p 9005212
24/06/2004 174.68p 176.34p 174.19p 174.85p 19358908
23/06/2004 172.86p 173.86p 171.70p 172.70p 11368816
22/06/2004 173.36p 174.19p 170.38p 172.70p 12467479
21/06/2004 175.18p 176.50p 173.52p 174.19p 11853469
18/06/2004 171.37p 174.68p 171.37p 174.02p 14854031
17/06/2004 172.53p 174.68p 172.03p 173.52p 17080348
16/06/2004 170.88p 176.34p 170.88p 174.35p 28463306
15/06/2004 167.73p 172.03p 166.57p 171.37p 32134456
14/06/2004 168.89p 169.05p 165.41p 166.57p 18508078
11/06/2004 168.89p 171.87p 166.57p 169.05p 11976114
10/06/2004 174.19p 174.68p 171.54p 171.87p 21011774
09/06/2004 174.19p 178.82p 172.86p 174.52p 26630096
08/06/2004 172.20p 174.02p 170.21p 172.86p 19734906
07/06/2004 172.20p 172.20p 169.05p 171.37p 8913498
04/06/2004 168.56p 172.37p 167.23p 170.88p 21909112
03/06/2004 164.58p 168.89p 164.58p 167.89p 17411814
02/06/2004 165.74p 166.57p 163.42p 164.91p 14056375
01/06/2004 168.23p 168.39p 162.76p 164.25p 22327714
28/05/2004 170.05p 172.37p 167.07p 168.39p 6926270
27/05/2004 166.90p 170.54p 166.40p 169.38p 10252807
26/05/2004 168.23p 169.38p 165.08p 166.57p 17266846
25/05/2004 166.74p 167.56p 159.78p 165.08p 22207558
24/05/2004 168.89p 171.54p 164.25p 167.23p 28024142
21/05/2004 171.37p 173.03p 167.73p 168.72p 19240782
20/05/2004 173.19p 174.19p 167.23p 170.38p 17251124
19/05/2004 164.91p 176.01p 159.28p 174.19p 40021836
18/05/2004 164.91p 166.24p 155.81p 165.41p 30023098
17/05/2004 162.27p 163.42p 152.33p 161.11p 46598092
14/05/2004 169.22p 169.55p 160.77p 163.42p 36896992
13/05/2004 168.72p 170.88p 165.58p 169.55p 27256778
12/05/2004 172.86p 174.52p 166.74p 167.56p 17046032
11/05/2004 170.88p 174.35p 168.23p 174.52p 42269100
10/05/2004 173.19p 177.00p 167.56p 168.23p 49860364
07/05/2004 178.16p 178.49p 174.85p 177.00p 20898358
06/05/2004 184.12p 185.45p 174.85p 177.99p 65788976
05/05/2004 184.12p 187.93p 179.49p 185.45p 43330608
04/05/2004 186.11p 190.25p 184.62p 187.93p 25856098
30/04/2004 194.06p 197.70p 187.43p 187.10p 23223572
29/04/2004 197.37p 199.35p 191.08p 196.04p 25202696
28/04/2004 203.16p 204.49p 195.38p 199.35p 12710689
27/04/2004 200.68p 203.33p 198.69p 202.17p 11725225
26/04/2004 196.21p 201.67p 195.05p 200.68p 20872930
23/04/2004 196.71p 200.35p 195.05p 198.69p 23416680
22/04/2004 190.74p 195.05p 189.25p 195.05p 20889078
21/04/2004 195.55p 198.03p 187.10p 189.25p 23755894
20/04/2004 193.39p 199.35p 193.23p 198.03p 9534841
19/04/2004 194.06p 197.20p 192.73p 193.23p 14677220
16/04/2004 195.05p 196.87p 192.07p 194.39p 17327746
15/04/2004 192.90p 195.55p 177.83p 195.21p 15326060
14/04/2004 197.86p 198.53p 191.08p 192.90p 21665694
13/04/2004 195.55p 199.35p 193.23p 198.53p 10758805
08/04/2004 192.73p 195.71p 188.76p 193.56p 17136502
07/04/2004 199.85p 199.85p 191.57p 188.76p 16119419
06/04/2004 203.99p 205.32p 194.72p 197.53p 18526400
05/04/2004 197.70p 203.33p 195.88p 201.34p 30301706
