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
15/01/2003 93.22p 94.71p 87.92p 90.07p 16327309
14/01/2003 88.91p 91.56p 88.09p 91.40p 16210985
13/01/2003 90.07p 91.90p 87.92p 88.75p 13592773
10/01/2003 87.59p 93.55p 87.09p 92.72p 28818170
09/01/2003 88.09p 92.56p 87.42p 91.73p 15385203
08/01/2003 92.06p 92.89p 87.42p 90.24p 13173221
07/01/2003 94.88p 95.21p 89.74p 91.40p 18183206
06/01/2003 92.89p 95.87p 90.07p 95.54p 15685049
03/01/2003 96.86p 98.52p 93.22p 96.03p 9272692
02/01/2003 90.07p 94.71p 89.91p 94.71p 8104199
31/12/2002 90.07p 92.56p 89.25p 89.41p 1743594
30/12/2002 89.25p 92.06p 87.09p 92.06p 3051949
27/12/2002 90.74p 104.98p 84.44p 87.09p 3108583
24/12/2002 88.75p 93.05p 84.44p 90.07p 1308712
23/12/2002 96.03p 97.69p 88.58p 89.41p 14317123
20/12/2002 92.23p 97.69p 89.91p 96.03p 22828298
19/12/2002 89.41p 94.54p 88.58p 93.22p 10239261
18/12/2002 99.18p 99.68p 84.78p 90.07p 17552984
17/12/2002 97.69p 100.67p 96.20p 96.70p 8139234
16/12/2002 96.03p 99.35p 95.04p 97.69p 12110427
13/12/2002 104.98p 104.98p 94.54p 95.37p 21744352
12/12/2002 103.49p 106.30p 101.50p 102.99p 6345054
11/12/2002 104.81p 107.79p 102.33p 104.98p 16472214
10/12/2002 104.64p 106.63p 103.65p 104.81p 19167008
09/12/2002 104.98p 107.96p 102.99p 104.31p 8746525
06/12/2002 103.32p 105.64p 100.34p 104.98p 10939560
05/12/2002 104.64p 105.97p 102.49p 103.49p 12064126
04/12/2002 106.47p 110.61p 102.66p 105.97p 28003620
03/12/2002 108.78p 113.25p 107.96p 108.62p 19271580
02/12/2002 108.62p 110.27p 105.14p 109.94p 8173261
29/11/2002 108.78p 110.27p 107.13p 109.28p 8692336
28/11/2002 104.31p 111.10p 103.49p 110.11p 28816654
27/11/2002 103.32p 105.97p 100.51p 105.14p 19802866
26/11/2002 106.13p 110.11p 103.49p 103.49p 14339727
25/11/2002 110.27p 110.94p 104.15p 108.45p 13822760
22/11/2002 102.99p 110.61p 102.49p 110.27p 24206092
21/11/2002 98.02p 104.81p 95.37p 103.82p 17960078
20/11/2002 96.20p 99.01p 95.54p 96.03p 7516214
19/11/2002 100.34p 100.51p 96.70p 99.01p 14382381
18/11/2002 96.03p 101.83p 95.37p 99.68p 11456096
15/11/2002 93.39p 97.52p 93.22p 97.19p 17879124
14/11/2002 89.41p 95.70p 87.59p 92.89p 22095520
13/11/2002 87.76p 89.91p 81.46p 89.41p 26444248
12/11/2002 89.91p 90.57p 86.76p 88.09p 22398880
11/11/2002 87.42p 91.40p 83.45p 88.75p 23452938
08/11/2002 88.75p 91.07p 87.92p 88.75p 21975602
07/11/2002 95.37p 96.53p 86.43p 89.41p 51211880
06/11/2002 100.01p 100.67p 91.40p 94.71p 39782452
05/11/2002 104.64p 106.96p 94.38p 96.70p 82662848
04/11/2002 93.39p 106.96p 93.39p 105.47p 60284544
