|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-17 | 567,800 | 1,659.00 | 1,663.00 | 1,650.00 | 1,657.00 | 00:00:00 | | 2012-08-20 | 569,600 | 1,658.00 | 1,662.00 | 1,648.00 | 1,655.00 | 00:00:00 | | 2012-08-21 | 528,600 | 1,661.00 | 1,670.00 | 1,648.00 | 1,658.00 | 00:00:00 | | 2012-08-22 | 577,900 | 1,635.00 | 1,637.00 | 1,614.00 | 1,614.00 | 00:00:00 | | 2012-08-23 | 1,394,300 | 1,629.00 | 1,629.00 | 1,603.00 | 1,610.00 | 00:00:00 | | 2012-08-24 | 553,900 | 1,616.00 | 1,636.50 | 1,610.72 | 1,616.00 | 00:00:00 | | 2012-08-27 | 0 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 00:00:00 | | 2012-08-28 | 851,400 | 1,614.00 | 1,621.00 | 1,574.00 | 1,597.00 | 00:00:00 | | 2012-08-29 | 581,000 | 1,602.00 | 1,612.00 | 1,596.00 | 1,600.00 | 00:00:00 | | 2012-08-30 | 617,100 | 1,599.00 | 1,609.00 | 1,590.00 | 1,600.00 | 00:00:00 | | 2012-08-31 | 749,900 | 1,600.00 | 1,626.00 | 1,595.00 | 1,605.00 | 00:00:00 | | 2012-09-03 | 484,400 | 1,603.00 | 1,626.25 | 1,596.00 | 1,616.00 | 00:00:00 | | 2012-09-04 | 749,300 | 1,618.00 | 1,632.00 | 1,589.00 | 1,596.00 | 00:00:00 | | 2012-09-05 | 877,900 | 1,601.00 | 1,626.00 | 1,598.00 | 1,615.00 | 00:00:00 | | 2012-09-06 | 1,779,700 | 1,621.00 | 1,629.00 | 1,612.00 | 1,624.00 | 00:00:00 | | 2012-09-07 | 1,249,600 | 1,625.00 | 1,628.00 | 1,616.00 | 1,618.00 | 00:00:00 | | 2012-09-10 | 756,500 | 1,614.00 | 1,620.00 | 1,606.00 | 1,609.00 | 00:00:00 | | 2012-09-11 | 1,312,100 | 1,608.00 | 1,625.00 | 1,601.00 | 1,619.00 | 00:00:00 | | 2012-09-12 | 962,400 | 1,621.00 | 1,637.00 | 1,596.00 | 1,605.00 | 00:00:00 | | 2012-09-13 | 847,000 | 1,606.00 | 1,628.00 | 1,598.00 | 1,619.00 | 00:00:00 | | 2012-09-14 | 1,502,500 | 1,648.00 | 1,681.00 | 1,639.00 | 1,642.00 | 00:00:00 | | 2012-09-17 | 982,300 | 1,639.00 | 1,650.00 | 1,624.00 | 1,644.00 | 00:00:00 | | 2012-09-18 | 926,000 | 1,640.00 | 1,648.00 | 1,626.00 | 1,642.00 | 00:00:00 | | 2012-09-19 | 968,100 | 1,649.00 | 1,650.00 | 1,639.00 | 1,650.00 | 00:00:00 | | 2012-09-20 | 977,000 | 1,639.00 | 1,649.00 | 1,634.00 | 1,638.00 | 00:00:00 | | 2012-09-21 | 1,504,200 | 1,645.00 | 1,648.00 | 1,629.00 | 1,640.00 | 00:00:00 | | 2012-09-24 | 533,200 | 1,627.00 | 1,650.00 | 1,626.00 | 1,647.00 | 00:00:00 | | 2012-09-25 | 4,754,100 | 1,643.00 | 1,653.00 | 1,634.50 | 1,650.00 | 00:00:00 | | 2012-09-27 | 699,300 | 1,634.00 | 1,644.00 | 1,616.00 | 1,617.00 | 00:00:00 | | 2012-09-28 | 1,104,100 | 1,630.00 | 1,634.00 | 1,606.00 | 1,620.00 | 00:00:00 | | 