|
 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 | | 2011-08-31 | 1,273,700 | 1,032.00 | 1,058.00 | 1,023.00 | 1,046.00 | 00:00:00 | | 2011-09-01 | 1,951,100 | 1,052.00 | 1,053.00 | 1,009.00 | 1,043.00 | 00:00:00 | | 2011-09-02 | 1,861,700 | 1,029.00 | 1,035.00 | 1,007.00 | 1,016.00 | 00:00:00 | | 2011-09-05 | 1,442,900 | 1,002.00 | 1,007.00 | 980.00 | 993.00 | 00:00:00 | | 2011-09-06 | 2,116,100 | 990.00 | 1,013.00 | 983.00 | 1,005.00 | 00:00:00 | | 2011-09-07 | 1,582,400 | 1,030.00 | 1,044.00 | 1,020.00 | 1,039.00 | 00:00:00 | | 2011-09-08 | 954,900 | 1,036.00 | 1,055.00 | 1,018.00 | 1,035.00 | 00:00:00 | | 2011-09-09 | 1,219,000 | 1,028.00 | 1,034.00 | 1,005.00 | 1,011.00 | 00:00:00 | | 2011-09-12 | 1,365,800 | 987.50 | 998.50 | 971.50 | 994.00 | 00:00:00 | | 2011-09-13 | 2,054,900 | 1,011.00 | 1,011.00 | 968.00 | 986.50 | 00:00:00 | | 2011-09-14 | 1,825,500 | 988.50 | 1,047.00 | 988.00 | 1,047.00 | 00:00:00 | | 2011-09-15 | 1,406,100 | 1,052.00 | 1,081.00 | 1,045.00 | 1,067.00 | 00:00:00 | | 2011-09-16 | 1,300,500 | 1,073.00 | 1,084.00 | 1,064.00 | 1,067.00 | 00:00:00 | | 2011-09-19 | 981,100 | 1,049.00 | 1,071.00 | 1,046.00 | 1,062.00 | 00:00:00 | | 2011-09-20 | 683,800 | 1,060.00 | 1,096.00 | 1,060.00 | 1,092.00 | 00:00:00 | | 2011-09-21 | 891,900 | 1,090.00 | 1,101.00 | 1,066.00 | 1,068.00 | 00:00:00 | | 2011-09-22 | 1,961,700 | 1,046.00 | 1,049.00 | 1,014.00 | 1,020.00 | 00:00:00 | | 2011-09-23 | 1,793,400 | 1,028.00 | 1,047.00 | 1,003.00 | 1,038.00 | 00:00:00 | | 2011-09-26 | 2,042,000 | 1,023.00 | 1,072.24 | 1,019.00 | 1,055.00 | 00:00:00 | | 2011-09-27 | 977,600 | 1,076.00 | 1,104.00 | 1,064.00 | 1,095.00 | 00:00:00 | | 2011-09-28 | 1,110,300 | 1,094.00 | 1,095.00 | 1,065.00 | 1,071.00 | 00:00:00 | | 2011-09-29 | 1,150,300 | 1,067.00 | 1,077.00 | 1,065.00 | 1,070.00 | 00:00:00 | | 2011-09-30 | 1,564,000 | 1,063.00 | 1,063.00 | 1,024.00 | 1,051.00 | 00:00:00 | | 2011-10-03 | 1,112,200 | 1,024.00 | 1,031.00 | 1,007.00 | 1,017.00 | 00:00:00 | | 2011-10-04 | 2,134,700 | 994.50 | 994.50 | 953.00 | 973.00 | 00:00:00 | | 2011-10-05 | 2,362,000 | 993.50 | 1,002.00 | 962.50 | 997.00 | 00:00:00 | | 2011-10-06 | 2,698,300 | 1,004.00 | 1,028.00 | 995.00 | 1,028.00 | 00:00:00 | | 2011-10-07 | 1,261,800 | 1,033.00 | 1,068.00 | 1,023.00 | 1,061.00 | 00:00:00 | | 2011-10-10 | 1,356,200 | 1,075.00 | 1,088.00 | 1,057.00 | 1,083.00 | 00:00:00 | | 2011-10-11 | 858,200 | 1,061.00 | 1,077.00 | 1,057.00 | 1,077.00 | 00:00:00 | | 2011-10-12 | 1,962,300 | 1,077.00 | 1,133.00 | 1,077.00 | 1,118.00 | 00:00:00 | | 2011-10-13 | 1,018,400 | 1,111.00 | 1,122.00 | 1,080.00 | 1,086.00 | 00:00:00 | | 2011-10-14 | 656,800 | 1,091.00 | 1,105.00 | 1,086.00 | 1,090.00 | 00:00:00 | | 2011-10-17 | 919,400 | 1,101.00 | 1,119.00 | 1,075.00 | 1,082.00 | 00:00:00 | | 2011-10-18 | 820,500 | 1,075.00 | 1,097.00 | 1,064.00 | 1,087.00 | 00:00:00 | | 2011-10-19 | 1,098,800 | 1,100.00 | 1,108.00 | 1,075.00 | 1,082.00 | 00:00:00 | | 2011-10-20 | 844,700 | 1,066.00 | 1,082.00 | 1,058.00 | 1,062.00 | 00:00:00 | | 2011-10-21 | 1,107,000 | 1,069.00 | 1,119.00 | 1,067.00 | 1,115.00 | 00:00:00 | | 2011-10-24 | 1,279,100 | 1,140.00 | 1,148.00 | 1,119.00 | 1,124.00 | 00:00:00 | | 2011-10-25 | 735,600 | 1,115.00 | 1,146.00 | 1,109.00 | 1,123.00 | 00:00:00 | | 2011-10-26 | 490,400 | 1,121.00 | 1,138.00 | 1,107.00 | 1,122.00 | 00:00:00 | | 2011-10-27 | 1,138,900 | 1,154.00 | 1,185.00 | 1,149.00 | 1,181.00 | 00:00:00 | | 2011-10-28 | 862,700 | 1,188.00 | 1,199.00 | 1,178.00 | 1,191.00 | 00:00:00 | | 2011-10-31 | 874,500 | 1,186.00 | 1,186.00 | 1,149.00 | 1,149.00 | 00:00:00 | | 2011-11-01 | 1,708,200 | 1,129.00 | 1,129.00 | 1,072.00 | 1,076.00 | 00:00:00 | | 2011-11-02 | 2,394,900 | 1,092.00 | 1,115.00 | 1,071.00 | 1,101.00 | 00:00:00 | | 2011-11-03 | 2,279,600 | 1,078.00 | 1,141.00 | 1,078.00 | 1,122.00 | 00:00:00 | | 2011-11-04 | 1,088,700 | 1,128.00 | 1,131.00 | 1,076.00 | 1,087.00 | 00:00:00 | | 2011-11-07 | 1,336,300 | 1,099.00 | 1,100.00 | 1,071.00 | 1,095.00 | 00:00:00 | | 2011-11-08 | 1,980,100 | 1,095.00 | 1,095.00 | 1,036.00 | 1,073.00 | 00:00:00 | | 2011-11-09 | 1,286,200 | 1,096.00 | 1,096.00 | 1,044.00 | 1,047.00 | 00:00:00 | | 2011-11-10 | 1,166,900 | 1,026.00 | 1,066.00 | 1,026.00 | 1,063.00 | 00:00:00 | | 2011-11-11 | 853,500 | 1,068.00 | 1,094.00 | 1,060.00 | 1,088.00 | 00:00:00 | | 2011-11-14 | 454,500 | 1,090.00 | 1,094.00 | 1,064.00 | 1,071.00 | 00:00:00 | | 2011-11-15 | 1,514,100 | 1,069.00 | 1,080.00 | 1,047.90 | 1,072.00 | 00:00:00 | | 2011-11-16 | 1,374,500 | 1,073.00 | 1,099.00 | 1,064.00 | 1,076.00 | 00:00:00 | | 2011-11-17 | 2,003,900 | 1,077.00 | 1,084.10 | 1,055.01 | 1,075.00 | 00:00:00 | | 2011-11-18 | 1,441,000 | 1,066.00 | 1,081.00 | 1,062.00 | 1,073.00 | 00:00:00 | | 2011-11-21 | 2,696,900 | 1,074.00 | 1,074.00 | 1,044.00 | 1,068.00 | 00:00:00 | | 2011-11-22 | 1,957,500 | 1,070.00 | 1,090.00 | 1,035.89 | 1,044.00 | 00:00:00 | | 2011-11-23 | 1,303,100 | 1,027.00 | 1,040.