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
29/08/2000 219.89p 219.89p 219.89p 219.89p 4974377
25/08/2000 217.90p 217.90p 217.90p 217.90p 3722250
24/08/2000 221.71p 221.71p 221.71p 221.71p 5759286
23/08/2000 221.87p 221.87p 221.87p 221.87p 13281194
22/08/2000 232.47p 232.47p 232.47p 232.47p 6362949
21/08/2000 238.43p 238.43p 238.43p 238.43p 5633153
18/08/2000 236.11p 236.11p 236.11p 236.11p 9708599
17/08/2000 240.75p 240.75p 240.75p 240.75p 7021017
16/08/2000 244.23p 244.23p 244.23p 244.23p 9635103
15/08/2000 252.67p 252.67p 252.67p 252.67p 14279314
14/08/2000 253.50p 253.50p 253.50p 253.50p 2444337
11/08/2000 255.98p 255.98p 255.98p 255.98p 2630718
10/08/2000 258.13p 258.13p 258.13p 258.13p 6116522
09/08/2000 260.78p 260.78p 260.78p 260.78p 5296039
08/08/2000 250.35p 250.35p 250.35p 250.35p 4110869
07/08/2000 256.98p 256.98p 256.98p 256.98p 3630966
04/08/2000 258.96p 258.96p 258.96p 258.96p 9772347
03/08/2000 260.12p 260.12p 260.12p 260.12p 9709349
02/08/2000 258.30p 258.30p 258.30p 258.30p 1911759
01/08/2000 254.99p 254.99p 254.99p 254.99p 8718902
31/07/2000 249.36p 249.36p 249.36p 249.36p 43238492
28/07/2000 252.34p 252.34p 252.34p 252.34p 3163203
27/07/2000 252.34p 252.34p 252.34p 252.34p 10536856
26/07/2000 249.03p 249.03p 249.03p 249.03p 5842728
25/07/2000 241.74p 241.74p 241.74p 241.74p 14221090
24/07/2000 246.71p 246.71p 246.71p 246.71p 2845361
21/07/2000 251.01p 251.01p 251.01p 251.01p 3972562
20/07/2000 250.35p 250.35p 250.35p 250.35p 13683416
19/07/2000 256.98p 256.98p 256.98p 256.98p 14052606
18/07/2000 259.29p 259.29p 259.29p 259.29p 5422014
17/07/2000 258.96p 258.96p 258.96p 258.96p 11381991
14/07/2000 259.29p 259.29p 259.29p 259.29p 6198774
13/07/2000 257.64p 257.64p 257.64p 257.64p 6805406
12/07/2000 253.00p 253.00p 253.00p 253.00p 2155010
11/07/2000 255.65p 255.65p 255.65p 255.65p 3800240
10/07/2000 257.97p 257.97p 257.97p 257.97p 6857386
07/07/2000 258.30p 258.30p 258.30p 258.30p 12943944
06/07/2000 252.34p 252.34p 252.34p 252.34p 5322390
05/07/2000 253.66p 253.66p 253.66p 253.66p 8482556
04/07/2000 253.66p 253.66p 253.66p 253.66p 2151996
03/07/2000 251.01p 251.01p 251.01p 251.01p 4165617
30/06/2000 251.68p 251.68p 251.68p 251.68p 5255429
29/06/2000 253.00p 253.00p 253.00p 253.00p 3585193
28/06/2000 251.68p 251.68p 251.68p 251.68p 11421553
27/06/2000 252.34p 252.34p 252.34p 252.34p 4865922
26/06/2000 251.68p 251.68p 251.68p 251.68p 7693756
23/06/2000 246.71p 246.71p 246.71p 246.71p 12680679
22/06/2000 239.09p 239.09p 239.09p 239.09p 3723839
21/06/2000 243.56p 243.56p 243.56p 243.56p 2217020
20/06/2000 245.22p 245.22p 245.22p 245.22p 3746867
