|
 INTERCONT HOTELS - [Ticker: IHG.L] |     | | Last Trade | 4,262.00 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +62.00 (+1.01%) | Open | 4,280.00 | | High | 4,310.00 | Low | 4,236.00 | | Volume | 777,657 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,150.00 x 10,500 - 4,290.00 x 9,300 | | Former Close | 4,200.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IHG.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 1,906,800 | 952.50 | 952.50 | 921.50 | 929.50 | 00:00:00 | | 2006-06-13 | 5,850,800 | 917.00 | 917.00 | 876.71 | 897.50 | 00:00:00 | | 2006-06-14 | 4,381,600 | 898.50 | 939.24 | 890.27 | 905.00 | 00:00:00 | | 2006-06-15 | 4,035,500 | 910.50 | 921.21 | 899.39 | 916.50 | 00:00:00 | | 2006-06-16 | 5,383,600 | 931.00 | 926.00 | 905.50 | 908.50 | 00:00:00 | | 2006-06-19 | 1,590,400 | 920.00 | 920.00 | 908.00 | 915.00 | 00:00:00 | | 2006-06-20 | 3,499,500 | 910.50 | 926.11 | 903.15 | 915.50 | 00:00:00 | | 2006-06-21 | 5,084,100 | 918.00 | 923.59 | 907.78 | 910.50 | 00:00:00 | | 2006-06-22 | 10,123,100 | 922.00 | 922.00 | 915.00 | 922.00 | 00:00:00 | | 2006-06-23 | 2,339,400 | 925.50 | 928.00 | 923.65 | 925.00 | 00:00:00 | | 2006-06-26 | 2,163,300 | 925.50 | 925.71 | 910.50 | 916.50 | 00:00:00 | | 2006-06-27 | 1,497,200 | 920.50 | 920.61 | 908.38 | 910.50 | 00:00:00 | | 2006-06-28 | 1,354,900 | 910.00 | 918.00 | 906.00 | 914.50 | 00:00:00 | | 2006-06-29 | 2,225,600 | 917.50 | 937.50 | 917.00 | 937.00 | 00:00:00 | | 2006-06-30 | 2,613,300 | 947.00 | 950.00 | 942.00 | 945.50 | 00:00:00 | | 2006-07-03 | 1,241,100 | 949.50 | 955.50 | 946.50 | 954.50 | 00:00:00 | | 2006-07-04 | 1,238,400 | 950.00 | 956.50 | 938.50 | 951.00 | 00:00:00 | | 2006-07-05 | 955,900 | 948.50 | 954.00 | 934.50 | 941.00 | 00:00:00 | | 2006-07-06 | 1,580,400 | 941.00 | 952.50 | 941.00 | 951.00 | 00:00:00 | | 2006-07-07 | 990,400 | 946.00 | 954.00 | 943.50 | 949.50 | 00:00:00 | | 2006-07-10 | 1,314,300 | 945.00 | 956.50 | 944.50 | 954.50 | 00:00:00 | | 2006-07-11 | 2,610,500 | 950.00 | 960.00 | 948.00 | 955.50 | 00:00:00 | | 2006-07-12 | 1,965,800 | 958.00 | 960.00 | 950.00 | 954.00 | 00:00:00 | | 2006-07-13 | 3,827,900 | 950.00 | 962.00 | 936.50 | 941.00 | 00:00:00 | | 2006-07-14 | 3,117,700 | 925.00 | 934.50 | 915.00 | 916.50 | 00:00:00 | | 2006-07-17 | 4,672,100 | 915.00 | 922.00 | 904.00 | 911.00 | 00:00:00 | | 2006-07-18 | 2,462,900 | 909.50 | 915.00 | 903.00 | 