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
03/04/2002 154.98p 154.98p 154.98p 154.98p 32428676
02/04/2002 151.34p 151.34p 151.34p 151.34p 27132102
01/04/2002 161.60p 161.60p 161.60p 161.60p 0
29/03/2002 161.60p 161.60p 161.60p 161.60p 0
28/03/2002 161.60p 161.60p 161.60p 161.60p 7942211
27/03/2002 162.60p 162.60p 162.60p 162.60p 4027784
26/03/2002 162.10p 162.10p 162.10p 162.10p 19362600
25/03/2002 162.27p 162.27p 162.27p 162.27p 12196216
22/03/2002 164.25p 164.25p 164.25p 164.25p 6102881
21/03/2002 162.43p 162.43p 162.43p 162.43p 11316967
20/03/2002 162.93p 162.93p 162.93p 162.93p 28215264
19/03/2002 165.58p 165.58p 165.58p 165.58p 34352228
18/03/2002 167.73p 167.73p 167.73p 167.73p 21642332
15/03/2002 160.28p 160.28p 160.28p 160.28p 13335019
14/03/2002 158.95p 158.95p 158.95p 158.95p 23370828
13/03/2002 159.95p 159.95p 159.95p 159.95p 16419129
12/03/2002 162.60p 162.60p 162.60p 162.60p 38275156
11/03/2002 168.23p 168.23p 168.23p 168.23p 14293253
08/03/2002 163.59p 163.59p 163.59p 163.59p 23122332
07/03/2002 158.95p 158.95p 158.95p 158.95p 45534368
06/03/2002 156.30p 156.30p 156.30p 156.30p 29811480
05/03/2002 154.32p 154.32p 154.32p 154.32p 74763408
04/03/2002 152.33p 152.33p 152.33p 152.33p 48950228
01/03/2002 143.72p 143.72p 143.72p 143.72p 45219824
28/02/2002 134.78p 134.78p 134.78p 134.78p 30013814
27/02/2002 129.81p 129.81p 129.81p 129.81p 18425684
26/02/2002 129.32p 129.32p 129.32p 129.32p 29065360
25/02/2002 127.83p 127.83p 127.83p 127.83p 6849104
22/02/2002 125.51p 125.51p 125.51p 125.51p 6410785
21/02/2002 127.16p 127.16p 127.16p 127.16p 11471724
20/02/2002 123.85p 123.85p 123.85p 123.85p 13212722
19/02/2002 127.16p 127.16p 127.16p 127.16p 11901271
18/02/2002 132.30p 132.30p 132.30p 132.30p 6178528
15/02/2002 132.46p 132.46p 132.46p 132.46p 14351830
14/02/2002 135.61p 135.61p 135.61p 135.61p 12098763
13/02/2002 132.30p 132.30p 132.30p 132.30p 18465800
12/02/2002 134.95p 134.95p 134.95p 134.95p 9383491
11/02/2002 130.47p 130.47p 130.47p 130.47p 6665739
08/02/2002 129.81p 129.81p 129.81p 129.81p 8261212
07/02/2002 128.49p 128.49p 128.49p 128.49p 11902651
06/02/2002 131.80p 131.80p 131.80p 131.80p 27470908
05/02/2002 134.45p 134.45p 134.45p 134.45p 22230180
04/02/2002 136.10p 136.10p 136.10p 136.10p 13152317
01/02/2002 140.74p 140.74p 140.74p 140.74p 14268336
31/01/2002 135.44p 135.44p 135.44p 135.44p 30605088
30/01/2002 141.57p 141.57p 141.57p 141.57p 12668743
29/01/2002 143.22p 143.22p 143.22p 143.22p 21693402
28/01/2002 139.08p 139.08p 139.08p 139.08p 39703576
25/01/2002 143.89p 143.89p 143.89p 143.89p 34263048