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2011-11-24 | 1,140,100 | 1,009.00 | 1,014.32 | 996.00 | 1,005.00 | 00:00:00 | | 2011-11-25 | 1,458,600 | 1,004.00 | 1,011.00 | 981.00 | 1,005.00 | 00:00:00 | | 2011-11-28 | 963,400 | 1,016.00 | 1,045.00 | 1,014.00 | 1,044.00 | 00:00:00 | | 2011-11-29 | 762,700 | 1,049.00 | 1,063.00 | 1,039.00 | 1,058.00 | 00:00:00 | | 2011-11-30 | 1,249,100 | 1,046.00 | 1,110.00 | 1,043.00 | 1,106.00 | 00:00:00 | | 2011-12-01 | 933,500 | 1,111.00 | 1,121.00 | 1,095.00 | 1,096.00 | 00:00:00 | | 2011-12-02 | 783,700 | 1,101.00 | 1,125.00 | 1,101.00 | 1,121.00 | 00:00:00 | | 2011-12-05 | 659,000 | 1,127.00 | 1,134.00 | 1,115.00 | 1,116.00 | 00:00:00 | | 2011-12-06 | 580,600 | 1,109.00 | 1,128.00 | 1,105.00 | 1,114.00 | 00:00:00 | | 2011-12-07 | 625,400 | 1,128.00 | 1,129.00 | 1,098.00 | 1,111.00 | 00:00:00 | | 2011-12-08 | 748,100 | 1,124.00 | 1,124.00 | 1,090.00 | 1,090.00 | 00:00:00 | | 2011-12-09 | 1,126,500 | 1,077.00 | 1,122.00 | 1,077.00 | 1,117.00 | 00:00:00 | | 2011-12-12 | 1,156,900 | 1,119.00 | 1,120.00 | 1,097.00 | 1,105.00 | 00:00:00 | | 2011-12-13 | 1,313,200 | 1,105.00 | 1,105.00 | 1,082.00 | 1,098.00 | 00:00:00 | | 2011-12-14 | 1,355,000 | 1,085.00 | 1,091.00 | 1,062.00 | 1,068.00 | 00:00:00 | | 2011-12-15 | 1,391,900 | 1,074.00 | 1,086.00 | 1,067.00 | 1,072.00 | 00:00:00 | | 2011-12-16 | 1,147,900 | 1,078.00 | 1,084.00 | 1,067.00 | 1,067.00 | 00:00:00 | | 2011-12-19 | 609,100 | 1,062.00 | 1,086.00 | 1,061.00 | 1,082.00 | 00:00:00 | | 2011-12-20 | 667,300 | 1,077.00 | 1,102.00 | 1,071.00 | 1,101.00 | 00:00:00 | | 2011-12-21 | 863,500 | 1,100.00 | 1,119.00 | 1,082.00 | 1,090.00 | 00:00:00 | | 2011-12-22 | 518,300 | 1,089.00 | 1,109.00 | 1,087.00 | 1,101.00 | 00:00:00 | | 2011-12-23 | 241,100 | 1,116.00 | 1,120.00 | 1,106.00 | 1,120.00 | 00:00:00 | | 2011-12-28 | 1,097,800 | 1,138.00 | 1,153.00 | 1,127.00 | 1,148.00 | 00:00:00 | | 2011-12-29 | 854,900 | 1,152.00 | 1,158.00 | 1,141.00 | 1,154.00 | 00:00:00 | | 2011-12-30 | 214,600 | 1,161.00 | 1,168.00 | 1,154.00 | 1,157.00 | 00:00:00 | | 2012-01-03 | 1,236,500 | 1,177.00 | 1,201.00 | 1,164.00 | 1,180.00 | 00:00:00 | | 2012-01-04 | 912,100 | 1,182.00 | 1,186.00 | 1,166.00 | 1,169.00 | 00:00:00 | | 2012-01-05 | 2,056,000 | 1,176.00 | 1,183.00 | 1,154.00 | 1,160.00 | 00:00:00 | | 2012-01-06 | 1,250,800 | 1,170.00 | 1,178.00 | 1,164.00 | 1,174.00 | 00:00:00 | | 2012-01-09 | 1,070,500 | 1,193.00 | 1,203.00 | 1,178.00 | 1,195.00 | 00:00:00 | | 