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
27/10/2003 127.16p 127.83p 125.01p 127.16p 8100190
24/10/2003 125.84p 129.15p 123.19p 126.34p 9630211
23/10/2003 127.33p 128.32p 124.51p 126.17p 28200026
22/10/2003 131.14p 132.13p 129.65p 129.98p 35452908
21/10/2003 125.01p 132.30p 123.85p 130.47p 48245168
20/10/2003 125.18p 125.18p 123.02p 123.19p 7896706
17/10/2003 126.17p 128.32p 123.35p 125.01p 12147447
16/10/2003 125.34p 127.99p 125.34p 127.66p 13523833
15/10/2003 125.84p 130.14p 124.68p 127.49p 16599774
14/10/2003 125.84p 125.84p 122.36p 124.02p 8224300
13/10/2003 121.86p 125.34p 121.20p 125.01p 12245228
10/10/2003 121.20p 122.03p 119.71p 121.70p 7869380
09/10/2003 119.55p 123.02p 117.23p 121.86p 27475934
08/10/2003 118.06p 118.88p 116.90p 117.56p 13685453
07/10/2003 121.70p 121.70p 117.23p 117.23p 4631342
06/10/2003 117.89p 120.54p 116.73p 118.22p 9577969
03/10/2003 115.57p 118.72p 114.25p 117.89p 44048080
02/10/2003 114.58p 115.90p 113.09p 114.74p 18188334
01/10/2003 112.43p 113.92p 109.12p 113.59p 24051126
30/09/2003 112.10p 115.24p 109.78p 110.11p 52399448
29/09/2003 110.61p 114.91p 109.94p 111.60p 11127370
26/09/2003 114.74p 117.23p 110.44p 112.59p 15189430
25/09/2003 117.23p 118.06p 113.59p 114.08p 13836874
24/09/2003 119.88p 121.53p 118.55p 118.72p 13401238
23/09/2003 122.53p 122.69p 114.91p 117.89p 27142620
22/09/2003 123.69p 124.84p 119.88p 122.03p 11723173
19/09/2003 125.18p 126.67p 122.69p 124.51p 16851616
18/09/2003 122.20p 125.67p 119.55p 125.67p 20045514
17/09/2003 121.70p 124.35p 121.04p 122.69p 11819136
16/09/2003 120.21p 121.20p 118.22p 120.21p 10199589
15/09/2003 120.37p 121.20p 119.22p 120.04p 4925936
12/09/2003 119.22p 124.18p 117.73p 119.88p 22762808
11/09/2003 121.86p 123.35p 117.23p 117.89p 17975832
10/09/2003 120.71p 123.19p 118.55p 119.88p 20557688
09/09/2003 125.18p 126.83p 112.59p 122.03p 33206108
08/09/2003 132.46p 133.29p 125.01p 126.00p 22616238
05/09/2003 137.10p 137.10p 130.64p 132.63p 24084248
04/09/2003 137.59p 137.76p 131.47p 131.96p 22844308
03/09/2003 133.29p 140.08p 132.63p 136.44p 60065992
02/09/2003 130.47p 133.79p 129.48p 131.80p 30915194
01/09/2003 124.51p 130.31p 122.36p 128.98p 20679980
29/08/2003 122.53p 128.32p 122.53p 123.85p 16886952
28/08/2003 122.53p 125.51p 122.53p 124.35p 10665263
27/08/2003 124.84p 126.17p 124.02p 125.01p 13808819
26/08/2003 125.34p 126.00p 123.19p 124.35p 15011799
22/08/2003 126.17p 128.49p 123.35p 127.33p 14238917
21/08/2003 122.53p 127.66p 122.53p 125.18p 20120542
20/08/2003 123.85p 126.67p 122.69p 123.19p 23032988
