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
27/06/2001 211.94p 211.94p 211.94p 211.94p 11198881
26/06/2001 208.96p 208.96p 208.96p 208.96p 16638225
25/06/2001 211.94p 211.94p 211.94p 211.94p 5441558
22/06/2001 212.60p 212.60p 212.60p 212.60p 13555761
21/06/2001 213.93p 213.93p 213.93p 213.93p 18031042
20/06/2001 218.23p 218.23p 218.23p 218.23p 9089348
19/06/2001 221.54p 221.54p 221.54p 221.54p 16402511
18/06/2001 218.56p 218.56p 218.56p 218.56p 12355106
15/06/2001 220.55p 220.55p 220.55p 220.55p 13231114
14/06/2001 219.89p 219.89p 219.89p 219.89p 22456936
13/06/2001 232.47p 232.47p 232.47p 232.47p 13209443
12/06/2001 240.09p 240.09p 240.09p 240.09p 16543612
11/06/2001 247.37p 247.37p 247.37p 247.37p 21235676
08/06/2001 249.69p 249.69p 249.69p 249.69p 6747449
07/06/2001 247.70p 247.70p 247.70p 247.70p 7349896
06/06/2001 249.03p 249.03p 249.03p 249.03p 9434033
05/06/2001 249.69p 249.69p 249.69p 249.69p 19299494
04/06/2001 256.31p 256.31p 256.31p 256.31p 16088989
01/06/2001 247.54p 247.54p 247.54p 247.54p 7342832
31/05/2001 242.74p 242.74p 242.74p 242.74p 4113149
30/05/2001 243.73p 243.73p 243.73p 243.73p 11062948
29/05/2001 252.01p 252.01p 252.01p 252.01p 14238608
25/05/2001 245.38p 245.38p 245.38p 245.38p 8195646
24/05/2001 246.05p 246.05p 246.05p 246.05p 15369556
23/05/2001 251.01p 251.01p 251.01p 251.01p 10408426
22/05/2001 249.36p 249.36p 249.36p 249.36p 69379080
21/05/2001 236.11p 236.11p 236.11p 236.11p 8658201
18/05/2001 231.81p 231.81p 231.81p 231.81p 14275074
17/05/2001 237.60p 237.60p 237.60p 237.60p 15875781
16/05/2001 231.48p 231.48p 231.48p 231.48p 8854620
15/05/2001 230.15p 230.15p 230.15p 230.15p 8318068
14/05/2001 233.13p 233.13p 233.13p 233.13p 13088733
11/05/2001 228.66p 228.66p 228.66p 228.66p 8330840
10/05/2001 224.52p 224.52p 224.52p 224.52p 10710032
09/05/2001 228.66p 228.66p 228.66p 228.66p 3335641
08/05/2001 227.83p 227.83p 227.83p 227.83p 6059808
04/05/2001 220.88p 220.88p 220.88p 220.88p 6798332
03/05/2001 219.72p 219.72p 219.72p 219.72p 13652775
02/05/2001 235.12p 235.12p 235.12p 235.12p 5614325
01/05/2001 233.96p 233.96p 233.96p 233.96p 4214466
30/04/2001 233.46p 233.46p 233.46p 233.46p 14717633
27/04/2001 223.36p 223.36p 223.36p 223.36p 23347386
26/04/2001 217.24p 217.24p 217.24p 217.24p 15107130
25/04/2001 223.20p 223.20p 223.20p 223.20p 4028697
24/04/2001 223.36p 223.36p 223.36p 223.36p 16871412
23/04/2001 231.48p 231.48p 231.48p 231.48p 4985466
20/04/2001 235.78p 235.78p 235.78p 235.78p 5030522
19/04/2001 228.50p 228.50p 228.50p 228.50p 12197472
18/04/2001 231.15p 231.15p 231.15p 231.15p 12193212