2012-10-01 | 885,100 | 1,620.00 | 1,642.00 | 1,620.00 | 1,636.00 | 00:00:00 | | 2012-10-02 | 1,188,700 | 1,631.00 | 1,647.00 | 1,624.96 | 1,626.00 | 00:00:00 | | 2012-10-03 | 621,100 | 1,626.00 | 1,641.00 | 1,615.00 | 1,639.00 | 00:00:00 | | 2012-10-04 | 1,177,600 | 1,646.00 | 1,672.30 | 1,641.00 | 1,669.00 | 00:00:00 | | 2012-10-05 | 734,500 | 1,666.00 | 1,672.60 | 1,652.00 | 1,666.00 | 00:00:00 | | 2012-10-08 | 462,700 | 1,659.00 | 1,660.00 | 1,646.00 | 1,653.00 | 00:00:00 | | 2012-10-09 | 1,327,000 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 00:00:00 | | 2012-10-10 | 0 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 00:00:00 | | 2012-10-15 | 732,100 | 1,613.00 | 1,635.00 | 1,601.00 | 1,604.00 | 00:00:00 | | 2012-10-16 | 1,588,600 | 1,609.00 | 1,621.00 | 1,559.59 | 1,593.00 | 00:00:00 | | 2012-10-17 | 1,235,300 | 1,599.00 | 1,599.00 | 1,580.00 | 1,587.00 | 00:00:00 | | 2012-10-18 | 833,500 | 1,588.00 | 1,601.00 | 1,583.00 | 1,598.00 | 00:00:00 | | 2012-10-22 | 786,000 | 1,582.00 | 1,607.00 | 1,582.00 | 1,592.00 | 00:00:00 | | 2012-10-23 | 699,000 | 1,592.00 | 1,592.00 | 1,553.00 | 1,554.00 | 00:00:00 | | 2012-10-24 | 1,202,200 | 1,559.00 | 1,566.00 | 1,545.00 | 1,549.00 | 00:00:00 | | 2012-10-25 | 1,136,600 | 1,547.00 | 1,573.00 | 1,545.00 | 1,547.00 | 00:00:00 | | 2012-10-26 | 718,300 | 1,541.00 | 1,552.00 | 1,538.00 | 1,540.00 | 00:00:00 | | 2012-10-29 | 641,400 | 1,540.00 | 1,552.00 | 1,531.00 | 1,545.00 | 00:00:00 | | 2012-10-30 | 478,000 | 1,542.00 | 1,562.00 | 1,542.00 | 1,555.00 | 00:00:00 | | 2012-10-31 | 931,400 | 1,550.00 | 1,557.53 | 1,529.78 | 1,530.00 | 00:00:00 | | 2012-11-01 | 926,600 | 1,535.00 | 1,550.00 | 1,524.00 | 1,549.00 | 00:00:00 | | 2012-11-02 | 2,116,800 | 1,542.00 | 1,559.00 | 1,534.00 | 1,542.00 | 00:00:00 | | 2012-11-05 | 881,700 | 1,533.00 | 1,547.00 | 1,519.00 | 1,524.00 | 00:00:00 | | 2012-11-06 | 1,793,700 | 1,525.00 | 1,563.00 | 1,491.00 | 1,545.00 | 00:00:00 | | 2012-11-07 | 2,879,100 | 1,549.00 | 1,561.00 | 1,544.00 | 1,550.00 | 00:00:00 | | 2012-11-08 | 2,478,600 | 1,563.00 | 1,566.00 | 1,551.00 | 1,558.00 | 00:00:00 | | 2012-11-09 | 1,396,200 | 1,556.00 | 1,568.00 | 1,543.00 | 1,557.00 | 00:00:00 | | 2012-11-12 | 1,703,700 | 1,561.00 | 1,590.00 | 1,558.00 | 1,579.00 | 00:00:00 | | 2012-11-13 | 1,550,100 | 1,575.00 | 1,602.00 | 1,575.00 | 1,590.00 | 00:00:00 | | 2012-11-14 | 1,619,400 | 1,583.00 | 1,592.00 | 1,579.00 | 1,584.00 | 00:00:00 | | 2012-11-15 | 1,449,200 | 