2012-01-10 | 1,483,100 | 1,211.00 | 1,241.00 | 1,205.00 | 1,230.00 | 00:00:00 | | 2012-01-11 | 1,378,400 | 1,232.00 | 1,235.00 | 1,199.00 | 1,233.00 | 00:00:00 | | 2012-01-12 | 1,051,600 | 1,233.00 | 1,242.00 | 1,225.00 | 1,235.00 | 00:00:00 | | 2012-01-13 | 724,600 | 1,245.00 | 1,245.00 | 1,224.00 | 1,235.00 | 00:00:00 | | 2012-01-16 | 798,900 | 1,228.00 | 1,236.00 | 1,218.00 | 1,220.00 | 00:00:00 | | 2012-01-17 | 873,700 | 1,236.00 | 1,255.00 | 1,220.10 | 1,255.00 | 00:00:00 | | 2012-01-18 | 1,397,000 | 1,261.00 | 1,285.13 | 1,250.00 | 1,285.00 | 00:00:00 | | 2012-01-19 | 1,060,000 | 1,291.00 | 1,307.00 | 1,285.00 | 1,307.00 | 00:00:00 | | 2012-01-20 | 1,220,800 | 1,311.00 | 1,324.00 | 1,294.00 | 1,317.00 | 00:00:00 | | 2012-01-23 | 869,000 | 1,318.00 | 1,341.00 | 1,307.00 | 1,338.00 | 00:00:00 | | 2012-01-24 | 1,051,900 | 1,332.00 | 1,332.00 | 1,295.00 | 1,304.00 | 00:00:00 | | 2012-01-25 | 966,200 | 1,311.00 | 1,332.00 | 1,309.00 | 1,325.00 | 00:00:00 | | 2012-01-26 | 1,692,800 | 1,324.00 | 1,372.00 | 1,324.00 | 1,357.00 | 00:00:00 | | 2012-01-27 | 1,149,700 | 1,332.00 | 1,338.00 | 1,312.00 | 1,321.00 | 00:00:00 | | 2012-01-30 | 1,298,900 | 1,319.00 | 1,319.00 | 1,285.00 | 1,295.00 | 00:00:00 | | 2012-01-31 | 1,575,300 | 1,304.00 | 1,311.00 | 1,290.00 | 1,292.00 | 00:00:00 | | 2012-02-01 | 910,700 | 1,299.00 | 1,334.00 | 1,297.00 | 1,334.00 | 00:00:00 | | 2012-02-02 | 1,119,900 | 1,340.00 | 1,347.00 | 1,316.00 | 1,335.00 | 00:00:00 | | 2012-02-03 | 1,020,000 | 1,334.00 | 1,376.00 | 1,323.00 | 1,373.00 | 00:00:00 | | 2012-02-06 | 663,500 | 1,372.00 | 1,372.00 | 1,260.00 | 1,367.00 | 00:00:00 | | 2012-02-07 | 769,400 | 1,367.00 | 1,367.00 | 1,344.00 | 1,363.00 | 00:00:00 | | 2012-02-08 | 742,800 | 1,370.00 | 1,372.00 | 1,358.00 | 1,362.00 | 00:00:00 | | 2012-02-09 | 605,800 | 1,373.00 | 1,382.00 | 1,361.00 | 1,379.00 | 00:00:00 | | 2012-02-10 | 1,845,500 | 1,386.00 | 1,400.00 | 1,374.00 | 1,397.00 | 00:00:00 | | 2012-02-13 | 1,565,800 | 1,406.00 | 1,424.00 | 1,395.00 | 1,402.00 | 00:00:00 | | 2012-02-14 | 2,610,300 | 1,399.00 | 1,429.00 | 1,367.00 | 1,372.00 | 00:00:00 | | 2012-02-15 | 2,883,700 | 1,385.00 | 1,403.00 | 1,372.00 | 1,387.50 | 00:00:00 | | 2012-02-16 | 1,051,600 | 1,370.00 | 1,403.15 | 1,361.00 | 1,382.00 | 00:00:00 | | 2012-02-17 | 1,742,300 | 1,397.00 | 1,415.10 | 1,392.00 | 1,410.00 | 00:00:00 | | 2012-02-20 | 1,734,900 | 1,415.00 | 1,445.00 | 1,402.00 | 1,440.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