17/04/2001 221.21p 221.21p 221.21p 221.21p 8602113
12/04/2001 227.17p 227.17p 227.17p 227.17p 6548658
11/04/2001 225.85p 225.85p 225.85p 225.85p 21250098
10/04/2001 220.55p 220.55p 220.55p 220.55p 6573930
09/04/2001 213.93p 213.93p 213.93p 213.93p 4418492
06/04/2001 212.60p 212.60p 212.60p 212.60p 7984548
05/04/2001 210.61p 210.61p 210.61p 210.61p 6952134
04/04/2001 207.30p 207.30p 207.30p 207.30p 10434640
03/04/2001 199.85p 199.85p 199.85p 199.85p 14638789
02/04/2001 209.29p 209.29p 209.29p 209.29p 10478958
30/03/2001 208.63p 208.63p 208.63p 208.63p 15704472
29/03/2001 202.00p 202.00p 202.00p 202.00p 13049662
28/03/2001 204.82p 204.82p 204.82p 204.82p 15655806
27/03/2001 206.81p 206.81p 206.81p 206.81p 6667927
26/03/2001 213.26p 213.26p 213.26p 213.26p 20816648
23/03/2001 200.02p 200.02p 200.02p 200.02p 27488130
22/03/2001 202.67p 202.67p 202.67p 202.67p 13171515
21/03/2001 217.24p 217.24p 217.24p 217.24p 6146736
20/03/2001 217.90p 217.90p 217.90p 217.90p 11970164
19/03/2001 215.58p 215.58p 215.58p 215.58p 5535866
16/03/2001 211.28p 211.28p 211.28p 211.28p 13222385
15/03/2001 214.59p 214.59p 214.59p 214.59p 12084958
14/03/2001 221.21p 221.21p 221.21p 221.21p 10094639
13/03/2001 224.52p 224.52p 224.52p 224.52p 10270043
12/03/2001 229.82p 229.82p 229.82p 229.82p 14405423
09/03/2001 238.76p 238.76p 238.76p 238.76p 9671470
08/03/2001 241.74p 241.74p 241.74p 241.74p 15129314
07/03/2001 239.76p 239.76p 239.76p 239.76p 14839834
06/03/2001 247.04p 247.04p 247.04p 247.04p 14709267
05/03/2001 237.77p 237.77p 237.77p 237.77p 13688455
02/03/2001 232.80p 232.80p 232.80p 232.80p 32713150
01/03/2001 248.03p 248.03p 248.03p 248.03p 33897224
28/02/2001 266.41p 266.41p 266.41p 266.41p 18794910
27/02/2001 271.55p 271.55p 271.55p 271.55p 8577786
26/02/2001 274.86p 274.86p 274.86p 274.86p 2596669
23/02/2001 272.21p 272.21p 272.21p 272.21p 9943656
22/02/2001 272.21p 272.21p 272.21p 272.21p 10297932
21/02/2001 266.41p 266.41p 266.41p 266.41p 9087644
20/02/2001 268.57p 268.57p 268.57p 268.57p 6322767
19/02/2001 277.01p 277.01p 277.01p 277.01p 5882418
16/02/2001 270.06p 270.06p 270.06p 270.06p 5570161
15/02/2001 273.53p 273.53p 273.53p 273.53p 9274554
14/02/2001 270.22p 270.22p 270.22p 270.22p 12676883
13/02/2001 274.69p 274.69p 274.69p 274.69p 14957735
12/02/2001 260.12p 260.12p 260.12p 260.12p 7965054
09/02/2001 262.94p 262.94p 262.94p 262.94p 7217162
08/02/2001 264.92p 264.92p 264.92p 264.92p 13220980
07/02/2001 270.39p 270.39p 270.39p 270.39p 19764652
06/02/2001 273.53p 273.53p 273.53p 273.53p 22157030
05/02/2001 278.83p 278.83p 278.83p 278.83p 28016756
02/02/2001 303.01p 303.01p 303.01p 303.01p 11598911