19/06/2000 246.38p 246.38p 246.38p 246.38p 3926196
16/06/2000 240.42p 240.42p 240.42p 240.42p 12191175
15/06/2000 245.72p 245.72p 245.72p 245.72p 6559366
14/06/2000 248.37p 248.37p 248.37p 248.37p 4805316
13/06/2000 253.00p 253.00p 253.00p 253.00p 3395130
12/06/2000 251.01p 251.01p 251.01p 251.01p 1832874
09/06/2000 248.53p 248.53p 248.53p 248.53p 12059148
08/06/2000 251.68p 251.68p 251.68p 251.68p 6963626
07/06/2000 258.30p 258.30p 258.30p 258.30p 18814658
06/06/2000 254.99p 254.99p 254.99p 254.99p 11474880
05/06/2000 264.92p 264.92p 264.92p 264.92p 11867059
31/05/2000 239.76p 239.76p 239.76p 239.76p 8656325
26/05/2000 230.98p 230.98p 230.98p 230.98p 8635538
25/05/2000 231.81p 231.81p 231.81p 231.81p 6250192
24/05/2000 240.75p 240.75p 240.75p 240.75p 9384172
23/05/2000 242.74p 242.74p 242.74p 242.74p 41229256
22/05/2000 247.87p 247.87p 247.87p 247.87p 12231442
19/05/2000 254.82p 254.82p 254.82p 254.82p 11163104
18/05/2000 254.16p 254.16p 254.16p 254.16p 5337787
17/05/2000 251.35p 251.35p 251.35p 251.35p 5714282
16/05/2000 253.00p 253.00p 253.00p 253.00p 11093187
15/05/2000 247.21p 247.21p 247.21p 247.21p 9526226
12/05/2000 251.51p 251.51p 251.51p 251.51p 37935348
11/05/2000 252.17p 252.17p 252.17p 252.17p 14999845
10/05/2000 237.44p 237.44p 237.44p 237.44p 20438944
09/05/2000 216.24p 216.24p 216.24p 216.24p 3919554
08/05/2000 210.94p 210.94p 210.94p 210.94p 4080160
05/05/2000 208.13p 208.13p 208.13p 208.13p 7267472
04/05/2000 207.30p 207.30p 207.30p 207.30p 5852740
03/05/2000 217.90p 217.90p 217.90p 217.90p 3549835
02/05/2000 221.04p 221.04p 221.04p 221.04p 13681614
28/04/2000 220.38p 220.38p 220.38p 220.38p 8239974
27/04/2000 216.08p 216.08p 216.08p 216.08p 9746559
26/04/2000 211.44p 211.44p 211.44p 211.44p 6019846
25/04/2000 202.50p 202.50p 202.50p 202.50p 5962326
20/04/2000 198.86p 198.86p 198.86p 198.86p 12407260
19/04/2000 202.17p 202.17p 202.17p 202.17p 8282776
18/04/2000 200.02p 200.02p 200.02p 200.02p 6974498
17/04/2000 198.20p 198.20p 198.20p 198.20p 8421116
14/04/2000 205.81p 205.81p 205.81p 205.81p 17029250
13/04/2000 214.59p 214.59p 214.59p 214.59p 4447098
12/04/2000 218.56p 218.56p 218.56p 218.56p 6235605
11/04/2000 216.57p 216.57p 216.57p 216.57p 5790120
10/04/2000 224.36p 224.36p 224.36p 224.36p 4668914
07/04/2000 221.54p 221.54p 221.54p 221.54p 4229948
06/04/2000 219.22p 219.22p 219.22p 219.22p 3999320
05/04/2000 213.93p 213.93p 213.93p 213.93p 2278229
04/04/2000 216.24p 216.24p 216.24p 216.24p 5564398
03/04/2000 226.18p 226.18p 226.18p 226.18p 9402078
31/03/2000 218.23p 218.23p 218.23p 218.23p 9509364