24/01/2002 150.67p 150.67p 150.67p 150.67p 13706229
23/01/2002 145.71p 145.71p 145.71p 145.71p 5988882
22/01/2002 145.21p 145.21p 145.21p 145.21p 11335977
21/01/2002 143.39p 143.39p 143.39p 143.39p 4882112
18/01/2002 145.38p 145.38p 145.38p 145.38p 6103596
17/01/2002 144.38p 144.38p 144.38p 144.38p 7192068
16/01/2002 147.69p 147.69p 147.69p 147.69p 12741646
15/01/2002 146.70p 146.70p 146.70p 146.70p 14702631
14/01/2002 145.87p 145.87p 145.87p 145.87p 13919398
11/01/2002 151.34p 151.34p 151.34p 151.34p 9406272
10/01/2002 154.15p 154.15p 154.15p 154.15p 16194240
09/01/2002 156.47p 156.47p 156.47p 156.47p 16595755
08/01/2002 155.31p 155.31p 155.31p 155.31p 26317474
07/01/2002 161.27p 161.27p 161.27p 161.27p 30497716
04/01/2002 159.95p 159.95p 159.95p 159.95p 52678412
03/01/2002 141.07p 141.07p 141.07p 141.07p 11981607
02/01/2002 135.44p 135.44p 135.44p 135.44p 20287602
01/01/2002 129.15p 129.15p 129.15p 129.15p 0
31/12/2001 129.15p 129.15p 129.15p 129.15p 2424411
28/12/2001 132.79p 132.79p 132.79p 132.79p 2324404
27/12/2001 131.80p 131.80p 131.80p 131.80p 6351586
26/12/2001 131.14p 131.14p 131.14p 131.14p 0
25/12/2001 131.14p 131.14p 131.14p 131.14p 0
24/12/2001 131.14p 131.14p 131.14p 131.14p 2526400
21/12/2001 131.80p 131.80p 131.80p 131.80p 21772394
20/12/2001 125.84p 125.84p 125.84p 125.84p 10035952
19/12/2001 129.32p 129.32p 129.32p 129.32p 14374842
18/12/2001 137.76p 137.76p 137.76p 137.76p 11170716
17/12/2001 128.82p 128.82p 128.82p 128.82p 8122068
14/12/2001 128.49p 128.49p 128.49p 128.49p 8366158
13/12/2001 130.81p 130.81p 130.81p 130.81p 23754880
12/12/2001 139.91p 139.91p 139.91p 139.91p 8642160
11/12/2001 142.73p 142.73p 142.73p 142.73p 27655718
10/12/2001 151.17p 151.17p 151.17p 151.17p 10290903
07/12/2001 148.19p 148.19p 148.19p 148.19p 10343179
06/12/2001 151.01p 151.01p 151.01p 151.01p 14400136
05/12/2001 147.36p 147.36p 147.36p 147.36p 31048956
04/12/2001 137.43p 137.43p 137.43p 137.43p 33502488
03/12/2001 127.00p 127.00p 127.00p 127.00p 10270189
30/11/2001 134.78p 134.78p 134.78p 134.78p 16859444
29/11/2001 137.76p 137.76p 137.76p 137.76p 6004406
28/11/2001 138.92p 138.92p 138.92p 138.92p 12584625
27/11/2001 144.05p 144.05p 144.05p 144.05p 14078611
26/11/2001 141.57p 141.57p 141.57p 141.57p 8125750
23/11/2001 141.40p 141.40p 141.40p 141.40p 9594297
22/11/2001 137.76p 137.76p 137.76p 137.76p 9477588
21/11/2001 135.28p 135.28p 135.28p 135.28p 17754140
20/11/2001 145.38p 145.38p 145.38p 145.38p 15393477
19/11/2001 148.69p 148.69p 148.69p 148.69p 18341626
16/11/2001 145.38p 145.38p 145.38p 145.38p 40936568
15/11/2001 143.72p 143.72p 143.72p 143.72p 62718516