01/02/2001 299.36p 299.36p 299.36p 299.36p 21426100
31/01/2001 306.65p 306.65p 306.65p 306.65p 26466582
30/01/2001 289.43p 289.43p 289.43p 289.43p 15889140
29/01/2001 290.09p 290.09p 290.09p 290.09p 7668590
26/01/2001 286.45p 286.45p 286.45p 286.45p 13963598
25/01/2001 290.42p 290.42p 290.42p 290.42p 19169618
24/01/2001 285.12p 285.12p 285.12p 285.12p 11802746
23/01/2001 286.12p 286.12p 286.12p 286.12p 14387332
22/01/2001 282.14p 282.14p 282.14p 282.14p 7136293
19/01/2001 284.13p 284.13p 284.13p 284.13p 19778834
18/01/2001 274.20p 274.20p 274.20p 274.20p 12938496
17/01/2001 281.48p 281.48p 281.48p 281.48p 23080150
16/01/2001 294.73p 294.73p 294.73p 294.73p 10068973
15/01/2001 290.09p 290.09p 290.09p 290.09p 9296663
12/01/2001 289.43p 289.43p 289.43p 289.43p 16110562
11/01/2001 281.81p 281.81p 281.81p 281.81p 21221786
10/01/2001 286.78p 286.78p 286.78p 286.78p 12982386
09/01/2001 275.52p 275.52p 275.52p 275.52p 19051196
08/01/2001 266.25p 266.25p 266.25p 266.25p 8917878
05/01/2001 262.60p 262.60p 262.60p 262.60p 17509084
04/01/2001 261.61p 261.61p 261.61p 261.61p 15067054
03/01/2001 251.35p 251.35p 251.35p 251.35p 7001332
02/01/2001 258.96p 258.96p 258.96p 258.96p 6637000
29/12/2000 258.63p 258.63p 258.63p 258.63p 1405728
28/12/2000 258.30p 258.30p 258.30p 258.30p 3320719
27/12/2000 265.59p 265.59p 265.59p 265.59p 5597929
22/12/2000 260.95p 260.95p 260.95p 260.95p 1958754
21/12/2000 263.93p 263.93p 263.93p 263.93p 9396633
20/12/2000 264.26p 264.26p 264.26p 264.26p 14743558
19/12/2000 263.93p 263.93p 263.93p 263.93p 8933215
18/12/2000 267.57p 267.57p 267.57p 267.57p 4857475
15/12/2000 264.92p 264.92p 264.92p 264.92p 18581732
14/12/2000 266.91p 266.91p 266.91p 266.91p 8092868
13/12/2000 271.55p 271.55p 271.55p 271.55p 11902322
12/12/2000 269.89p 269.89p 269.89p 269.89p 15568869
11/12/2000 269.56p 269.56p 269.56p 269.56p 10776778
08/12/2000 268.23p 268.23p 268.23p 268.23p 23416146
07/12/2000 263.76p 263.76p 263.76p 263.76p 14491249
06/12/2000 268.90p 268.90p 268.90p 268.90p 7380420
05/12/2000 258.96p 258.96p 258.96p 258.96p 4787342
04/12/2000 260.29p 260.29p 260.29p 260.29p 19078836
01/12/2000 263.10p 263.10p 263.10p 263.10p 7206638
30/11/2000 264.92p 264.92p 264.92p 264.92p 17137788
29/11/2000 255.65p 255.65p 255.65p 255.65p 8473753
28/11/2000 255.48p 255.48p 255.48p 255.48p 5471770
27/11/2000 262.27p 262.27p 262.27p 262.27p 4724436
24/11/2000 262.60p 262.60p 262.60p 262.60p 14208276
23/11/2000 259.29p 259.29p 259.29p 259.29p 11072817
22/11/2000 262.94p 262.94p 262.94p 262.94p 18325946
21/11/2000 253.66p 253.66p 253.66p 253.66p 10171708
