|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-16 | 984,300 | 1,119.00 | 1,121.00 | 1,100.00 | 1,107.00 | 00:00:00 | | 2010-09-17 | 2,719,600 | 1,120.00 | 1,129.00 | 1,114.00 | 1,122.00 | 00:00:00 | | 2010-09-20 | 907,600 | 1,121.00 | 1,133.00 | 1,115.00 | 1,133.00 | 00:00:00 | | 2010-09-21 | 931,700 | 1,133.00 | 1,146.00 | 1,127.00 | 1,142.00 | 00:00:00 | | 2010-09-22 | 954,100 | 1,141.00 | 1,143.00 | 1,116.00 | 1,119.00 | 00:00:00 | | 2010-09-23 | 799,700 | 1,125.00 | 1,129.00 | 1,094.00 | 1,114.00 | 00:00:00 | | 2010-09-24 | 689,900 | 1,109.00 | 1,136.00 | 1,101.00 | 1,134.00 | 00:00:00 | | 2010-09-27 | 1,679,400 | 1,133.00 | 1,142.00 | 1,127.00 | 1,133.00 | 00:00:00 | | 2010-09-28 | 1,673,200 | 1,132.00 | 1,143.00 | 1,115.00 | 1,142.00 | 00:00:00 | | 2010-09-29 | 2,247,600 | 1,148.00 | 1,170.00 | 1,137.00 | 1,150.00 | 00:00:00 | | 2010-09-30 | 1,825,000 | 1,141.00 | 1,155.00 | 1,126.00 | 1,136.00 | 00:00:00 | | 2010-10-01 | 1,502,400 | 1,144.00 | 1,151.00 | 1,123.00 | 1,128.00 | 00:00:00 | | 2010-10-04 | 719,600 | 1,130.00 | 1,135.00 | 1,119.00 | 1,127.00 | 00:00:00 | | 2010-10-05 | 1,086,000 | 1,130.00 | 1,148.00 | 1,115.00 | 1,146.00 | 00:00:00 | | 2010-10-06 | 1,905,900 | 1,151.00 | 1,178.00 | 1,149.00 | 1,172.00 | 00:00:00 | | 2010-10-07 | 1,532,900 | 1,167.00 | 1,173.00 | 1,150.00 | 1,155.00 | 00:00:00 | | 2010-10-08 | 846,400 | 1,149.00 | 1,157.00 | 1,135.00 | 1,154.00 | 00:00:00 | | 2010-10-11 | 443,400 | 1,159.00 | 1,166.00 | 1,150.00 | 1,159.00 | 00:00:00 | | 2010-10-12 | 643,100 | 1,154.00 | 1,159.00 | 1,142.00 | 1,158.00 | 00:00:00 | | 2010-10-13 | 1,636,300 | 1,159.00 | 1,185.00 | 1,156.00 | 1,163.00 | 00:00:00 | | 2010-10-14 | 765,800 | 1,168.00 | 1,169.00 | 1,146.00 | 1,161.00 | 00:00:00 | | 2010-10-15 | 816,200 | 1,167.00 | 1,175.00 | 1,160.00 | 1,172.00 | 00:00:00 | | 2010-10-18 | 645,900 | 1,170.00 | 1,192.00 | 1,169.00 | 1,189.00 | 00:00:00 | | 2010-10-19 | 636,000 | 1,193.00 | 1,193.00 | 1,172.00 | 1,175.00 | 00:00:00 | | 2010-10-20 | 512,100 | 1,176.00 | 1,176.00 | 1,157.00 | 1,172.00 | 00:00:00 | | 2010-10-21 | 3,199,300 | 1,166.00 | 1,230.00 | 1,166.00 | 1,215.00 | 00:00:00 | | 2010-10-22 | 1,272,500 | 1,213.00 | 1,227.00 | 1,204.00 | 1,213.00 | 00:00:00 | | 2010-10-25 | 1,679,800 | 1,215.00 | 1,238.00 | 1,211.00 | 1,225.00 | 00:00:00 | | 2010-10-26 | 1,036,700 | 1,222.00 | 1,223.00 | 1,202.00 | 1,207.00 | 00:00:00 | | 2010-10-27 | 919,200 | 1,197.00 | 1,215.00 | 1,197.00 | 1,206.00 | 00:00:00 | | 2010-10-28 | 1,024,700 | 1,206.00 | 1,217.00 | 1,198.00 | 1,206.00 | 00:00:00 | | 2010-10-29 | 1,200,500 | 1,203.00 | 1,215.00 | 1,203.00 | 1,207.00 | 00:00:00 | | 2010-11-01 | 1,003,100 | 1,216.00 | 1,217.00 | 1,205.00 | 1,206.00 | 00:00:00 | | 2010-11-02 | 1,363,000 | 1,201.00 | 1,210.00 | 1,191.00 | 1,206.00 | 00:00:00 | | 2010-11-03 | 1,039,000 | 1,208.00 | 1,215.00 | 1,202.00 | 1,206.00 | 00:00:00 | | 2010-11-04 | 1,498,600 | 1,215.00 | 1,226.00 | 1,209.00 | 1,222.00 | 00:00:00 | | 2010-11-05 | 1,209,000 | 1,222.00 | 1,231.00 | 1,209.00 | 1,211.00 | 00:00:00 | | 2010-11-08 | 1,184,500 | 1,210.00 | 1,218.00 | 1,199.00 | 1,202.00 | 00:00:00 | | 2010-11-09 | 3,932,700 | 1,180.00 | 1,180.00 | 1,120.00 | 1,139.50 | 00:00:00 | | 2010-11-10 | 2,274,900 | 1,145.00 | 1,145.00 | 1,098.00 | 1,100.00 | 00:00:00 | | 2010-11-11 | 2,348,000 | 1,101.00 | 1,110.00 | 1,089.00 | 1,101.00 | 00:00:00 | | 2010-11-12 | 1,295,600 | 1,081.00 | 1,110.00 | 1,075.00 | 1,099.00 | 00:00:00 | | 2010-11-15 | 1,379,800 | 1,094.00 | 1,115.00 | 1,090.00 | 1,103.00 | 00:00:00 | | 2010-11-16 | 855,800 | 1,103.00 | 1,103.00 | 1,080.00 | 1,081.00 | 00:00:00 | | 2010-11-17 | 1,382,400 | 1,082.00 | 1,104.00 | 1,073.00 | 1,104.00 | 00:00:00 | | 2010-11-18 | 2,096,900 | 1,105.00 | 1,146.00 | 1,105.00 | 1,139.00 | 00:00:00 | | 2010-11-19 | 1,348,900 | 1,141.00 | 1,149.00 | 1,134.00 | 1,141.00 | 00:00:00 | | 2010-11-22 | 1,086,900 | 1,156.00 | 1,164.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2010-11-23 | 1,366,100 | 1,135.00 | 1,148.00 | 1,111.00 | 1,116.00 | 00:00:00 | | 2010-11-24 | 3,221,300 | 1,116.00 | 1,144.00 | 1,114.00 | 1,142.00 | 00:00:00 | | 2010-11-25 | 1,533,200 | 1,151.00 | 1,167.00 | 1,151.00 | 1,167.00 | 00:00:00 | | 2010-11-26 | 1,026,900 | 1,161.00 | 1,166.00 | 1,136.00 | 1,163.00 | 00:00:00 | | 2010-11-29 | 1,989,100 | 1,167.00 | 1,175.00 | 1,133.00 | 1,133.00 | 00:00:00 | | 2010-11-30 | 1,076,500 | 1,138.00 | 1,151.00 | 1,133.00 | 1,140.00 | 00:00:00 | | 2010-12-01 | 2,240,300 | 1,151.00 | 1,164.00 | 1,145.00 | 1,153.00 | 00:00:00 | | 2010-12-02 | 1,957,700 | 1,160.00 | 1,212.00 | 1,157.00 | 1,209.00 | 00:00:00 | | 2010-12-03 | 1,182,700 | 1,211.00 | 1,227.00 | 1,191.00 | 1,212.00 | 00:00:00 | | 2010-12-06 | 1,192,200 | 1,216.00 | 1,232.00 | 1,213.00 | 1,224.00 | 00:00:00 | | 2010-12-07 | 1,274,500 | 1,229.00 | 1,237.00 | 1,220.00 | 1,233.27 | 00:00:00 | | 2010-12-08 | 833,200 | 1,224.00 | 1,231.00 | 1,213.00 | 1,215.00 | 00:00:00 | | 2010-12-09 | 827,200 | 