30/03/2000 216.24p 216.24p 216.24p 216.24p 4194119
29/03/2000 222.37p 222.37p 222.37p 222.37p 8574610
28/03/2000 227.01p 227.01p 227.01p 227.01p 4147683
27/03/2000 225.35p 225.35p 225.35p 225.35p 8714810
24/03/2000 231.31p 231.31p 231.31p 231.31p 9165023
23/03/2000 228.16p 228.16p 228.16p 228.16p 11974553
22/03/2000 229.32p 229.32p 229.32p 229.32p 18502688
21/03/2000 216.41p 216.41p 216.41p 216.41p 21466230
20/03/2000 207.47p 207.47p 207.47p 207.47p 9165301
17/03/2000 209.12p 209.12p 209.12p 209.12p 5934382
16/03/2000 217.40p 217.40p 217.40p 217.40p 21132132
15/03/2000 202.17p 202.17p 202.17p 202.17p 3662903
14/03/2000 202.17p 202.17p 202.17p 202.17p 8254420
13/03/2000 199.52p 199.52p 199.52p 199.52p 10173918
10/03/2000 198.20p 198.20p 198.20p 198.20p 38969020
09/03/2000 194.06p 194.06p 194.06p 194.06p 8268463
08/03/2000 189.59p 189.59p 189.59p 189.59p 9717219
07/03/2000 191.24p 191.24p 191.24p 191.24p 10682492
06/03/2000 200.18p 200.18p 200.18p 200.18p 4880502
03/03/2000 203.00p 203.00p 203.00p 203.00p 2116622336
02/03/2000 202.17p 202.17p 202.17p 202.17p 7982932
01/03/2000 197.70p 197.70p 197.70p 197.70p 19089544
29/02/2000 198.03p 198.03p 198.03p 198.03p 4333714
28/02/2000 193.39p 193.39p 193.39p 193.39p 4738792
25/02/2000 202.00p 202.00p 202.00p 202.00p 12103484
24/02/2000 201.84p 201.84p 201.84p 201.84p 41326208
23/02/2000 190.25p 190.25p 190.25p 190.25p 10076540
22/02/2000 186.11p 186.11p 186.11p 186.11p 11086044
21/02/2000 186.27p 186.27p 186.27p 186.27p 12463601
18/02/2000 185.11p 185.11p 185.11p 185.11p 15487541
17/02/2000 176.67p 176.67p 176.67p 176.67p 12428338
16/02/2000 175.51p 175.51p 175.51p 175.51p 13565779
15/02/2000 173.03p 173.03p 173.03p 173.03p 13588445
14/02/2000 183.29p 183.29p 183.29p 183.29p 6976410
11/02/2000 188.26p 188.26p 188.26p 188.26p 20629718
10/02/2000 188.26p 188.26p 188.26p 188.26p 17539974
09/02/2000 185.78p 185.78p 185.78p 185.78p 16594232
08/02/2000 185.45p 185.45p 185.45p 185.45p 32699180
07/02/2000 196.04p 196.04p 196.04p 196.04p 9351126
04/02/2000 204.65p 204.65p 204.65p 204.65p 16619733
03/02/2000 215.91p 215.91p 215.91p 215.91p 4146380
02/02/2000 212.43p 212.43p 212.43p 212.43p 7214000
01/02/2000 211.11p 211.11p 211.11p 211.11p 8604591
31/01/2000 217.24p 217.24p 217.24p 217.24p 7910638
28/01/2000 214.09p 214.09p 214.09p 214.09p 5494928
27/01/2000 211.94p 211.94p 211.94p 211.94p 9357460
26/01/2000 205.15p 205.15p 205.15p 205.15p 17723064
25/01/2000 220.88p 220.88p 220.88p 220.88p 5735266
24/01/2000 228.00p 228.00p 228.00p 228.00p 5164446
21/01/2000 221.54p 221.54p 221.54p 221.54p 11176429