01/11/2002 86.27p 96.37p 84.78p 94.88p 42235048
31/10/2002 81.63p 87.92p 81.63p 87.59p 25286132
30/10/2002 83.45p 86.10p 81.30p 84.11p 16931354
29/10/2002 88.75p 90.74p 79.64p 83.45p 11863727
28/10/2002 83.62p 94.88p 82.62p 87.26p 27508274
25/10/2002 84.78p 85.27p 78.81p 83.62p 26965008
24/10/2002 83.29p 87.09p 80.97p 86.10p 20517654
23/10/2002 87.26p 89.25p 82.13p 83.29p 33427876
22/10/2002 83.62p 88.75p 83.45p 85.93p 21529836
21/10/2002 79.31p 84.44p 75.17p 83.62p 17943668
18/10/2002 81.79p 83.62p 75.83p 81.79p 20021806
17/10/2002 75.34p 81.96p 74.34p 81.96p 35526400
16/10/2002 75.83p 76.99p 72.36p 75.34p 29958336
15/10/2002 69.05p 167.23p 68.71p 75.83p 28326366
14/10/2002 66.40p 69.38p 66.40p 68.71p 20151040
11/10/2002 63.08p 164.91p 63.08p 68.88p 30707788
10/10/2002 62.75p 64.91p 60.77p 63.58p 11307337
09/10/2002 63.75p 65.24p 62.92p 63.58p 18778546
08/10/2002 62.26p 65.24p 61.26p 63.25p 13364783
07/10/2002 65.57p 65.57p 57.62p 62.59p 22127852
04/10/2002 69.54p 69.71p 63.91p 64.74p 30144980
03/10/2002 65.57p 67.89p 63.91p 66.89p 29042634
02/10/2002 66.23p 68.22p 63.08p 65.07p 14732826
01/10/2002 61.76p 65.57p 61.10p 64.41p 15637933
30/09/2002 65.73p 66.40p 62.09p 63.58p 34561608
27/09/2002 69.38p 69.87p 65.57p 69.21p 17033114
26/09/2002 66.23p 69.54p 66.23p 67.89p 21438644
25/09/2002 62.92p 68.38p 59.28p 65.90p 25063646
24/09/2002 69.71p 70.87p 59.28p 63.42p 21664982
23/09/2002 73.68p 79.15p 68.55p 68.71p 15138965
20/09/2002 74.84p 77.82p 70.20p 74.84p 47402136
19/09/2002 77.16p 77.49p 69.38p 73.68p 21276696
18/09/2002 80.14p 83.12p 74.01p 75.17p 14678194
17/09/2002 84.78p 88.58p 80.30p 81.46p 27120528
16/09/2002 82.79p 88.91p 79.81p 80.14p 12548251
13/09/2002 84.78p 87.42p 80.80p 81.63p 13897967
12/09/2002 88.09p 89.08p 81.96p 84.11p 28965544
11/09/2002 89.41p 97.69p 87.92p 88.75p 16443619
10/09/2002 87.42p 103.32p 86.76p 89.41p 10241421
09/09/2002 86.10p 102.66p 85.77p 87.26p 9396029
06/09/2002 88.09p 106.30p 83.78p 89.41p 17962986
05/09/2002 90.24p 92.06p 85.11p 87.26p 15063976
04/09/2002 92.06p 94.71p 88.25p 89.74p 11074861
03/09/2002 93.05p 96.86p 90.90p 92.72p 21496374
02/09/2002 101.33p 101.33p 94.88p 96.03p 11619933
30/08/2002 103.32p 103.98p 98.19p 100.67p 10569081
29/08/2002 103.15p 108.12p 100.67p 101.33p 13735397
28/08/2002 107.46p 109.28p 101.66p 102.66p 9259917
27/08/2002 108.78p 115.08p 100.67p 108.12p 9958255
23/08/2002 109.45p 115.57p 101.00p 108.95p 20542586
22/08/2002 105.64p 109.94p 102.00p 109.61p 23833358
21/08/2002 101.17p 105.80p 100.17p 102.82p 15187227