1,222.00 | 1,228.00 | 1,213.00 | 1,218.00 | 00:00:00 | | 2010-12-10 | 537,900 | 1,225.00 | 1,228.00 | 1,208.00 | 1,217.00 | 00:00:00 | | 2010-12-13 | 963,200 | 1,220.00 | 1,235.00 | 1,211.00 | 1,231.00 | 00:00:00 | | 2010-12-14 | 2,607,300 | 1,235.00 | 1,239.00 | 1,220.00 | 1,236.00 | 00:00:00 | | 2010-12-15 | 1,740,400 | 1,231.00 | 1,240.00 | 1,223.00 | 1,226.00 | 00:00:00 | | 2010-12-16 | 938,700 | 1,230.00 | 1,238.00 | 1,221.00 | 1,228.00 | 00:00:00 | | 2010-12-17 | 1,795,000 | 1,226.00 | 1,242.00 | 1,223.00 | 1,234.00 | 00:00:00 | | 2010-12-20 | 751,100 | 1,251.00 | 1,254.00 | 1,239.00 | 1,249.00 | 00:00:00 | | 2010-12-21 | 675,800 | 1,253.00 | 1,260.00 | 1,246.00 | 1,255.00 | 00:00:00 | | 2010-12-22 | 429,800 | 1,255.00 | 1,268.00 | 1,250.00 | 1,266.00 | 00:00:00 | | 2010-12-23 | 323,500 | 1,267.00 | 1,271.00 | 1,258.00 | 1,263.00 | 00:00:00 | | 2010-12-24 | 57,100 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 00:00:00 | | 2010-12-29 | 407,300 | 1,265.00 | 1,271.00 | 1,252.00 | 1,264.00 | 00:00:00 | | 2010-12-30 | 188,000 | 1,262.00 | 1,266.00 | 1,250.00 | 1,261.00 | 00:00:00 | | 2010-12-31 | 185,100 | 1,262.00 | 1,262.00 | 1,235.00 | 1,243.00 | 00:00:00 | | 2011-01-04 | 1,294,600 | 1,219.00 | 1,281.00 | 1,206.00 | 1,264.00 | 00:00:00 | | 2011-01-05 | 1,374,100 | 1,261.00 | 1,305.00 | 1,252.00 | 1,303.00 | 00:00:00 | | 2011-01-06 | 1,176,100 | 1,299.00 | 1,324.00 | 1,288.00 | 1,310.00 | 00:00:00 | | 2011-01-07 | 1,910,400 | 1,314.00 | 1,330.00 | 1,297.00 | 1,329.00 | 00:00:00 | | 2011-01-10 | 1,243,800 | 1,330.00 | 1,331.00 | 1,314.00 | 1,319.00 | 00:00:00 | | 2011-01-11 | 767,700 | 1,324.00 | 1,327.00 | 1,315.00 | 1,326.00 | 00:00:00 | | 2011-01-12 | 873,300 | 1,327.00 | 1,340.00 | 1,316.00 | 1,326.00 | 00:00:00 | | 2011-01-13 | 603,100 | 1,329.00 | 1,329.00 | 1,311.00 | 1,323.00 | 00:00:00 | | 2011-01-14 | 809,000 | 1,325.00 | 1,338.00 | 1,316.00 | 1,332.00 | 00:00:00 | | 2011-01-17 | 821,300 | 1,332.00 | 1,335.00 | 1,316.00 | 1,323.00 | 00:00:00 | | 2011-01-18 | 927,000 | 1,330.00 | 1,349.00 | 1,304.00 | 1,332.00 | 00:00:00 | | 2011-01-19 | 1,331,700 | 1,334.00 | 1,344.00 | 1,320.00 | 1,322.00 | 00:00:00 | | 2011-01-20 | 2,886,600 | 1,323.00 | 1,328.00 | 1,267.00 | 1,287.00 | 00:00:00 | | 2011-01-21 | 1,240,900 | 1,292.00 | 1,305.00 | 1,278.00 | 1,295.00 | 00:00:00 | | 2011-01-24 | 617,300 | 1,297.00 | 1,309.00 | 1,287.00 | 1,297.00 | 00:00:00 | | 2011-01-25 | 958,900 | 1,306.00 | 1,322.00 | 1,293.00 | 1,316.00 | 00:00:00 | | 