02/04/2004 189.92p 200.68p 160.77p 197.53p 40916020
01/04/2004 188.76p 188.76p 162.27p 188.59p 23746848
31/03/2004 191.74p 191.74p 182.13p 183.13p 16002376
30/03/2004 189.59p 195.38p 186.11p 189.42p 13644632
29/03/2004 192.07p 192.07p 170.54p 189.59p 16988734
26/03/2004 181.47p 192.40p 181.47p 185.78p 30465454
25/03/2004 175.35p 182.47p 171.04p 179.15p 46820412
24/03/2004 178.82p 182.47p 172.20p 176.01p 36063452
23/03/2004 172.37p 178.82p 171.04p 177.83p 33433070
22/03/2004 180.15p 184.95p 170.05p 172.03p 25435912
19/03/2004 186.11p 187.76p 181.64p 181.64p 11726987
18/03/2004 192.07p 192.07p 183.46p 183.46p 26446320
17/03/2004 186.60p 193.39p 185.45p 192.07p 32515890
16/03/2004 176.34p 187.43p 176.34p 185.45p 35939480
15/03/2004 192.07p 193.23p 176.67p 178.16p 51343580
12/03/2004 184.45p 193.72p 175.84p 191.08p 54147792
11/03/2004 200.02p 201.18p 184.29p 188.43p 100725824
10/03/2004 202.67p 213.59p 202.67p 204.65p 34906688
09/03/2004 219.55p 222.20p 210.12p 212.10p 27742312
08/03/2004 218.56p 227.67p 216.41p 220.05p 29569716
05/03/2004 210.12p 218.06p 207.96p 217.24p 15928854
04/03/2004 207.47p 217.24p 207.47p 208.96p 31815970
03/03/2004 209.45p 212.43p 204.32p 206.31p 20928638
02/03/2004 216.74p 217.07p 207.14p 209.45p 20349542
01/03/2004 214.75p 215.08p 209.29p 213.76p 15945626
27/02/2004 210.61p 213.10p 207.47p 209.29p 7674294
26/02/2004 205.65p 211.61p 203.33p 207.96p 15976654
25/02/2004 206.64p 206.64p 201.84p 203.99p 16608435
24/02/2004 208.63p 210.45p 202.50p 206.97p 21832112
23/02/2004 217.07p 217.07p 209.12p 210.28p 15008446
20/02/2004 215.91p 218.56p 213.43p 215.08p 15790687
19/02/2004 214.92p 218.56p 213.43p 216.57p 28017150
18/02/2004 210.78p 219.22p 208.63p 216.24p 29919460
17/02/2004 208.63p 217.40p 208.46p 212.60p 25662134
16/02/2004 205.98p 209.95p 202.83p 209.29p 11947123
13/02/2004 205.65p 209.79p 202.50p 205.98p 26431614
12/02/2004 198.69p 206.97p 197.70p 204.16p 22134214
11/02/2004 200.35p 201.34p 197.20p 199.02p 21843080
10/02/2004 192.07p 202.50p 189.42p 200.02p 51332912
09/02/2004 193.39p 198.69p 189.59p 191.74p 30230488
06/02/2004 190.41p 192.40p 186.77p 190.74p 33994664
05/02/2004 190.25p 193.39p 186.77p 190.25p 32193888
04/02/2004 191.57p 194.22p 183.29p 190.41p 40768240
03/02/2004 193.06p 196.04p 190.41p 192.90p 47966188
02/02/2004 201.84p 202.83p 193.39p 193.72p 41439748
30/01/2004 196.71p 204.82p 194.72p 202.00p 26906756
29/01/2004 201.51p 202.17p 194.22p 194.72p 29642892
28/01/2004 190.08p 206.81p 188.92p 202.00p 69688024
27/01/2004 190.08p 193.89p 189.92p 192.90p 32376674
26/01/2004 187.43p 191.08p 185.28p 188.92p 31305704
23/01/2004 193.39p 194.39p 187.27p 188.10p 17437710
22/01/2004 191.74p 195.05p 191.24p 192.73p 29365674
21/01/2004 194.22p 194.55p 187.76p 191.41p 24961950
20/01/2004 199.02p 200.51p 194.06p 194.55p 33655236
19/01/2004 192.73p 198.69p 192.07p 197.70p 17035954