20/11/2000 253.66p 253.66p 253.66p 253.66p 5536294
17/11/2000 249.69p 249.69p 249.69p 249.69p 5395212
16/11/2000 249.86p 249.86p 249.86p 249.86p 5205327
15/11/2000 246.71p 246.71p 246.71p 246.71p 13142492
14/11/2000 249.69p 249.69p 249.69p 249.69p 9534420
13/11/2000 251.01p 251.01p 251.01p 251.01p 13090566
10/11/2000 243.07p 243.07p 243.07p 243.07p 20149294
09/11/2000 242.40p 242.40p 242.40p 242.40p 22203904
08/11/2000 248.37p 248.37p 248.37p 248.37p 16805864
07/11/2000 241.25p 241.25p 241.25p 241.25p 22524558
06/11/2000 232.47p 232.47p 232.47p 232.47p 29856942
03/11/2000 218.56p 218.56p 218.56p 218.56p 19901382
02/11/2000 221.04p 221.04p 221.04p 221.04p 24594662
01/11/2000 206.64p 206.64p 206.64p 206.64p 11309023
31/10/2000 203.99p 203.99p 203.99p 203.99p 28507232
30/10/2000 192.23p 192.23p 192.23p 192.23p 20302112
27/10/2000 175.51p 175.51p 175.51p 175.51p 6959022
26/10/2000 176.17p 176.17p 176.17p 176.17p 5534801
25/10/2000 178.82p 178.82p 178.82p 178.82p 8915338
24/10/2000 176.17p 176.17p 176.17p 176.17p 16346283
23/10/2000 185.45p 185.45p 185.45p 185.45p 2433725
20/10/2000 182.63p 182.63p 182.63p 182.63p 7346384
19/10/2000 183.29p 183.29p 183.29p 183.29p 6491628
18/10/2000 183.96p 183.96p 183.96p 183.96p 4204024
17/10/2000 186.77p 186.77p 186.77p 186.77p 6776460
16/10/2000 183.46p 183.46p 183.46p 183.46p 4339140
13/10/2000 179.49p 179.49p 179.49p 179.49p 9058011
12/10/2000 182.13p 182.13p 182.13p 182.13p 5987273
11/10/2000 196.54p 196.54p 196.54p 196.54p 4508186
10/10/2000 193.39p 193.39p 193.39p 193.39p 4142812
09/10/2000 192.90p 192.90p 192.90p 192.90p 8603984
06/10/2000 194.06p 194.06p 194.06p 194.06p 10468384
05/10/2000 192.40p 192.40p 192.40p 192.40p 4950175
04/10/2000 193.06p 193.06p 193.06p 193.06p 14370992
03/10/2000 187.43p 187.43p 187.43p 187.43p 7894150
02/10/2000 186.77p 186.77p 186.77p 186.77p 8171798
29/09/2000 189.25p 189.25p 189.25p 189.25p 6355682
28/09/2000 194.72p 194.72p 194.72p 194.72p 10238891
27/09/2000 193.56p 193.56p 193.56p 193.56p 6966162
26/09/2000 196.37p 196.37p 196.37p 196.37p 8758853
25/09/2000 198.53p 198.53p 198.53p 198.53p 8763395
22/09/2000 195.55p 195.55p 195.55p 195.55p 17454652
21/09/2000 197.37p 197.37p 197.37p 197.37p 4404135
20/09/2000 198.69p 198.69p 198.69p 198.69p 3425335
19/09/2000 200.02p 200.02p 200.02p 200.02p 4885808
18/09/2000 199.69p 199.69p 199.69p 199.69p 7923402
15/09/2000 198.86p 198.86p 198.86p 198.86p 10567199
14/09/2000 206.97p 206.97p 206.97p 206.97p 4565740
13/09/2000 206.47p 206.47p 206.47p 206.47p 3510051
12/09/2000 206.64p 206.64p 206.64p 206.64p 3152404

*Close Price adjusted for both dividends and splits