904.50 | 00:00:00 | | 2006-07-19 | 1,690,300 | 912.50 | 923.00 | 902.00 | 921.00 | 00:00:00 | | 2006-07-20 | 2,232,100 | 922.00 | 931.00 | 915.50 | 925.50 | 00:00:00 | | 2006-07-21 | 3,000,800 | 924.50 | 932.50 | 897.00 | 899.50 | 00:00:00 | | 2006-07-24 | 2,974,400 | 900.00 | 913.00 | 900.00 | 911.00 | 00:00:00 | | 2006-07-25 | 2,499,100 | 917.50 | 922.00 | 908.00 | 918.50 | 00:00:00 | | 2006-07-26 | 3,692,900 | 918.00 | 923.00 | 905.00 | 910.00 | 00:00:00 | | 2006-07-27 | 6,351,100 | 911.00 | 919.00 | 896.50 | 900.00 | 00:00:00 | | 2006-07-28 | 10,514,000 | 893.00 | 893.00 | 857.50 | 858.50 | 00:00:00 | | 2006-07-31 | 5,601,300 | 860.50 | 875.00 | 857.00 | 866.50 | 00:00:00 | | 2006-08-01 | 2,644,300 | 864.00 | 869.00 | 854.50 | 858.50 | 00:00:00 | | 2006-08-02 | 5,109,800 | 862.50 | 866.00 | 853.00 | 858.50 | 00:00:00 | | 2006-08-03 | 0 | 858.50 | 858.50 | 858.50 | 858.50 | 00:00:00 | | 2006-08-04 | 3,855,800 | 844.50 | 861.50 | 844.00 | 859.00 | 00:00:00 | | 2006-08-07 | 2,154,000 | 855.00 | 867.50 | 855.00 | 860.50 | 00:00:00 | | 2006-08-08 | 4,391,400 | 870.00 | 874.50 | 866.00 | 868.50 | 00:00:00 | | 2006-08-09 | 3,817,500 | 874.50 | 874.50 | 859.00 | 865.50 | 00:00:00 | | 2006-08-10 | 7,859,600 | 854.00 | 855.00 | 831.50 | 839.00 | 00:00:00 | | 2006-08-11 | 2,561,400 | 844.00 | 854.50 | 838.00 | 845.00 | 00:00:00 | | 2006-08-14 | 2,782,700 | 856.00 | 856.00 | 844.50 | 849.00 | 00:00:00 | | 2006-08-15 | 3,682,300 | 846.50 | 866.00 | 846.50 | 864.00 | 00:00:00 | | 2006-08-16 | 3,383,100 | 870.00 | 873.50 | 863.00 | 866.50 | 00:00:00 | | 2006-08-17 | 3,472,500 | 871.50 | 882.00 | 870.00 | 880.50 | 00:00:00 | | 2006-08-18 | 7,931,000 | 881.00 | 907.50 | 881.00 | 905.00 | 00:00:00 | | 2006-08-21 | 10,179,000 | 905.00 | 924.00 | 893.00 | 904.00 | 00:00:00 | | 2006-08-22 | 6,421,700 | 900.00 | 908.50 | 880.00 | 898.00 | 00:00:00 | | 2006-08-23 | 7,088,900 | 900.00 | 905.50 | 892.00 | 896.00 | 00:00:00 | | 2006-08-24 | 3,538,900 | 896.00 | 913.50 | 891.50 | 910.00 | 00:00:00 | | 2006-08-25 | 1,619,900 | 910.00 | 920.00 | 910.00 | 916.00 | 00:00:00 | | 2006-08-28 | 0 | 916.00 | 916.00 | 916.00 | 916.00 | 00:00:00 | | 2006-08-29 | 2,539,900 | 923.50 | 929.50 | 912.50 | 914.50 | 00:00:00 | | 2006-08-30 | 2,208,400 | 915.50 | 922.00 | 911.00 | 920.00 | 00:00:00 | | 2006-08-31 | 2,310,400 | 917.00 | 922.00 | 915.00 | 919.00 | 00:00:00 | | 2006-09-01 | 2,025,900 | 917.50 | 922.00 | 914.50 | 920.50 | 00:00:00 | | 2006-09-04 | 1,878,800 | 918.50 | 932.50 | 918.50 | 927.00 | 00:00:00 | | 2006-09-05 | 1,007,100 | 931.50 | 931.50 | 923.00 | 926.00 | 00:00:00 | | 2006-09-06 | 2,282,900 | 921.50 | 926.50 | 917.00 | 924.50 | 00:00:00 | | 2006-09-07 | 4,619,900 | 924.00 | 926.50 | 902.50 | 915.00 | 00:00:00 | | 2006-09-08 | 2,361,800 | 921.50 | 924.00 | 913.50 | 922.50 | 00:00:00 | | 2006-09-11 | 1,645,100 | 922.50 | 925.00 | 913.00 | 920.00 | 00:00:00 | | 2006-09-12 | 2,564,400 | 921.00 | 935.00 | 916.00 | 934.50 | 00:00:00 | | 2006-09-13 | 4,963,000 | 943.00 | 964.00 | 935.00 | 943.50 | 00:00:00 | | 2006-09-14 | 3,033,300 | 941.00 | 952.00 | 935.00 | 938.50 | 00:00:00 | | 2006-09-15 | 2,396,600 | 943.50 | 950.50 | 941.00 | 946.50 | 00:00:00 | | 2006-09-18 | 1,981,400 | 952.00 | 952.00 | 933.00 | 938.50 | 00:00:00 | | 2006-09-19 | 2,344,000 | 935.00 | 940.00 | 927.00 | 930.50 | 00:00:00 | | 2006-09-20 | 4,121,500 | 933.50 | 940.50 | 923.50 | 936.50 | 00:00:00 | | 2006-09-21 | 2,630,900 | 932.50 | 936.50 | 927.50 | 934.50 | 00:00:00 | | 2006-09-22 | 1,873,300 | 932.50 | 933.50 | 917.00 | 923.50 | 00:00:00 | | 2006-09-25 | 1,293,500 | 931.00 | 934.00 | 920.00 | 923.00 | 00:00:00 | | 2006-09-26 | 2,893,400 | 924.00 | 930.50 | 916.50 | 927.50 | 00:00:00 | | 2006-09-27 | 2,271,400 | 933.50 | 936.50 | 921.50 | 924.50 | 00:00:00 | | 2006-09-28 | 2,967,000 | 922.00 | 944.00 | 922.00 | 937.00 | 00:00:00 | | 2006-09-29 | 3,134,800 | 941.50 | 942.00 | 930.50 | 935.50 | 00:00:00 | | 2006-10-02 | 2,771,100 | 943.50 | 943.50 | 927.00 | 931.00 | 00:00:00 | | 2006-10-03 | 3,312,900 | 925.00 | 936.50 | 918.00 | 936.00 | 00:00:00 | | 2006-10-04 | 4,252,600 | 935.00 | 940.00 | 932.50 | 937.50 | 00:00:00 | | 2006-10-05 | 3,710,900 | 942.00 | 956.50 | 938.50 | 955.00 | 00:00:00 | | 2006-10-06 | 5,163,400 | 965.00 | 984.00 | 961.00 | 962.50 | 00:00:00 | | 2006-10-09 | 2,623,500 | 962.50 | 962.50 | 950.50 | 956.00 | 00:00:00 | | 2006-10-10 | 2,709,000 | 954.00 | 965.00 | 950.50 | 963.00 | 00:00:00 | | 2006-10-11 | 2,937,300 | 966.50 | 967.50 | 954.50 | 958.00 | 00:00:00 | | 2006-10-12 | 1,019,900 | 960.00 | 966.50 | 952.50 | 961.50 | 00:00:00 | | 2006-10-13 | 2,235,000 | 965.00 | 965.00 | 956.00 | 962.00 | 00:00:00 | | 2006-10-16 | 2,890,900 | 962.00 | 973.00 | 962.00 | 970.00 | 00:00:00 | | 2006-10-17 | 2,244,800 | 972.50 | 972.50 | 954.00 | 