16/01/2004 196.71p 196.71p 190.91p 193.89p 23213904
15/01/2004 191.41p 198.36p 188.92p 194.88p 23628534
14/01/2004 188.76p 197.37p 186.11p 192.57p 24151050
13/01/2004 183.96p 189.59p 182.80p 188.59p 39389352
12/01/2004 178.99p 182.47p 177.99p 182.13p 11395938
09/01/2004 182.13p 185.11p 180.98p 181.97p 19015214
08/01/2004 178.33p 182.80p 177.17p 181.47p 45067264
07/01/2004 165.91p 179.82p 164.91p 178.66p 116010848
06/01/2004 155.64p 160.77p 150.01p 160.28p 85246320
05/01/2004 149.02p 154.32p 147.86p 152.99p 20633256
02/01/2004 155.64p 156.64p 150.18p 152.00p 14854934
31/12/2003 154.65p 155.31p 153.99p 153.99p 1653475
30/12/2003 155.64p 157.30p 153.66p 154.48p 4443684
29/12/2003 154.48p 157.46p 154.15p 156.30p 7336602
24/12/2003 157.63p 160.61p 149.18p 154.81p 1116528
23/12/2003 157.46p 160.28p 154.48p 156.30p 8453053
22/12/2003 158.13p 161.44p 157.30p 157.79p 14139069
19/12/2003 155.31p 163.76p 151.34p 159.95p 30796306
18/12/2003 149.35p 155.15p 148.36p 154.32p 14458269
17/12/2003 151.01p 152.16p 148.36p 149.02p 13931110
16/12/2003 151.83p 153.32p 148.52p 150.67p 12543439
15/12/2003 151.01p 156.14p 149.52p 151.83p 20266044
12/12/2003 145.54p 148.69p 144.88p 148.36p 19071416
11/12/2003 147.36p 147.36p 140.74p 144.05p 14662573
10/12/2003 150.34p 151.83p 144.71p 145.71p 12267642
09/12/2003 149.18p 151.67p 147.69p 150.84p 17005232
08/12/2003 150.18p 150.84p 147.36p 149.02p 14468888
05/12/2003 153.49p 153.49p 149.18p 150.34p 17527384
04/12/2003 151.67p 153.32p 150.01p 151.67p 29237956
03/12/2003 148.52p 153.16p 147.03p 151.01p 34508704
02/12/2003 147.86p 151.34p 147.53p 148.69p 22768256
01/12/2003 151.67p 152.33p 148.52p 149.18p 20286496
28/11/2003 154.98p 156.14p 149.18p 151.01p 21583866
27/11/2003 151.83p 156.14p 151.83p 154.48p 19828574
26/11/2003 151.50p 156.80p 150.67p 152.33p 23320948
25/11/2003 151.17p 153.66p 147.69p 150.51p 11750837
24/11/2003 144.88p 151.01p 142.06p 150.34p 19698700
21/11/2003 143.06p 143.39p 140.08p 141.73p 9214860
20/11/2003 150.01p 150.01p 140.24p 143.72p 28540782
19/11/2003 148.36p 150.01p 146.04p 148.36p 26225558
18/11/2003 154.98p 156.30p 149.68p 150.01p 42186624
17/11/2003 163.59p 163.59p 156.80p 156.97p 22872844
14/11/2003 157.63p 164.91p 157.63p 164.91p 31520106
13/11/2003 159.95p 160.77p 157.30p 158.95p 24390674
12/11/2003 147.36p 158.79p 145.54p 158.46p 40015252
11/11/2003 142.40p 148.36p 142.40p 147.53p 32746710
10/11/2003 152.33p 153.16p 145.87p 147.36p 36581324
07/11/2003 141.73p 149.52p 141.73p 148.36p 36219208
06/11/2003 140.41p 142.40p 139.42p 141.24p 10391486
05/11/2003 140.41p 142.40p 137.26p 142.23p 14215348
04/11/2003 141.40p 142.73p 139.91p 141.57p 12055469
03/11/2003 139.08p 142.89p 136.60p 141.07p 18804322
31/10/2003 137.76p 140.08p 134.95p 137.76p 14018150
30/10/2003 131.63p 141.90p 130.31p 139.75p 41351212

*Close Price adjusted for both dividends and splits