|
 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 | | 2011-03-08 | 1,187,000 | 1,322.00 | 1,340.00 | 1,310.00 | 1,339.00 | 00:00:00 | | 2011-03-09 | 1,780,700 | 1,340.00 | 1,379.00 | 1,327.00 | 1,337.00 | 00:00:00 | | 2011-03-10 | 1,078,000 | 1,331.00 | 1,344.00 | 1,322.00 | 1,336.00 | 00:00:00 | | 2011-03-11 | 806,500 | 1,326.00 | 1,333.00 | 1,309.00 | 1,314.00 | 00:00:00 | | 2011-03-14 | 893,100 | 1,307.00 | 1,325.00 | 1,284.00 | 1,287.00 | 00:00:00 | | 2011-03-15 | 1,560,300 | 1,272.00 | 1,273.00 | 1,221.00 | 1,255.00 | 00:00:00 | | 2011-03-16 | 2,584,200 | 1,237.00 | 1,255.00 | 1,211.00 | 1,228.00 | 00:00:00 | | 2011-03-17 | 2,071,300 | 1,230.00 | 1,259.00 | 1,216.00 | 1,251.23 | 00:00:00 | | 2011-03-18 | 2,376,200 | 1,253.00 | 1,278.00 | 1,245.00 | 1,274.00 | 00:00:00 | | 2011-03-21 | 1,361,100 | 1,289.00 | 1,305.00 | 1,271.00 | 1,272.00 | 00:00:00 | | 2011-03-22 | 1,115,700 | 1,267.00 | 1,281.00 | 1,264.00 | 1,272.00 | 00:00:00 | | 2011-03-23 | 1,118,300 | 1,250.00 | 1,261.00 | 1,233.00 | 1,249.00 | 00:00:00 | | 2011-03-24 | 940,400 | 1,249.00 | 1,292.00 | 1,249.00 | 1,290.00 | 00:00:00 | | 2011-03-25 | 1,045,300 | 1,293.00 | 1,312.00 | 1,277.00 | 1,277.00 | 00:00:00 | | 2011-03-28 | 1,929,800 | 1,280.00 | 1,292.00 | 1,224.00 | 1,229.00 | 00:00:00 | | 2011-03-29 | 1,583,000 | 1,231.00 | 1,279.00 | 1,216.00 | 1,278.00 | 00:00:00 | | 2011-03-30 | 1,199,000 | 1,290.00 | 1,308.00 | 1,277.00 | 1,298.00 | 00:00:00 | | 2011-03-31 | 1,166,300 | 1,305.00 | 1,313.00 | 1,268.00 | 1,278.00 | 00:00:00 | | 2011-04-01 | 1,359,700 | 1,287.00 | 1,291.00 | 1,251.00 | 1,264.00 | 00:00:00 | | 2011-04-04 | 616,000 | 1,261.00 | 1,280.00 | 1,256.00 | 1,270.00 | 00:00:00 | | 2011-04-05 | 719,800 | 1,272.00 | 1,275.00 | 1,246.00 | 1,259.00 | 00:00:00 | | 2011-04-06 | 1,107,500 | 1,265.00 | 1,269.00 | 1,245.56 | 1,267.00 | 00:00:00 | | 2011-04-07 | 985,700 | 1,266.00 | 1,279.00 | 1,261.00 | 1,269.00 | 00:00:00 | | 2011-04-08 | 1,158,300 | 1,276.00 | 1,287.00 | 1,261.00 | 1,281.00 | 00:00:00 | | 2011-04-11 | 750,500 | 1,278.00 | 1,279.00 | 1,256.00 | 1,262.00 | 00:00:00 | | 2011-04-12 | 1,387,500 | 1,259.00 | 1,284.00 | 1,257.00 | 1,257.00 | 00:00:00 | | 2011-04-13 | 1,435,700 | 1,258.00 | 1,285.00 | 1,256.00 | 1,281.00 | 00:00:00 | | 2011-04-14 | 1,386,900 | 1,280.00 | 1,304.00 | 1,275.00 | 1,288.00 | 00:00:00 | | 2011-04-15 | 518,800 | 1,285.00 | 1,295.00 | 1,278.00 | 1,280.00 | 00:00:00 | | 2011-04-18 | 974,300 | 1,284.00 | 1,286.00 | 