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
05/11/1999 218.56p 218.56p 218.56p 218.56p 15200506
04/11/1999 206.64p 206.64p 206.64p 206.64p 7277102
03/11/1999 210.45p 210.45p 210.45p 210.45p 7996956
02/11/1999 202.33p 202.33p 202.33p 202.33p 9080784
01/11/1999 205.15p 205.15p 205.15p 205.15p 3530084
29/10/1999 209.79p 209.79p 209.79p 209.79p 10106025
28/10/1999 206.97p 206.97p 206.97p 206.97p 7598248
27/10/1999 200.51p 200.51p 200.51p 200.51p 7509356
26/10/1999 203.82p 203.82p 203.82p 203.82p 7357426
25/10/1999 198.53p 198.53p 198.53p 198.53p 5427210
22/10/1999 207.63p 207.63p 207.63p 207.63p 56222708
21/10/1999 199.02p 199.02p 199.02p 199.02p 15945682
20/10/1999 198.69p 198.69p 198.69p 198.69p 12849400
19/10/1999 202.50p 202.50p 202.50p 202.50p 8471926
18/10/1999 200.84p 200.84p 200.84p 200.84p 6361566
15/10/1999 205.65p 205.65p 205.65p 205.65p 15701171
14/10/1999 199.52p 199.52p 199.52p 199.52p 11227043
13/10/1999 210.12p 210.12p 210.12p 210.12p 3420142
12/10/1999 209.29p 209.29p 209.29p 209.29p 5802949
11/10/1999 214.09p 214.09p 214.09p 214.09p 6493436
08/10/1999 217.07p 217.07p 217.07p 217.07p 11643098
07/10/1999 220.22p 220.22p 220.22p 220.22p 22982576
06/10/1999 215.75p 215.75p 215.75p 215.75p 13698058
05/10/1999 226.67p 226.67p 226.67p 226.67p 11959599
04/10/1999 221.21p 221.21p 221.21p 221.21p 8293606
01/10/1999 223.03p 223.03p 223.03p 223.03p 12969023
30/09/1999 225.85p 225.85p 225.85p 225.85p 12434375
29/09/1999 219.72p 219.72p 219.72p 219.72p 12356550
28/09/1999 215.42p 215.42p 215.42p 215.42p 13509634
27/09/1999 227.17p 227.17p 227.17p 227.17p 8030590
24/09/1999 228.66p 228.66p 228.66p 228.66p 16327620
23/09/1999 235.95p 235.95p 235.95p 235.95p 13500350
22/09/1999 235.28p 235.28p 235.28p 235.28p 12713488
21/09/1999 243.73p 243.73p 243.73p 243.73p 7175844
20/09/1999 245.38p 245.38p 245.38p 245.38p 10169029
17/09/1999 245.88p 245.88p 245.88p 245.88p 6392152
16/09/1999 252.17p 252.17p 252.17p 252.17p 4402770
15/09/1999 252.34p 252.34p 252.34p 252.34p 3315271
14/09/1999 253.00p 253.00p 253.00p 253.00p 6173314
13/09/1999 255.82p 255.82p 255.82p 255.82p 3524917
10/09/1999 256.98p 256.98p 256.98p 256.98p 4243643
09/09/1999 263.43p 263.43p 263.43p 263.43p 3972024
08/09/1999 268.23p 268.23p 268.23p 268.23p 3236162
07/09/1999 263.76p 263.76p 263.76p 263.76p 2294992
06/09/1999 268.73p 268.73p 268.73p 268.73p 5253534
03/09/1999 274.36p 274.36p 274.36p 274.36p 6511618
02/09/1999 274.69p 274.69p 274.69p 274.69p 5958561
01/09/1999 267.74p 267.74p 267.74p 267.74p 5758638
31/08/1999 269.72p 269.72p 269.72p 269.72p 5277526
27/08/1999 274.86p 274.86p 274.86p 274.86p 8230600
26/08/1999 276.02p 276.02p 276.02p 276.02p 7936499
25/08/1999 262.11p 262.11p 262.11p 262.11p 4355608
24/08/1999 259.13p 259.13p 259.13p 259.13p 9070526
23/08/1999 260.29p 260.29p 260.29p 260.29p 10009491
20/08/1999 257.97p 257.97p 257.97p 257.97p 3453772
19/08/1999 259.29p 259.29p 259.29p 259.29p 9338850