19/08/2003 119.38p 127.33p 118.39p 125.34p 44501696
18/08/2003 116.57p 119.71p 111.93p 118.88p 22917852
15/08/2003 111.93p 117.89p 109.45p 116.23p 20457804
14/08/2003 115.57p 115.57p 111.27p 111.93p 20162116
13/08/2003 111.43p 115.24p 111.43p 114.08p 15560326
12/08/2003 111.76p 112.43p 110.94p 111.60p 3654742
11/08/2003 111.27p 112.26p 109.94p 111.27p 8944621
08/08/2003 109.28p 112.59p 106.63p 111.10p 15181702
07/08/2003 108.29p 108.95p 106.80p 107.96p 10315597
06/08/2003 112.92p 112.92p 107.46p 108.45p 21354210
05/08/2003 111.76p 114.25p 110.27p 113.75p 24475108
04/08/2003 110.94p 113.42p 110.44p 112.26p 16225058
01/08/2003 115.90p 115.90p 112.43p 113.25p 14913485
31/07/2003 111.10p 116.90p 111.10p 114.41p 49324620
30/07/2003 111.76p 111.76p 108.78p 111.76p 12773560
29/07/2003 111.27p 113.59p 109.78p 110.94p 26143068
28/07/2003 109.94p 112.43p 108.45p 111.93p 19203864
25/07/2003 109.45p 112.92p 107.96p 112.92p 23278498
24/07/2003 112.43p 112.59p 110.27p 111.27p 16464266
23/07/2003 115.57p 115.57p 108.45p 111.93p 25940880
22/07/2003 112.59p 114.58p 111.76p 114.58p 10600489
21/07/2003 112.59p 116.40p 110.94p 113.25p 22033470
18/07/2003 115.74p 116.23p 111.76p 115.74p 9602935
17/07/2003 115.90p 118.55p 113.42p 115.74p 13405505
16/07/2003 119.71p 120.04p 115.90p 118.55p 25639802
15/07/2003 119.71p 120.54p 116.07p 119.88p 31253804
14/07/2003 115.24p 121.86p 114.25p 118.55p 14941075
11/07/2003 111.27p 115.08p 110.61p 113.75p 13638155
10/07/2003 113.25p 114.08p 109.94p 112.43p 16668318
09/07/2003 111.93p 114.91p 110.94p 112.59p 29014784
08/07/2003 109.28p 113.92p 108.95p 111.76p 13448900
07/07/2003 106.63p 111.43p 105.80p 110.94p 13571165
04/07/2003 106.80p 107.79p 106.13p 106.63p 7420666
03/07/2003 102.00p 108.12p 102.00p 107.96p 52368776
02/07/2003 99.35p 103.82p 98.85p 102.33p 29320366
01/07/2003 102.33p 103.82p 92.89p 97.86p 43195300
30/06/2003 101.17p 104.48p 99.68p 100.34p 12667001
27/06/2003 104.15p 105.97p 102.33p 103.15p 11582440
26/06/2003 98.02p 103.82p 98.02p 102.66p 6909296
25/06/2003 100.34p 104.98p 99.84p 100.34p 32665292
24/06/2003 104.64p 104.98p 100.01p 101.33p 12964860
23/06/2003 106.63p 107.29p 103.65p 104.98p 13249411
20/06/2003 106.63p 106.96p 103.32p 105.64p 5035594
19/06/2003 107.29p 109.28p 104.81p 106.13p 25249910
18/06/2003 109.61p 111.43p 107.13p 109.94p 12383379
17/06/2003 103.32p 113.75p 103.32p 110.11p 18642558
16/06/2003 103.49p 106.30p 102.00p 105.31p 7759870
13/06/2003 106.63p 106.63p 103.32p 103.98p 18572724