20/08/2002 102.49p 108.29p 97.52p 99.35p 6877914
19/08/2002 97.19p 103.65p 96.70p 102.99p 15588778
16/08/2002 94.88p 97.36p 94.21p 95.54p 8465686
15/08/2002 94.05p 96.37p 88.42p 93.05p 10559125
14/08/2002 92.72p 97.86p 91.07p 91.90p 23991764
13/08/2002 94.21p 104.98p 90.24p 93.39p 22857852
12/08/2002 99.35p 113.59p 92.72p 94.21p 11111118
09/08/2002 98.02p 101.83p 96.03p 98.02p 12424807
08/08/2002 96.03p 101.83p 96.03p 98.02p 8615521
07/08/2002 98.02p 101.17p 93.39p 96.03p 18858916
06/08/2002 90.74p 113.59p 83.62p 94.71p 21279788
05/08/2002 90.24p 95.04p 87.92p 90.74p 19146606
02/08/2002 101.66p 102.82p 89.91p 92.72p 43866832
01/08/2002 105.31p 109.12p 98.02p 99.35p 10697283
31/07/2002 98.68p 116.90p 97.52p 105.97p 33610932
30/07/2002 96.86p 113.92p 96.86p 98.68p 25546424
29/07/2002 93.05p 97.03p 91.23p 95.70p 25394014
26/07/2002 92.56p 97.52p 89.08p 90.74p 28988598
25/07/2002 96.03p 98.02p 89.74p 91.40p 32600416
24/07/2002 92.06p 94.38p 84.94p 93.05p 24656324
23/07/2002 98.02p 100.17p 91.90p 92.89p 16667400
22/07/2002 103.98p 109.94p 95.21p 98.35p 10973656
19/07/2002 107.96p 109.28p 101.17p 104.98p 13648108
18/07/2002 105.31p 111.43p 103.49p 108.45p 25933664
17/07/2002 97.69p 120.87p 96.70p 105.64p 28442832
16/07/2002 103.65p 106.13p 95.04p 97.86p 20949496
15/07/2002 108.45p 112.26p 99.68p 101.33p 32997734
12/07/2002 111.76p 112.10p 102.66p 107.29p 9425889
11/07/2002 109.28p 111.27p 105.97p 108.62p 17017710
10/07/2002 113.09p 114.08p 109.94p 111.93p 18902778
09/07/2002 117.89p 134.12p 112.76p 114.41p 28065424
08/07/2002 115.90p 118.72p 109.61p 117.56p 11496906
05/07/2002 112.59p 131.96p 110.77p 116.90p 12744110
04/07/2002 112.59p 114.41p 110.27p 113.92p 10876635
03/07/2002 116.07p 119.22p 103.65p 108.95p 28795466
02/07/2002 121.70p 121.70p 109.28p 114.91p 17580658
01/07/2002 122.86p 125.18p 118.39p 122.03p 18096654
28/06/2002 119.88p 125.67p 119.88p 123.35p 16405584
27/06/2002 119.22p 123.69p 118.39p 118.39p 22349200
26/06/2002 119.22p 122.53p 114.91p 117.73p 19583528
25/06/2002 122.53p 127.33p 120.71p 126.00p 10908090
24/06/2002 127.16p 134.45p 121.37p 122.20p 7468016
21/06/2002 125.18p 129.32p 123.02p 126.34p 10763716
20/06/2002 125.34p 125.34p 125.34p 125.34p 12160080
19/06/2002 130.81p 130.81p 130.81p 130.81p 26310456
18/06/2002 133.29p 133.29p 133.29p 133.29p 28465040
17/06/2002 130.14p 130.14p 130.14p 130.14p 23414192
14/06/2002 127.16p 127.16p 127.16p 127.16p 24423642
13/06/2002 135.44p 135.44p 135.44p 135.44p 32949508
12/06/2002 132.13p 132.13p 132.13p 132.13p 9427021