18/08/1999 262.44p 262.44p 262.44p 262.44p 5051778
17/08/1999 262.44p 262.44p 262.44p 262.44p 6949882
16/08/1999 263.60p 263.60p 263.60p 263.60p 6017259
13/08/1999 259.29p 259.29p 259.29p 259.29p 31380120
12/08/1999 259.96p 259.96p 259.96p 259.96p 14462376
11/08/1999 254.49p 254.49p 254.49p 254.49p 18039146
10/08/1999 258.47p 258.47p 258.47p 258.47p 22366940
09/08/1999 260.78p 260.78p 260.78p 260.78p 4643471
06/08/1999 256.98p 256.98p 256.98p 256.98p 8649107
05/08/1999 263.10p 263.10p 263.10p 263.10p 9949021
04/08/1999 265.25p 265.25p 265.25p 265.25p 8489302
03/08/1999 267.90p 267.90p 267.90p 267.90p 4836242
02/08/1999 271.21p 271.21p 271.21p 271.21p 4672528
30/07/1999 268.07p 268.07p 268.07p 268.07p 10838137
29/07/1999 263.76p 263.76p 263.76p 263.76p 9527530
28/07/1999 265.09p 265.09p 265.09p 265.09p 5327594
27/07/1999 270.06p 270.06p 270.06p 270.06p 4718242
26/07/1999 268.07p 268.07p 268.07p 268.07p 6719818
23/07/1999 263.43p 263.43p 263.43p 263.43p 6641966
22/07/1999 265.09p 265.09p 265.09p 265.09p 11175109
21/07/1999 268.40p 268.40p 268.40p 268.40p 12347296
20/07/1999 268.23p 268.23p 268.23p 268.23p 14592036
19/07/1999 269.06p 269.06p 269.06p 269.06p 7639484
16/07/1999 268.40p 268.40p 268.40p 268.40p 12042885
15/07/1999 274.20p 274.20p 274.20p 274.20p 17068946
14/07/1999 275.85p 275.85p 275.85p 275.85p 10459554
13/07/1999 281.48p 281.48p 281.48p 281.48p 4927750
12/07/1999 282.81p 282.81p 282.81p 282.81p 4767390
09/07/1999 281.31p 281.31p 281.31p 281.31p 3615795
08/07/1999 282.64p 282.64p 282.64p 282.64p 5281491
07/07/1999 287.77p 287.77p 287.77p 287.77p 2905143
06/07/1999 286.61p 286.61p 286.61p 286.61p 5397490
05/07/1999 285.79p 285.79p 285.79p 285.79p 5767878
02/07/1999 285.45p 285.45p 285.45p 285.45p 8007970
01/07/1999 288.43p 288.43p 288.43p 288.43p 7048630
30/06/1999 289.92p 289.92p 289.92p 289.92p 10515968
29/06/1999 292.91p 292.91p 292.91p 292.91p 4819864
28/06/1999 288.43p 288.43p 288.43p 288.43p 5363800
25/06/1999 285.79p 285.79p 285.79p 285.79p 6701544
24/06/1999 287.28p 287.28p 287.28p 287.28p 14571236
23/06/1999 296.22p 296.22p 296.22p 296.22p 7592036
22/06/1999 299.53p 299.53p 299.53p 299.53p 14791477
21/06/1999 304.16p 304.16p 304.16p 304.16p 7897129
18/06/1999 300.69p 300.69p 300.69p 300.69p 11500907
17/06/1999 309.46p 309.46p 309.46p 309.46p 9943288
16/06/1999 314.26p 314.26p 314.26p 314.26p 3727948
15/06/1999 306.15p 306.15p 306.15p 306.15p 5891568
14/06/1999 307.97p 307.97p 307.97p 307.97p 3604722
11/06/1999 314.60p 314.60p 314.60p 314.60p 5092147
10/06/1999 306.48p 306.48p 306.48p 306.48p 5671068
09/06/1999 302.01p 302.01p 302.01p 302.01p 5105374
08/06/1999 307.81p 307.81p 307.81p 307.81p 6571659
07/06/1999 309.96p 309.96p 309.96p 309.96p 6731364
04/06/1999 308.63p 308.63p 308.63p 308.63p 16045547
03/06/1999 308.47p 308.47p 308.47p 308.47p 5754600
02/06/1999 303.17p 303.17p 303.17p 303.17p 2771579
01/06/1999 294.73p 294.73p 294.73p 294.73p 13303174

*Close Price adjusted for both dividends and splits