1,243.00 | 1,250.00 | 00:00:00 | | 2011-04-19 | 636,400 | 1,261.00 | 1,277.00 | 1,257.00 | 1,263.00 | 00:00:00 | | 2011-04-20 | 688,800 | 1,276.00 | 1,308.00 | 1,269.00 | 1,295.00 | 00:00:00 | | 2011-04-21 | 1,945,300 | 1,300.00 | 1,316.00 | 1,259.00 | 1,300.00 | 00:00:00 | | 2011-04-26 | 758,300 | 1,303.00 | 1,316.00 | 1,293.00 | 1,304.00 | 00:00:00 | | 2011-04-27 | 768,000 | 1,304.00 | 1,327.00 | 1,297.00 | 1,314.00 | 00:00:00 | | 2011-04-28 | 964,100 | 1,316.00 | 1,335.00 | 1,296.00 | 1,311.00 | 00:00:00 | | 2011-05-03 | 1,030,600 | 1,316.00 | 1,326.00 | 1,296.00 | 1,300.00 | 00:00:00 | | 2011-05-04 | 1,310,900 | 1,282.00 | 1,292.00 | 1,256.00 | 1,265.00 | 00:00:00 | | 2011-05-05 | 1,233,900 | 1,272.00 | 1,285.00 | 1,257.00 | 1,263.00 | 00:00:00 | | 2011-05-06 | 1,532,000 | 1,269.00 | 1,273.00 | 1,250.00 | 1,260.00 | 00:00:00 | | 2011-05-09 | 1,273,400 | 1,252.00 | 1,265.00 | 1,244.00 | 1,249.00 | 00:00:00 | | 2011-05-10 | 2,389,700 | 1,273.00 | 1,298.00 | 1,270.00 | 1,298.00 | 00:00:00 | | 2011-05-11 | 1,107,300 | 1,304.00 | 1,313.00 | 1,292.00 | 1,306.00 | 00:00:00 | | 2011-05-12 | 834,800 | 1,298.00 | 1,307.00 | 1,286.00 | 1,298.00 | 00:00:00 | | 2011-05-13 | 724,700 | 1,300.00 | 1,305.00 | 1,279.00 | 1,284.00 | 00:00:00 | | 2011-05-16 | 750,900 | 1,280.00 | 1,298.00 | 1,268.00 | 1,277.00 | 00:00:00 | | 2011-05-17 | 775,600 | 1,277.00 | 1,278.00 | 1,247.00 | 1,252.00 | 00:00:00 | | 2011-05-18 | 1,029,500 | 1,262.00 | 1,275.00 | 1,254.00 | 1,275.00 | 00:00:00 | | 2011-05-19 | 631,100 | 1,283.00 | 1,289.00 | 1,273.00 | 1,279.00 | 00:00:00 | | 2011-05-20 | 984,400 | 1,283.00 | 1,291.00 | 1,277.00 | 1,283.00 | 00:00:00 | | 2011-05-23 | 1,117,900 | 1,262.00 | 1,273.00 | 1,244.00 | 1,252.00 | 00:00:00 | | 2011-05-24 | 1,099,400 | 1,257.00 | 1,265.00 | 1,248.00 | 1,258.00 | 00:00:00 | | 2011-05-25 | 809,500 | 1,246.00 | 1,258.00 | 1,246.00 | 1,256.00 | 00:00:00 | | 2011-05-26 | 938,600 | 1,262.00 | 1,268.00 | 1,252.00 | 1,254.00 | 00:00:00 | | 2011-05-27 | 1,273,600 | 1,270.00 | 1,285.00 | 1,260.00 | 1,277.00 | 00:00:00 | | 2011-05-31 | 1,082,000 | 1,285.00 | 1,295.00 | 1,282.00 | 1,295.00 | 00:00:00 | | 2011-06-01 | 1,279,800 | 1,296.00 | 1,299.00 | 1,274.00 | 1,278.00 | 00:00:00 | | 2011-06-02 | 1,433,800 | 1,263.00 | 1,264.00 | 1,247.00 | 1,250.94 | 00:00:00 | | 2011-06-03 | 1,905,500 | 1,252.00 | 1,253.00 | 1,216.00 | 1,229.00 | 00:00:00 | | 2011-06-06 | 1,046,900 | 1,224.00 | 1,229.00 | 1,216.00 | 1,220.00 | 00:00:00 | | 