11/06/2002 136.77p 136.77p 136.77p 136.77p 19744464
10/06/2002 132.13p 132.13p 132.13p 132.13p 19097482
07/06/2002 129.32p 129.32p 129.32p 129.32p 18635620
06/06/2002 132.63p 132.63p 132.63p 132.63p 11801041
05/06/2002 129.98p 129.98p 129.98p 129.98p 15071619
04/06/2002 134.45p 134.45p 134.45p 134.45p 0
03/06/2002 134.45p 134.45p 134.45p 134.45p 0
31/05/2002 134.45p 134.45p 134.45p 134.45p 20418136
30/05/2002 135.77p 135.77p 135.77p 135.77p 24644114
29/05/2002 137.76p 137.76p 137.76p 137.76p 23754928
28/05/2002 141.73p 141.73p 141.73p 141.73p 11613100
27/05/2002 145.05p 145.05p 145.05p 145.05p 3928268
24/05/2002 143.72p 143.72p 143.72p 143.72p 14396583
23/05/2002 145.38p 145.38p 145.38p 145.38p 28767432
22/05/2002 148.19p 148.19p 148.19p 148.19p 40189128
21/05/2002 154.32p 154.32p 154.32p 154.32p 22154484
20/05/2002 157.30p 157.30p 157.30p 157.30p 24119270
17/05/2002 155.97p 155.97p 155.97p 155.97p 12757207
16/05/2002 153.49p 153.49p 153.49p 153.49p 6505413
15/05/2002 152.33p 152.33p 152.33p 152.33p 13029774
14/05/2002 148.69p 148.69p 148.69p 148.69p 15654075
13/05/2002 144.22p 144.22p 144.22p 144.22p 28507888
10/05/2002 146.70p 146.70p 146.70p 146.70p 28228358
09/05/2002 150.67p 150.67p 150.67p 150.67p 9070333
08/05/2002 151.01p 151.01p 151.01p 151.01p 18888308
07/05/2002 147.36p 147.36p 147.36p 147.36p 20996996
03/05/2002 152.00p 152.00p 152.00p 152.00p 27103438
02/05/2002 157.96p 157.96p 157.96p 157.96p 14286401
01/05/2002 155.15p 155.15p 155.15p 155.15p 2230999
30/04/2002 156.47p 156.47p 156.47p 156.47p 5279296
29/04/2002 156.97p 156.97p 156.97p 156.97p 11122397
26/04/2002 157.63p 157.63p 157.63p 157.63p 11103931
25/04/2002 158.62p 158.62p 158.62p 158.62p 9557959
24/04/2002 162.10p 162.10p 162.10p 162.10p 15642780
23/04/2002 159.62p 159.62p 159.62p 159.62p 12459393
22/04/2002 158.62p 158.62p 158.62p 158.62p 7088525
19/04/2002 158.29p 158.29p 158.29p 158.29p 26646306
18/04/2002 157.46p 157.46p 157.46p 157.46p 8114797
17/04/2002 157.46p 157.46p 157.46p 157.46p 24942622
16/04/2002 156.30p 156.30p 156.30p 156.30p 27640328
15/04/2002 155.81p 155.81p 155.81p 155.81p 9178703
12/04/2002 154.81p 154.81p 154.81p 154.81p 18738560
11/04/2002 152.00p 152.00p 152.00p 152.00p 6486528
10/04/2002 155.81p 155.81p 155.81p 155.81p 7725356
09/04/2002 154.15p 154.15p 154.15p 154.15p 11828692
08/04/2002 151.83p 151.83p 151.83p 151.83p 13128915
05/04/2002 155.64p 155.64p 155.64p 155.64p 9348366
04/04/2002 155.31p 155.31p 155.31p 155.31p 31317724

*Close Price adjusted for both dividends and splits