1,574.00 | 1,587.00 | 1,566.00 | 1,575.00 | 00:00:00 | | 2012-11-16 | 1,502,100 | 1,583.00 | 1,584.00 | 1,565.00 | 1,572.00 | 00:00:00 | | 2012-11-19 | 2,739,700 | 1,580.00 | 1,593.00 | 1,574.00 | 1,590.00 | 00:00:00 | | 2012-11-20 | 3,391,100 | 1,611.00 | 1,638.00 | 1,601.00 | 1,633.00 | 00:00:00 | | 2012-11-21 | 863,100 | 1,627.00 | 1,655.00 | 1,623.00 | 1,650.00 | 00:00:00 | | 2012-11-22 | 915,200 | 1,649.00 | 1,675.00 | 1,649.00 | 1,672.00 | 00:00:00 | | 2012-11-23 | 975,600 | 1,672.00 | 1,698.00 | 1,670.00 | 1,691.00 | 00:00:00 | | 2012-11-26 | 752,000 | 1,691.00 | 1,698.00 | 1,676.00 | 1,682.00 | 00:00:00 | | 2012-11-27 | 696,100 | 1,693.00 | 1,698.00 | 1,678.00 | 1,680.00 | 00:00:00 | | 2012-11-28 | 1,372,900 | 1,680.00 | 1,680.00 | 1,665.00 | 1,672.00 | 00:00:00 | | 2012-11-29 | 1,315,600 | 1,670.00 | 1,682.00 | 1,669.00 | 1,674.00 | 00:00:00 | | 2012-11-30 | 1,183,300 | 1,664.00 | 1,677.00 | 1,664.00 | 1,668.00 | 00:00:00 | | 2012-12-03 | 687,300 | 1,674.00 | 1,680.00 | 1,664.00 | 1,671.00 | 00:00:00 | | 2012-12-04 | 842,200 | 1,666.00 | 1,675.00 | 1,663.00 | 1,671.00 | 00:00:00 | | 2012-12-05 | 893,500 | 1,674.00 | 1,683.00 | 1,654.00 | 1,655.00 | 00:00:00 | | 2012-12-06 | 1,011,100 | 1,655.00 | 1,660.00 | 1,646.00 | 1,648.00 | 00:00:00 | | 2012-12-07 | 963,100 | 1,652.00 | 1,655.00 | 1,645.00 | 1,650.00 | 00:00:00 | | 2012-12-10 | 928,600 | 1,645.00 | 1,657.00 | 1,642.00 | 1,654.00 | 00:00:00 | | 2012-12-11 | 1,463,500 | 1,654.00 | 1,660.00 | 1,647.00 | 1,649.00 | 00:00:00 | | 2012-12-12 | 1,048,800 | 1,646.00 | 1,650.00 | 1,640.00 | 1,647.00 | 00:00:00 | | 2012-12-13 | 796,200 | 1,646.00 | 1,650.00 | 1,639.00 | 1,644.00 | 00:00:00 | | 2012-12-14 | 932,400 | 1,642.00 | 1,649.00 | 1,640.00 | 1,645.00 | 00:00:00 | | 2012-12-17 | 656,500 | 1,648.00 | 1,652.00 | 1,637.00 | 1,646.00 | 00:00:00 | | 2012-12-18 | 748,400 | 1,649.00 | 1,656.00 | 1,640.00 | 1,651.00 | 00:00:00 | | 2012-12-19 | 758,900 | 1,655.00 | 1,670.00 | 1,649.67 | 1,659.00 | 00:00:00 | | 2012-12-20 | 1,299,900 | 1,662.00 | 1,713.00 | 1,661.00 | 1,710.00 | 00:00:00 | | 2012-12-21 | 1,157,700 | 1,704.00 | 1,707.00 | 1,693.00 | 1,702.00 | 00:00:00 | | 2012-12-24 | 77,900 | 1,708.00 | 1,717.00 | 1,696.00 | 1,703.00 | 00:00:00 | | 2012-12-25 | 0 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 00:00:00 | | 2012-12-26 | 0 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 00:00:00 | | 2012-12-27 | 365,900 | 1,697.00 | 1,711.00 | 1,696.00 | 1,702.00 | 00:00:00 | | 2012-12-28 | 431,300 | 1,702.00 | 1,710.00 | 1,697.00 | 1,702.00 | 00:00:00 | | 2012-12-31 | 151,600 | 1,700.00 | 1,710.00 | 1,696.00 | 1,707.00 | 00:00:00 | | 2013-01-01 | 0 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 00:00:00 | | 2013-01-02 | 681,000 | 1,729.00 | 1,761.00 | 1,718.00 | 1,753.00 | 00:00:00 | | 2013-01-03 | 842,300 | 1,747.00 | 1,772.18 | 1,745.00 | 1,772.00 | 00:00:00 | | 2013-01-04 | 529,300 | 1,769.00 | 1,777.18 | 1,755.00 | 1,777.00 | 00:00:00 | | 2013-01-07 | 486,300 | 1,774.00 | 1,774.00 | 1,753.00 | 1,765.00 | 00:00:00 | | 2013-01-08 | 1,028,500 | 1,761.00 | 1,772.00 | 1,750.50 | 1,754.00 | 00:00:00 | | 2013-01-09 | 667,400 | 1,756.00 | 1,763.00 | 1,747.00 | 1,751.00 | 00:00:00 | | 2013-01-10 | 1,231,000 | 1,752.00 | 1,759.00 | 1,742.35 | 1,750.00 | 00:00:00 | | 2013-01-11 | 466,200 | 1,754.00 | 1,780.00 | 1,746.00 | 1,774.00 | 00:00:00 | | 2013-01-14 | 717,500 | 1,776.00 | 1,776.00 | 1,751.00 | 1,768.00 | 00:00:00 | | 2013-01-15 | 528,000 | 1,763.00 | 1,781.89 | 1,760.35 | 1,781.00 | 00:00:00 | | 2013-01-16 | 632,900 | 1,780.00 | 1,790.00 | 1,766.00 | 1,786.00 | 00:00:00 | | 2013-01-17 | 1,165,100 | 1,778.00 | 1,789.00 | 1,771.00 | 1,787.00 | 00:00:00 | | 2013-01-18 | 890,100 | 1,786.00 | 1,826.00 | 1,784.00 | 1,815.00 | 00:00:00 | | 2013-01-21 | 346,600 | 1,816.00 | 1,821.00 | 1,801.00 | 1,814.00 | 00:00:00 | | 2013-01-24 | 613,900 | 1,821.00 | 1,861.00 | 1,821.00 | 1,858.00 | 00:00:00 | | 2013-01-25 | 748,200 | 1,851.00 | 1,881.00 | 1,851.00 | 1,880.00 | 00:00:00 | | 2013-02-05 | 672,800 | 1,893.00 | 1,914.00 | 1,893.00 | 1,911.00 | 00:00:00 | | 2013-02-06 | 758,000 | 1,909.00 | 1,924.00 | 1,901.00 | 1,918.00 | 00:00:00 | | 2013-02-19 | 1,512,800 | 1,958.00 | 1,964.00 | 1,925.00 | 1,953.00 | 00:00:00 | | 2013-02-20 | 2,142,100 | 1,960.00 | 1,980.00 | 1,926.00 | 1,947.00 | 00:00:00 | | 2013-02-28 | 1,165,100 | 1,927.00 | 1,928.00 | 1,910.00 | 1,914.00 | 00:00:00 | | 2013-03-01 | 957,300 | 1,915.00 | 1,955.00 | 1,915.00 | 1,953.00 | 00:00:00 | | 2013-03-14 | 509,500 | 2,015.00 | 2,023.00 | 2,005.00 | 2,022.00 | 00:00:00 | | 2013-03-15 | 960,600 | 2,024.00 | 2,034.00 | 2,000.00 | 2,005.00 | 00:00:00 | | 2013-03-18 | 484,200 | 1,980.00 | 2,015.00 | 1,954.00 | 2,012.00 | 00:00:00 | | 2013-03-19 | 545,200 | 2,006.00 | 2,024.00 | 1,985.00 | 1,998.00 | 00:00:00 | | 2013-03-20 | 680,100 | 1,975.00 | 2,003.70 | 1,963.00 | 1,970.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