2011-06-07 | 1,167,800 | 1,222.00 | 1,231.79 | 1,215.00 | 1,221.00 | 00:00:00 | | 2011-06-08 | 1,220,300 | 1,214.00 | 1,220.00 | 1,188.00 | 1,192.00 | 00:00:00 | | 2011-06-09 | 1,549,400 | 1,186.00 | 1,206.00 | 1,180.00 | 1,206.00 | 00:00:00 | | 2011-06-10 | 1,282,600 | 1,207.00 | 1,213.00 | 1,184.00 | 1,185.00 | 00:00:00 | | 2011-06-13 | 1,000,000 | 1,186.00 | 1,191.00 | 1,172.00 | 1,180.00 | 00:00:00 | | 2011-06-14 | 2,098,400 | 1,186.00 | 1,198.00 | 1,173.22 | 1,190.00 | 00:00:00 | | 2011-06-15 | 1,376,800 | 1,189.00 | 1,201.00 | 1,187.00 | 1,188.00 | 00:00:00 | | 2011-06-16 | 1,278,300 | 1,183.00 | 1,184.00 | 1,146.00 | 1,165.00 | 00:00:00 | | 2011-06-17 | 1,134,600 | 1,159.00 | 1,168.00 | 1,141.00 | 1,165.00 | 00:00:00 | | 2011-06-20 | 701,500 | 1,159.00 | 1,171.00 | 1,151.00 | 1,167.00 | 00:00:00 | | 2011-06-21 | 1,428,700 | 1,179.00 | 1,199.00 | 1,178.00 | 1,197.00 | 00:00:00 | | 2011-06-22 | 869,800 | 1,193.00 | 1,208.00 | 1,187.00 | 1,206.00 | 00:00:00 | | 2011-06-23 | 1,745,000 | 1,197.00 | 1,200.00 | 1,186.00 | 1,196.00 | 00:00:00 | | 2011-06-24 | 1,023,900 | 1,213.00 | 1,230.00 | 1,206.00 | 1,212.00 | 00:00:00 | | 2011-06-27 | 994,700 | 1,212.00 | 1,241.00 | 1,211.00 | 1,228.00 | 00:00:00 | | 2011-06-28 | 1,076,400 | 1,231.00 | 1,259.00 | 1,231.00 | 1,257.00 | 00:00:00 | | 2011-06-29 | 1,198,200 | 1,260.00 | 1,289.00 | 1,260.00 | 1,279.00 | 00:00:00 | | 2011-06-30 | 1,397,400 | 1,280.00 | 1,282.00 | 1,266.00 | 1,275.00 | 00:00:00 | | 2011-07-01 | 820,100 | 1,277.00 | 1,283.00 | 1,270.00 | 1,275.00 | 00:00:00 | | 2011-07-04 | 971,200 | 1,277.00 | 1,303.00 | 1,276.00 | 1,300.00 | 00:00:00 | | 2011-07-05 | 875,500 | 1,295.00 | 1,315.00 | 1,295.00 | 1,304.00 | 00:00:00 | | 2011-07-06 | 637,400 | 1,307.00 | 1,314.00 | 1,300.00 | 1,305.00 | 00:00:00 | | 2011-07-07 | 1,508,900 | 1,316.00 | 1,332.00 | 1,311.00 | 1,331.00 | 00:00:00 | | 2011-07-08 | 907,300 | 1,332.00 | 1,333.00 | 1,307.00 | 1,315.00 | 00:00:00 | | 2011-07-11 | 1,294,300 | 1,305.00 | 1,312.00 | 1,275.00 | 1,283.00 | 00:00:00 | | 2011-07-12 | 1,992,100 | 1,269.00 | 1,273.00 | 1,232.00 | 1,263.00 | 00:00:00 | | 2011-07-13 | 1,092,600 | 1,262.00 | 1,291.00 | 1,255.00 | 1,282.00 | 00:00:00 | | 2011-07-14 | 1,072,800 | 1,250.00 | 1,265.00 | 1,237.00 | 1,241.00 | 00:00:00 | | 2011-07-15 | 1,169,600 | 1,236.00 | 1,245.00 | 1,226.00 | 1,240.00 | 00:00:00 | | 2011-07-18 | 1,199,300 | 1,234.00 | 1,240.00 | 1,201.00 | 1,202.00 | 00:00:00 | | 2011-07-19 | 921,100 | 