12/06/2003 107.96p 108.78p 103.15p 105.80p 18005346
11/06/2003 105.97p 109.78p 103.82p 107.96p 22082360
10/06/2003 107.96p 110.27p 104.81p 107.79p 24327628
09/06/2003 111.10p 113.92p 106.47p 107.96p 23096416
06/06/2003 102.82p 124.18p 102.82p 112.10p 58134348
05/06/2003 101.00p 105.64p 99.51p 102.82p 32095978
04/06/2003 94.21p 100.51p 94.21p 99.35p 28296024
03/06/2003 94.71p 97.69p 94.38p 96.20p 19939502
02/06/2003 95.37p 98.85p 94.21p 97.36p 18949894
30/05/2003 91.07p 98.02p 89.25p 93.22p 26149134
29/05/2003 88.09p 93.39p 86.76p 91.40p 15169977
28/05/2003 86.10p 91.73p 84.11p 88.09p 9341096
27/05/2003 84.11p 87.42p 83.12p 86.10p 12063618
23/05/2003 86.76p 88.58p 82.62p 84.78p 12332325
22/05/2003 80.97p 86.93p 80.30p 86.93p 21862938
21/05/2003 88.42p 89.58p 80.97p 81.79p 32306986
20/05/2003 90.24p 90.74p 87.09p 88.09p 20916170
19/05/2003 92.72p 94.88p 88.58p 91.07p 15027609
16/05/2003 91.40p 96.03p 91.40p 94.88p 9647248
15/05/2003 91.07p 93.88p 90.57p 92.72p 10715077
14/05/2003 89.91p 93.39p 88.25p 91.07p 16585536
13/05/2003 91.73p 91.73p 88.25p 90.40p 9606864
12/05/2003 90.24p 91.73p 87.76p 91.73p 10260629
09/05/2003 91.07p 91.90p 88.25p 90.24p 17040894
08/05/2003 95.37p 95.87p 88.42p 90.24p 24804120
07/05/2003 98.68p 99.01p 93.88p 95.37p 23627646
06/05/2003 89.08p 98.35p 86.93p 98.02p 47461084
02/05/2003 82.79p 90.57p 81.46p 89.41p 36141028
01/05/2003 83.78p 84.44p 81.79p 82.46p 9904193
30/04/2003 81.79p 84.11p 79.31p 83.78p 20898598
29/04/2003 80.14p 84.61p 78.98p 80.80p 13873732
28/04/2003 77.16p 81.96p 74.51p 80.80p 16129645
25/04/2003 77.99p 79.15p 76.66p 77.16p 12680359
24/04/2003 81.46p 82.13p 77.82p 78.48p 25523350
23/04/2003 79.81p 84.11p 79.64p 82.95p 21883936
22/04/2003 77.49p 79.97p 77.49p 79.48p 19128556
17/04/2003 80.47p 81.46p 78.81p 79.64p 13421573
16/04/2003 82.62p 89.08p 80.30p 80.97p 36686648
15/04/2003 80.14p 82.62p 78.98p 82.13p 14713755
14/04/2003 78.15p 80.47p 76.17p 77.66p 7493880
11/04/2003 76.83p 78.81p 76.33p 77.32p 9323373
10/04/2003 75.50p 78.32p 74.68p 76.50p 12700695
09/04/2003 78.32p 78.98p 75.34p 76.33p 22285780
08/04/2003 79.48p 82.46p 78.98p 80.14p 26162392
07/04/2003 76.17p 83.29p 76.17p 82.29p 20646798
04/04/2003 73.02p 77.99p 73.02p 76.66p 13275165
03/04/2003 76.50p 77.32p 68.71p 73.02p 30439592
02/04/2003 69.87p 78.32p 68.38p 75.83p 34162272
01/04/2003 68.88p 71.53p 67.56p 69.87p 14771530
31/03/2003 71.53p 71.53p 67.06p 68.88p 12261986
28/03/2003 75.34p 75.50p 68.22p 71.86p 17440914
27/03/2003 77.49p 78.81p 74.51p 74.51p 12209147
26/03/2003 79.97p 80.14p 76.83p 78.15p 19384704