14/11/2001 122.86p 122.86p 122.86p 122.86p 54701168
13/11/2001 111.60p 111.60p 111.60p 111.60p 17181846
12/11/2001 106.63p 106.63p 106.63p 106.63p 66451096
09/11/2001 114.08p 114.08p 114.08p 114.08p 38562532
08/11/2001 119.38p 119.38p 119.38p 119.38p 47350084
07/11/2001 110.27p 110.27p 110.27p 110.27p 30573060
06/11/2001 102.00p 102.00p 102.00p 102.00p 36140516
05/11/2001 102.82p 102.82p 102.82p 102.82p 28898246
02/11/2001 97.19p 97.19p 97.19p 97.19p 21268170
01/11/2001 93.39p 93.39p 93.39p 93.39p 18282710
31/10/2001 98.68p 98.68p 98.68p 98.68p 17914342
30/10/2001 101.33p 101.33p 101.33p 101.33p 16269216
29/10/2001 106.63p 106.63p 106.63p 106.63p 11056897
26/10/2001 111.93p 111.93p 111.93p 111.93p 25318010
25/10/2001 111.93p 111.93p 111.93p 111.93p 25451018
24/10/2001 110.77p 110.77p 110.77p 110.77p 21466948
23/10/2001 105.64p 105.64p 105.64p 105.64p 35961868
22/10/2001 92.56p 92.56p 92.56p 92.56p 13352174
19/10/2001 92.06p 92.06p 92.06p 92.06p 37108856
18/10/2001 96.37p 96.37p 96.37p 96.37p 41662208
17/10/2001 104.15p 104.15p 104.15p 104.15p 35637632
16/10/2001 107.96p 107.96p 107.96p 107.96p 26529076
15/10/2001 110.77p 110.77p 110.77p 110.77p 21182256
12/10/2001 114.25p 114.25p 114.25p 114.25p 12995793
11/10/2001 111.27p 111.27p 111.27p 111.27p 25916542
10/10/2001 108.62p 108.62p 108.62p 108.62p 18459916
09/10/2001 102.33p 102.33p 102.33p 102.33p 41391092
08/10/2001 107.29p 107.29p 107.29p 107.29p 40475732
05/10/2001 102.66p 102.66p 102.66p 102.66p 36987260
04/10/2001 109.61p 109.61p 109.61p 109.61p 58353660
03/10/2001 113.59p 113.59p 113.59p 113.59p 49267636
02/10/2001 108.12p 108.12p 108.12p 108.12p 52784980
01/10/2001 114.08p 114.08p 114.08p 114.08p 35942208
28/09/2001 119.22p 119.22p 119.22p 119.22p 19377094
27/09/2001 115.90p 115.90p 115.90p 115.90p 40652292
26/09/2001 109.61p 109.61p 109.61p 109.61p 43566204
25/09/2001 115.57p 115.57p 115.57p 115.57p 42803268
24/09/2001 110.27p 110.27p 110.27p 110.27p 27324228
21/09/2001 100.67p 100.67p 100.67p 100.67p 60296524
20/09/2001 94.71p 94.71p 94.71p 94.71p 79562488
19/09/2001 107.96p 107.96p 107.96p 107.96p 15645459
18/09/2001 115.24p 115.24p 115.24p 115.24p 52408712
17/09/2001 116.57p 116.57p 116.57p 116.57p 72762640
14/09/2001 109.28p 109.28p 109.28p 109.28p 85625064
13/09/2001 129.81p 129.81p 129.81p 129.81p 53218416
12/09/2001 137.76p 137.76p 137.76p 137.76p 81932480
11/09/2001 137.76p 137.76p 137.76p 137.76p 73872880
10/09/2001 174.85p 174.85p 174.85p 174.85p 16598307
07/09/2001 179.49p 179.49p 179.49p 179.49p 26431776
06/09/2001 178.82p 178.82p 178.82p 178.82p 50536112