1,214.00 | 1,226.00 | 1,204.00 | 1,226.00 | 00:00:00 | | 2011-07-20 | 951,300 | 1,232.00 | 1,249.00 | 1,226.00 | 1,243.00 | 00:00:00 | | 2011-07-21 | 686,100 | 1,243.00 | 1,251.00 | 1,222.00 | 1,245.00 | 00:00:00 | | 2011-07-22 | 768,900 | 1,259.00 | 1,277.00 | 1,252.00 | 1,263.00 | 00:00:00 | | 2011-07-25 | 542,400 | 1,256.00 | 1,268.00 | 1,255.00 | 1,266.00 | 00:00:00 | | 2011-07-26 | 602,900 | 1,267.00 | 1,271.00 | 1,246.00 | 1,258.00 | 00:00:00 | | 2011-07-27 | 774,800 | 1,254.00 | 1,259.00 | 1,236.00 | 1,239.00 | 00:00:00 | | 2011-07-28 | 1,652,500 | 1,229.00 | 1,233.00 | 1,212.00 | 1,228.00 | 00:00:00 | | 2011-07-29 | 1,320,800 | 1,215.00 | 1,225.00 | 1,201.00 | 1,208.00 | 00:00:00 | | 2011-08-01 | 1,180,700 | 1,220.00 | 1,240.00 | 1,200.00 | 1,210.00 | 00:00:00 | | 2011-08-02 | 2,146,300 | 1,198.00 | 1,205.00 | 1,147.00 | 1,147.00 | 00:00:00 | | 2011-08-03 | 2,025,700 | 1,131.00 | 1,141.00 | 1,093.00 | 1,116.00 | 00:00:00 | | 2011-08-04 | 2,280,400 | 1,128.00 | 1,130.00 | 1,047.00 | 1,047.00 | 00:00:00 | | 2011-08-05 | 2,564,400 | 1,029.00 | 1,072.00 | 1,014.00 | 1,027.00 | 00:00:00 | | 2011-08-08 | 2,473,700 | 1,015.00 | 1,045.00 | 963.00 | 963.00 | 00:00:00 | | 2011-08-09 | 4,611,900 | 982.00 | 1,042.00 | 939.00 | 1,042.00 | 00:00:00 | | 2011-08-10 | 3,027,900 | 1,060.00 | 1,060.00 | 1,003.00 | 1,011.00 | 00:00:00 | | 2011-08-11 | 2,474,400 | 1,045.00 | 1,045.00 | 991.50 | 1,027.00 | 00:00:00 | | 2011-08-12 | 1,740,800 | 1,030.00 | 1,046.00 | 1,007.00 | 1,043.00 | 00:00:00 | | 2011-08-15 | 1,276,800 | 1,050.00 | 1,065.00 | 1,039.00 | 1,060.00 | 00:00:00 | | 2011-08-16 | 925,600 | 1,051.00 | 1,060.00 | 1,041.00 | 1,057.00 | 00:00:00 | | 2011-08-17 | 1,008,600 | 1,052.00 | 1,065.00 | 1,039.00 | 1,052.00 | 00:00:00 | | 2011-08-18 | 2,689,700 | 1,038.00 | 1,050.00 | 986.50 | 987.50 | 00:00:00 | | 2011-08-19 | 4,312,400 | 986.50 | 989.00 | 945.00 | 958.50 | 00:00:00 | | 2011-08-22 | 39,000 | 947.50 | 981.50 | 947.50 | 960.50 | 00:00:00 | | 2011-08-23 | 1,466,400 | 961.50 | 978.50 | 950.50 | 955.00 | 00:00:00 | | 2011-08-24 | 2,369,500 | 957.50 | 971.50 | 949.50 | 969.00 | 00:00:00 | | 2011-08-25 | 1,855,100 | 983.00 | 996.50 | 960.00 | 964.50 | 00:00:00 | | 2011-08-26 | 2,567,400 | 965.00 | 979.03 | 947.50 | 972.50 | 00:00:00 | | 2011-08-30 | 1,043,700 | 1,015.00 | 1,032.00 | 1,001.00 | 1,023.00 | 00:00:00 | | 2011-08-31 | 1,273,700 | 1,032.00 | 1,058.00 | 1,023.00 | 1,046.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