20/01/2000 233.96p 233.96p 233.96p 233.96p 7021141
19/01/2000 238.43p 238.43p 238.43p 238.43p 12452443
18/01/2000 243.23p 243.23p 243.23p 243.23p 8884271
17/01/2000 253.00p 253.00p 253.00p 253.00p 4486115
14/01/2000 257.97p 257.97p 257.97p 257.97p 7816984
13/01/2000 262.27p 262.27p 262.27p 262.27p 5527584
12/01/2000 266.91p 266.91p 266.91p 266.91p 6420169
11/01/2000 263.93p 263.93p 263.93p 263.93p 4149137
10/01/2000 259.29p 259.29p 259.29p 259.29p 3447286
07/01/2000 268.73p 268.73p 268.73p 268.73p 3582803
06/01/2000 269.56p 269.56p 269.56p 269.56p 4867602
05/01/2000 269.72p 269.72p 269.72p 269.72p 2481954
04/01/2000 269.06p 269.06p 269.06p 269.06p 5488450
30/12/1999 267.57p 267.57p 267.57p 267.57p 649044
29/12/1999 263.43p 263.43p 263.43p 263.43p 1505716
24/12/1999 268.07p 268.07p 268.07p 268.07p 425138
23/12/1999 267.57p 267.57p 267.57p 267.57p 2009333
22/12/1999 269.56p 269.56p 269.56p 269.56p 2705404
21/12/1999 262.27p 262.27p 262.27p 262.27p 6986476
20/12/1999 266.08p 266.08p 266.08p 266.08p 8998643
17/12/1999 279.49p 279.49p 279.49p 279.49p 14161894
16/12/1999 278.83p 278.83p 278.83p 278.83p 5095179
15/12/1999 263.93p 263.93p 263.93p 263.93p 4435151
14/12/1999 261.45p 261.45p 261.45p 261.45p 9032476
13/12/1999 250.35p 250.35p 250.35p 250.35p 3962871
10/12/1999 248.37p 248.37p 248.37p 248.37p 5193576
09/12/1999 250.02p 250.02p 250.02p 250.02p 4348330
08/12/1999 249.19p 249.19p 249.19p 249.19p 7121320
07/12/1999 248.20p 248.20p 248.20p 248.20p 6629670
06/12/1999 249.69p 249.69p 249.69p 249.69p 2872507
03/12/1999 258.13p 258.13p 258.13p 258.13p 8788781
02/12/1999 246.71p 246.71p 246.71p 246.71p 26529870
01/12/1999 242.24p 242.24p 242.24p 242.24p 6298422
30/11/1999 248.86p 248.86p 248.86p 248.86p 12886118
29/11/1999 250.19p 250.19p 250.19p 250.19p 4307592
26/11/1999 253.33p 253.33p 253.33p 253.33p 5483166
25/11/1999 250.68p 250.68p 250.68p 250.68p 3390860
24/11/1999 250.68p 250.68p 250.68p 250.68p 11277968
23/11/1999 246.71p 246.71p 246.71p 246.71p 11167895
22/11/1999 246.87p 246.87p 246.87p 246.87p 5049221
19/11/1999 245.88p 245.88p 245.88p 245.88p 6103418
18/11/1999 243.40p 243.40p 243.40p 243.40p 22282618
17/11/1999 234.13p 234.13p 234.13p 234.13p 19744398
16/11/1999 226.51p 226.51p 226.51p 226.51p 5005946
15/11/1999 222.70p 222.70p 222.70p 222.70p 5089246
12/11/1999 225.85p 225.85p 225.85p 225.85p 10262221
11/11/1999 221.21p 221.21p 221.21p 221.21p 6593347
10/11/1999 221.21p 221.21p 221.21p 221.21p 14360178
09/11/1999 222.54p 222.54p 222.54p 222.54p 14381134
08/11/1999 219.06p 219.06p 219.06p 219.06p 15092781

*Close Price adjusted for both dividends and splits