British Airways-owner IAG loses €1.3bn in three months

IAG now expects to fly only around 30% of its total capacity as countries reimpose COVID-19 restrictions

Crude Oil Dec 20 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

40.94+0.91 (+2.27%)

As of 11:17AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2020	40.04	40.95	39.71	40.94	40.94	186,462
21 Oct 2020	41.22	41.59	39.78	40.03	40.03	360,574
20 Oct 2020	40.65	41.70	40.25	41.46	41.46	360,574
19 Oct 2020	40.69	41.22	40.54	40.83	40.83	75,335
18 Oct 2020	-	-	-	-	-	-
16 Oct 2020	40.88	41.05	40.08	40.88	40.88	96,488
15 Oct 2020	41.13	41.29	39.22	40.96	40.96	248,251
14 Oct 2020	40.19	41.16	39.82	41.04	41.04	328,295
13 Oct 2020	39.53	40.53	39.35	40.20	40.20	375,470
12 Oct 2020	40.40	40.45	39.04	39.43	39.43	322,035
11 Oct 2020	-	-	-	-	-	-
09 Oct 2020	41.31	41.47	40.38	40.60	40.60	331,703
08 Oct 2020	39.99	41.33	39.76	41.19	41.19	409,787
07 Oct 2020	39.83	40.35	39.28	39.95	39.95	433,065
06 Oct 2020	39.35	40.86	39.10	40.67	40.67	400,531
05 Oct 2020	37.00	39.72	37.00	39.22	39.22	378,579
04 Oct 2020	-	-	-	-	-	-
02 Oct 2020	38.60	38.65	36.63	37.05	37.05	391,428
01 Oct 2020	39.90	40.47	37.61	38.72	38.72	443,442
30 Sep 2020	39.16	40.37	38.68	40.22	40.22	340,294
29 Sep 2020	40.58	40.70	38.41	39.29	39.29	379,599
28 Sep 2020	40.07	40.80	39.78	40.60	40.60	226,425
27 Sep 2020	-	-	-	-	-	-
25 Sep 2020	40.15	40.64	39.71	40.25	40.25	229,025
24 Sep 2020	39.60	40.37	39.12	40.31	40.31	269,992
23 Sep 2020	39.76	40.75	39.26	39.93	39.93	318,754
22 Sep 2020	39.63	40.02	39.00	39.60	39.60	287,807
21 Sep 2020	40.98	41.27	38.66	39.31	39.31	66,195
20 Sep 2020	-	-	-	-	-	-
18 Sep 2020	40.97	41.49	40.30	41.11	41.11	85,906
17 Sep 2020	40.19	41.22	39.42	40.97	40.97	280,669
16 Sep 2020	38.35	40.34	38.35	40.16	40.16	367,612
15 Sep 2020	37.28	38.57	37.06	38.28	38.28	348,861
14 Sep 2020	37.32	37.68	36.82	37.26	37.26	347,563
13 Sep 2020	-	-	-	-	-	-
11 Sep 2020	37.01	37.82	36.67	37.33	37.33	363,787
10 Sep 2020	37.80	38.18	36.93	37.30	37.30	367,555
09 Sep 2020	36.79	38.45	36.16	38.05	38.05	455,356
08 Sep 2020	39.48	39.59	36.13	36.76	36.76	720,975
06 Sep 2020	-	-	-	-	-	-
04 Sep 2020	41.25	41.87	39.35	39.77	39.77	444,184
03 Sep 2020	41.63	41.79	40.22	41.37	41.37	417,634
02 Sep 2020	43.02	43.21	41.23	41.51	41.51	421,771
01 Sep 2020	42.83	43.43	42.72	42.76	42.76	285,146
31 Aug 2020	42.91	43.57	42.56	42.61	42.61	236,877
30 Aug 2020	42.91	43.06	42.90	43.03	43.03	117,239
28 Aug 2020	42.98	43.42	42.69	42.97	42.97	272,800
27 Aug 2020	43.45	43.50	42.36	43.04	43.04	320,968
26 Aug 2020	43.39	43.78	43.00	43.39	43.39	262,243
25 Aug 2020	42.36	43.57	42.31	43.35	43.35	330,800
24 Aug 2020	42.48	42.89	42.23	42.62	42.62	294,731
23 Aug 2020	42.48	42.70	42.31	42.46	42.46	657,399