955.00 | 00:00:00 | | 2006-10-18 | 3,892,700 | 964.00 | 984.00 | 964.00 | 978.50 | 00:00:00 | | 2006-10-19 | 2,531,200 | 976.50 | 981.00 | 966.50 | 972.50 | 00:00:00 | | 2006-10-20 | 6,984,900 | 969.50 | 999.50 | 969.50 | 997.00 | 00:00:00 | | 2006-10-23 | 2,099,200 | 1,006.00 | 1,007.50 | 993.50 | 995.00 | 00:00:00 | | 2006-10-24 | 4,215,300 | 999.50 | 1,017.00 | 996.00 | 1,008.50 | 00:00:00 | | 2006-10-25 | 5,103,200 | 1,006.50 | 1,034.50 | 1,006.50 | 1,019.00 | 00:00:00 | | 2006-10-26 | 4,960,300 | 1,019.00 | 1,032.50 | 1,016.00 | 1,018.50 | 00:00:00 | | 2006-10-27 | 1,752,300 | 1,020.00 | 1,027.00 | 1,009.50 | 1,011.50 | 00:00:00 | | 2006-10-30 | 3,335,600 | 1,006.50 | 1,013.00 | 1,000.00 | 1,003.00 | 00:00:00 | | 2006-10-31 | 2,936,100 | 1,000.50 | 1,018.50 | 995.00 | 1,009.00 | 00:00:00 | | 2006-11-01 | 3,217,400 | 1,002.00 | 1,014.00 | 997.50 | 1,007.00 | 00:00:00 | | 2006-11-02 | 4,071,300 | 999.00 | 1,010.50 | 993.50 | 1,001.50 | 00:00:00 | | 2006-11-03 | 5,343,400 | 1,000.00 | 1,021.00 | 996.50 | 1,016.00 | 00:00:00 | | 2006-11-06 | 6,636,100 | 1,013.00 | 1,045.00 | 1,010.00 | 1,038.50 | 00:00:00 | | 2006-11-07 | 4,552,300 | 1,034.50 | 1,061.00 | 1,034.50 | 1,056.50 | 00:00:00 | | 2006-11-08 | 2,581,800 | 1,047.50 | 1,061.50 | 1,040.50 | 1,056.50 | 00:00:00 | | 2006-11-09 | 2,396,500 | 1,053.00 | 1,061.00 | 1,041.00 | 1,053.00 | 00:00:00 | | 2006-11-10 | 1,951,300 | 1,057.00 | 1,058.00 | 1,042.00 | 1,055.00 | 00:00:00 | | 2006-11-13 | 1,805,600 | 1,059.50 | 1,059.50 | 1,044.00 | 1,048.50 | 00:00:00 | | 2006-11-14 | 4,690,700 | 1,050.00 | 1,089.00 | 1,037.00 | 1,065.50 | 00:00:00 | | 2006-11-15 | 1,998,900 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 00:00:00 | | 2006-11-16 | 1,001,500 | 1,052.50 | 1,063.50 | 1,049.50 | 1,061.00 | 00:00:00 | | 2006-11-17 | 3,533,600 | 1,065.50 | 1,071.00 | 1,041.50 | 1,044.00 | 00:00:00 | | 2006-11-20 | 2,273,100 | 1,044.00 | 1,047.50 | 1,036.50 | 1,038.50 | 00:00:00 | | 2006-11-21 | 1,406,500 | 1,033.50 | 1,051.00 | 1,033.50 | 1,044.50 | 00:00:00 | | 2006-11-22 | 3,160,400 | 1,044.00 | 1,060.50 | 1,036.00 | 1,049.00 | 00:00:00 | | 2006-11-23 | 1,093,700 | 1,049.00 | 1,053.50 | 1,042.50 | 1,046.00 | 00:00:00 | | 2006-11-24 | 1,844,200 | 1,041.00 | 1,044.00 | 1,026.50 | 1,034.00 | 00:00:00 | | 2006-11-27 | 1,924,400 | 1,039.50 | 1,047.00 | 1,027.00 | 1,028.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