2011-01-26 | 1,360,900 | 1,321.00 | 1,373.00 | 1,321.00 | 1,353.00 | 00:00:00 | | 2011-01-27 | 1,456,000 | 1,355.00 | 1,359.00 | 1,335.00 | 1,335.00 | 00:00:00 | | 2011-01-28 | 899,600 | 1,333.00 | 1,339.00 | 1,324.00 | 1,329.00 | 00:00:00 | | 2011-01-31 | 1,138,300 | 1,320.00 | 1,321.00 | 1,295.00 | 1,315.00 | 00:00:00 | | 2011-02-01 | 1,232,400 | 1,322.00 | 1,323.00 | 1,293.00 | 1,303.00 | 00:00:00 | | 2011-02-02 | 1,034,700 | 1,307.00 | 1,329.00 | 1,288.00 | 1,305.00 | 00:00:00 | | 2011-02-03 | 1,981,800 | 1,305.00 | 1,343.00 | 1,290.00 | 1,343.00 | 00:00:00 | | 2011-02-04 | 1,121,700 | 1,342.00 | 1,356.00 | 1,331.00 | 1,339.00 | 00:00:00 | | 2011-02-07 | 826,300 | 1,345.00 | 1,368.00 | 1,335.00 | 1,368.00 | 00:00:00 | | 2011-02-08 | 1,545,700 | 1,366.00 | 1,396.00 | 1,359.00 | 1,389.00 | 00:00:00 | | 2011-02-09 | 1,013,800 | 1,391.00 | 1,414.00 | 1,379.00 | 1,398.00 | 00:00:00 | | 2011-02-10 | 2,639,100 | 1,401.00 | 1,416.00 | 1,364.00 | 1,389.00 | 00:00:00 | | 2011-02-11 | 1,822,400 | 1,396.00 | 1,405.00 | 1,359.00 | 1,374.00 | 00:00:00 | | 2011-02-14 | 1,218,400 | 1,376.00 | 1,402.00 | 1,369.00 | 1,386.00 | 00:00:00 | | 2011-02-15 | 2,587,300 | 1,366.00 | 1,391.90 | 1,324.00 | 1,358.00 | 00:00:00 | | 2011-02-16 | 1,833,700 | 1,366.00 | 1,402.00 | 1,356.00 | 1,400.00 | 00:00:00 | | 2011-02-17 | 1,867,500 | 1,402.00 | 1,440.00 | 1,400.00 | 1,416.00 | 00:00:00 | | 2011-02-18 | 1,369,500 | 1,415.00 | 1,435.00 | 1,406.00 | 1,435.00 | 00:00:00 | | 2011-02-21 | 970,100 | 1,432.00 | 1,437.00 | 1,414.00 | 1,415.00 | 00:00:00 | | 2011-02-22 | 1,611,900 | 1,408.00 | 1,415.00 | 1,387.00 | 1,405.00 | 00:00:00 | | 2011-02-23 | 3,432,400 | 1,394.00 | 1,400.00 | 1,344.00 | 1,352.00 | 00:00:00 | | 2011-02-24 | 328,149,500 | 1,338.00 | 1,354.00 | 1,319.00 | 1,325.00 | 00:00:00 | | 2011-02-25 | 143,800 | 1,332.00 | 1,360.00 | 1,327.00 | 1,355.00 | 00:00:00 | | 2011-02-28 | 398,500 | 1,358.00 | 1,387.00 | 1,344.00 | 1,368.00 | 00:00:00 | | 2011-03-01 | 131,500 | 1,367.00 | 1,386.00 | 1,311.00 | 1,314.00 | 00:00:00 | | 2011-03-02 | 1,844,400 | 1,305.00 | 1,318.00 | 1,293.00 | 1,310.00 | 00:00:00 | | 2011-03-03 | 1,662,400 | 1,323.00 | 1,342.00 | 1,315.00 | 1,331.00 | 00:00:00 | | 2011-03-04 | 1,153,500 | 1,333.00 | 1,360.00 | 1,317.00 | 1,319.00 | 00:00:00 | | 2011-03-07 | 884,800 | 1,318.00 | 1,345.00 | 1,312.00 | 1,322.00 | 00:00:00 | | 2011-03-08 | 1,187,000 | 1,322.00 | 1,340.00 | 1,310.00 | 1,339.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