05/09/2001 192.73p 192.73p 192.73p 192.73p 14072366
04/09/2001 196.71p 196.71p 196.71p 196.71p 12577918
03/09/2001 197.86p 197.86p 197.86p 197.86p 18651350
31/08/2001 202.67p 202.67p 202.67p 202.67p 10772408
30/08/2001 202.33p 202.33p 202.33p 202.33p 11096074
29/08/2001 204.32p 204.32p 204.32p 204.32p 14273972
28/08/2001 209.79p 209.79p 209.79p 209.79p 12506059
27/08/2001 211.94p 211.94p 211.94p 211.94p 0
24/08/2001 211.94p 211.94p 211.94p 211.94p 9459109
23/08/2001 207.47p 207.47p 207.47p 207.47p 6110798
22/08/2001 204.32p 204.32p 204.32p 204.32p 8259098
21/08/2001 207.96p 207.96p 207.96p 207.96p 4123564
20/08/2001 206.64p 206.64p 206.64p 206.64p 4122959
17/08/2001 206.64p 206.64p 206.64p 206.64p 18888650
16/08/2001 208.63p 208.63p 208.63p 208.63p 14689390
15/08/2001 215.25p 215.25p 215.25p 215.25p 5314374
14/08/2001 217.24p 217.24p 217.24p 217.24p 8067524
13/08/2001 214.59p 214.59p 214.59p 214.59p 11431737
10/08/2001 214.59p 214.59p 214.59p 214.59p 7074456
09/08/2001 217.24p 217.24p 217.24p 217.24p 4425938
08/08/2001 219.39p 219.39p 219.39p 219.39p 6222906
07/08/2001 221.21p 221.21p 221.21p 221.21p 14438263
06/08/2001 227.17p 227.17p 227.17p 227.17p 9823466
03/08/2001 224.52p 224.52p 224.52p 224.52p 18165094
02/08/2001 226.34p 226.34p 226.34p 226.34p 12273206
01/08/2001 227.67p 227.67p 227.67p 227.67p 10290825
31/07/2001 227.17p 227.17p 227.17p 227.17p 8369783
30/07/2001 222.04p 222.04p 222.04p 222.04p 6244178
27/07/2001 217.90p 217.90p 217.90p 217.90p 8244296
26/07/2001 211.94p 211.94p 211.94p 211.94p 10516904
25/07/2001 214.59p 214.59p 214.59p 214.59p 18649002
24/07/2001 220.05p 220.05p 220.05p 220.05p 8545131
23/07/2001 222.54p 222.54p 222.54p 222.54p 6353874
20/07/2001 228.16p 228.16p 228.16p 228.16p 38494032
19/07/2001 229.16p 229.16p 229.16p 229.16p 14876895
18/07/2001 233.79p 233.79p 233.79p 233.79p 4209553
17/07/2001 232.47p 232.47p 232.47p 232.47p 8844717
16/07/2001 231.81p 231.81p 231.81p 231.81p 3611602
13/07/2001 230.15p 230.15p 230.15p 230.15p 6551498
12/07/2001 230.15p 230.15p 230.15p 230.15p 19053770
11/07/2001 228.33p 228.33p 228.33p 228.33p 14435279
10/07/2001 237.11p 237.11p 237.11p 237.11p 11296774
09/07/2001 238.43p 238.43p 238.43p 238.43p 25197998
06/07/2001 229.99p 229.99p 229.99p 229.99p 14770663
05/07/2001 225.18p 225.18p 225.18p 225.18p 8305115
04/07/2001 227.17p 227.17p 227.17p 227.17p 11638354
03/07/2001 231.15p 231.15p 231.15p 231.15p 14665381
02/07/2001 230.81p 230.81p 230.81p 230.81p 9779029
29/06/2001 227.83p 227.83p 227.83p 227.83p 20511616
28/06/2001 220.22p 220.22p 220.22p 220.22p 25645236

*Close Price adjusted for both dividends and splits