25/03/2003 78.48p 82.29p 74.01p 80.80p 20464600
24/03/2003 82.79p 82.79p 77.32p 78.48p 18963958
21/03/2003 76.83p 84.11p 76.33p 82.79p 32811956
20/03/2003 79.31p 79.97p 75.34p 77.16p 15941537
19/03/2003 77.82p 80.14p 73.02p 78.65p 23850386
18/03/2003 72.19p 84.11p 70.87p 77.82p 73291272
17/03/2003 64.41p 81.13p 63.91p 72.69p 27423982
14/03/2003 63.58p 68.55p 61.59p 67.89p 23401464
13/03/2003 58.95p 63.58p 58.12p 61.76p 23710466
12/03/2003 61.93p 62.09p 56.46p 56.96p 22350714
11/03/2003 62.26p 64.08p 59.11p 60.27p 17928378
10/03/2003 63.91p 65.07p 62.59p 62.92p 18169868
07/03/2003 64.24p 64.57p 61.76p 62.75p 11430402
06/03/2003 64.24p 65.57p 61.93p 64.74p 31361612
05/03/2003 65.90p 67.56p 63.42p 63.75p 33998044
04/03/2003 69.54p 70.20p 66.73p 67.22p 14618771
03/03/2003 70.04p 70.87p 68.38p 69.38p 17924874
28/02/2003 69.05p 69.87p 66.89p 69.05p 13661412
27/02/2003 67.72p 71.20p 66.56p 68.55p 13831993
26/02/2003 69.38p 74.51p 65.90p 67.06p 19051920
25/02/2003 72.85p 74.51p 67.56p 68.22p 17943432
24/02/2003 73.85p 74.68p 73.02p 73.18p 27457568
21/02/2003 74.84p 76.50p 73.02p 74.68p 10252773
20/02/2003 75.83p 77.82p 74.51p 74.84p 18678286
19/02/2003 74.68p 77.49p 74.68p 76.50p 13160887
18/02/2003 75.67p 80.97p 73.85p 76.66p 15643935
17/02/2003 75.50p 75.83p 73.68p 75.67p 14759326
14/02/2003 71.86p 74.68p 71.20p 72.69p 20072852
13/02/2003 74.68p 75.17p 72.19p 73.52p 26353218
12/02/2003 77.49p 77.49p 73.85p 74.68p 19350096
11/02/2003 73.52p 78.65p 72.52p 78.15p 11728089
10/02/2003 77.16p 78.65p 73.35p 74.18p 15869217
07/02/2003 75.17p 77.32p 73.85p 76.99p 21740162
06/02/2003 75.67p 78.48p 75.17p 75.83p 11539637
05/02/2003 74.18p 78.32p 72.36p 77.82p 23247456
04/02/2003 76.83p 78.98p 74.34p 75.50p 16465862
03/02/2003 75.67p 80.30p 75.67p 79.31p 18272154
31/01/2003 73.52p 76.17p 72.85p 75.67p 19521150
30/01/2003 70.20p 80.14p 69.05p 76.83p 35931132
29/01/2003 71.03p 72.52p 66.56p 69.71p 26998982
28/01/2003 74.68p 76.66p 71.53p 72.85p 24642022
27/01/2003 76.33p 76.83p 71.20p 74.18p 33604604
24/01/2003 78.15p 81.13p 75.67p 76.33p 14883341
23/01/2003 81.13p 81.63p 74.68p 77.99p 11753503
22/01/2003 82.79p 84.11p 74.68p 80.30p 31764758
21/01/2003 84.78p 86.60p 81.13p 84.28p 17652874
20/01/2003 87.76p 89.58p 82.46p 84.78p 7777098
17/01/2003 89.41p 90.24p 86.43p 86.43p 20095774
16/01/2003 88.75p 92.23p 86.93p 90.90p 14854143
15/01/2003 93.22p 94.71p 87.92p 90.07p 16327309
14/01/2003 88.91p 91.56p 88.09p 91.40p 16210985

*Close Price adjusted for both dividends and splits