21 Aug 2020	42.75	42.96	41.46	42.34	42.34	345,368
20 Aug 2020	42.74	42.79	41.50	42.58	42.58	377,070
19 Aug 2020	42.60	43.03	42.36	42.93	42.93	81,299
18 Aug 2020	42.79	42.99	42.11	42.89	42.89	111,628
17 Aug 2020	42.24	42.97	41.80	42.89	42.89	208,429
16 Aug 2020	42.24	42.42	42.09	42.27	42.27	356,403
14 Aug 2020	42.33	42.57	41.62	42.01	42.01	310,866
13 Aug 2020	42.57	42.84	42.09	42.24	42.24	329,507
12 Aug 2020	41.62	42.90	41.53	42.67	42.67	397,831
11 Aug 2020	41.98	42.94	41.48	41.61	41.61	432,843
10 Aug 2020	41.50	42.33	41.17	41.94	41.94	367,796
09 Aug 2020	41.50	41.70	41.17	41.60	41.60	441,570
07 Aug 2020	41.97	42.22	41.06	41.22	41.22	398,997
06 Aug 2020	42.19	42.65	41.61	41.95	41.95	359,610
05 Aug 2020	41.56	43.52	41.47	42.19	42.19	491,268
04 Aug 2020	40.78	42.08	40.14	41.70	41.70	451,575
03 Aug 2020	40.39	41.24	39.58	41.01	41.01	338,326
02 Aug 2020	40.39	40.43	39.98	40.18	40.18	353,141
31 Jul 2020	40.34	40.55	39.66	40.27	40.27	318,788
30 Jul 2020	41.32	41.39	38.72	39.92	39.92	487,325
29 Jul 2020	41.13	41.57	40.93	41.27	41.27	295,855
28 Jul 2020	41.65	41.93	40.85	41.04	41.04	276,804
27 Jul 2020	41.26	41.82	40.48	41.60	41.60	377,714
26 Jul 2020	41.26	41.38	40.91	41.13	41.13	396,965
24 Jul 2020	41.06	41.67	40.66	41.29	41.29	353,159
23 Jul 2020	41.95	42.36	40.83	41.07	41.07	389,412
22 Jul 2020	41.54	42.03	41.14	41.90	41.90	333,647
21 Jul 2020	40.65	42.40	40.64	41.96	41.96	389,117
20 Jul 2020	40.64	40.91	39.83	40.81	40.81	60,179
19 Jul 2020	40.64	40.65	40.46	40.63	40.63	7,030
17 Jul 2020	40.72	40.90	40.02	40.59	40.59	88,220
16 Jul 2020	40.97	41.18	40.52	40.75	40.75	200,101
15 Jul 2020	40.55	41.26	40.08	41.20	41.20	352,542
14 Jul 2020	39.60	40.57	39.07	40.29	40.29	426,971
13 Jul 2020	40.35	40.72	39.47	40.10	40.10	370,715
12 Jul 2020	40.35	40.53	39.93	40.22	40.22	640,687
10 Jul 2020	39.58	40.77	38.54	40.55	40.55	393,149
09 Jul 2020	40.87	40.99	39.27	39.62	39.62	367,386
08 Jul 2020	40.48	41.08	40.30	40.90	40.90	286,740
07 Jul 2020	40.68	40.95	39.90	40.62	40.62	256,596
06 Jul 2020	40.38	41.08	39.84	40.63	40.63	373,236
05 Jul 2020	40.31	40.53	40.20	40.40	40.40	280,157
02 Jul 2020	39.78	40.74	39.46	40.65	40.65	347,096
01 Jul 2020	39.84	40.58	39.05	39.82	39.82	407,170
30 Jun 2020	39.64	40.08	38.85	39.27	39.27	370,059
29 Jun 2020	37.96	39.89	37.50	39.70	39.70	343,913
28 Jun 2020	37.96	38.12	37.68	37.85	37.85	631,650
26 Jun 2020	39.09	39.35	37.79	38.49	38.49	356,712
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1005,784.43+7.93(+0.14%)

FTSE 25017,881.79+93.97(+0.53%)

AIM968.67-3.93(-0.40%)

British Airways-owner IAG loses €1.3bn in three months

Crude Oil Dec 20 (CL=F)

FTSE 100
5,784.43
+7.93(+0.14%)

FTSE 250
17,881.79
+93.97(+0.53%)

AIM
968.67
-3.93(-0.40%)