|
 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 | | 2013-03-20 | 680,100 | 1,975.00 | 2,003.70 | 1,963.00 | 1,970.00 | 00:00:00 | | 2013-03-21 | 870,800 | 1,960.00 | 1,960.00 | 1,926.00 | 1,949.00 | 00:00:00 | | 2013-03-22 | 1,035,100 | 1,940.00 | 1,967.70 | 1,926.00 | 1,928.00 | 00:00:00 | | 2013-03-25 | 710,900 | 1,941.00 | 1,980.28 | 1,931.00 | 1,947.00 | 00:00:00 | | 2013-04-03 | 588,500 | 2,042.00 | 2,048.00 | 2,007.00 | 2,013.00 | 00:00:00 | | 2013-04-04 | 586,700 | 2,018.00 | 2,018.00 | 1,977.00 | 1,985.00 | 00:00:00 | | 2013-04-09 | 871,800 | 1,948.00 | 1,952.00 | 1,909.00 | 1,921.00 | 00:00:00 | | 2013-04-10 | 1,115,100 | 1,923.00 | 1,928.00 | 1,887.00 | 1,923.00 | 00:00:00 | | 2013-04-11 | 981,400 | 1,920.00 | 1,959.00 | 1,920.00 | 1,952.00 | 00:00:00 | | 2013-04-12 | 495,200 | 1,946.00 | 1,974.00 | 1,932.00 | 1,949.00 | 00:00:00 | | 2013-04-15 | 609,500 | 1,950.00 | 1,950.00 | 1,924.00 | 1,934.00 | 00:00:00 | | 2013-04-18 | 998,400 | 1,870.00 | 1,904.28 | 1,852.00 | 1,872.00 | 00:00:00 | | 2013-04-19 | 726,800 | 1,873.00 | 1,875.00 | 1,836.00 | 1,866.00 | 00:00:00 | | 2013-04-22 | 569,700 | 1,880.00 | 1,886.00 | 1,848.00 | 1,850.00 | 00:00:00 | | 2013-04-30 | 810,300 | 1,899.00 | 1,912.00 | 1,882.00 | 1,898.00 | 00:00:00 | | 2013-05-01 | 358,500 | 1,898.00 | 1,921.00 | 1,880.00 | 1,912.00 | 00:00:00 | | 2013-05-02 | 721,100 | 1,909.00 | 1,925.00 | 1,895.00 | 1,920.00 | 00:00:00 | | 2013-05-03 | 877,700 | 1,925.00 | 1,978.00 | 1,924.00 | 1,968.00 | 00:00:00 | | 2013-05-07 | 785,700 | 1,962.00 | 1,974.00 | 1,944.00 | 1,961.00 | 00:00:00 | | 2013-05-08 | 2,446,000 | 1,915.00 | 1,973.00 | 1,864.37 | 1,912.00 | 00:00:00 | | 2013-05-09 | 1,128,200 | 1,927.00 | 1,927.00 | 1,883.00 | 1,909.00 | 00:00:00 | | 2013-05-10 | 847,100 | 1,905.00 | 1,949.00 | 1,901.00 | 1,946.00 | 00:00:00 | | 2013-05-13 | 876,800 | 1,946.00 | 1,957.61 | 1,922.00 | 1,949.00 | 00:00:00 | | 2013-05-14 | 614,900 | 1,948.00 | 1,970.00 | 1,929.00 | 1,966.00 | 00:00:00 | | 2013-05-15 | 805,300 | 1,969.00 | 1,986.00 | 1,950.00 | 1,954.00 | 00:00:00 | | 2013-05-27 | 0 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 00:00:00 | | 2013-05-28 | 813,600 | 1,940.00 | 1,959.00 | 1,931.00 | 1,953.00 | 00:00:00 | | 2013-05-29 | 793,800 | 1,946.00 | 1,951.01 | 1,901.00 | 1,903.00 | 00:00:00 | | 2013-06-04 | 360,400 | 1,893.00 | 1,908.00 | 1,889.00 | 1,896.00 | 00:00:00 | | 2013-06-05 | 998,300 | 1,885.00 | 1,886.00 | 1,837.00 | 1,837.00 | 00:00:00 | | 2013-06-10 | 946,800 | 1,821.00 | 1,842.61 | 1,820.00 | 1,821.00 | 00:00:00 | | 2013-06-11 | 1,181,900 | 1,814.00 | 1,820.00 | 1,786.44 | 1,816.00 | 00:00:00 | | 2013-06-12 | 566,600 | 1,816.00 | 1,831.00 | 1,798.00 | 1,800.00 | 00:00:00 | | 2013-06-13 | 894,400 | 1,781.00 | 1,808.00 | 1,768.00 | 1,801.00 | 00:00:00 | | 2013-06-14 | 811,000 | 1,811.00 | 1,838.11 | 1,806.00 | 1,827.00 | 00:00:00 | | 2013-06-17 | 678,600 | 1,826.00 | 1,837.00 | 1,816.00 | 1,818.00 | 00:00:00 | | 2013-06-25 | 914,700 | 1,743.00 | 1,770.00 | 1,737.00 | 1,766.00 | 00:00:00 | | 2013-06-26 | 825,700 | 1,770.00 | 1,785.00 | 1,761.00 | 1,777.00 | 00:00:00 | | 2013-07-08 | 577,100 | 1,922.00 | 1,951.00 | 1,919.00 | 1,944.00 | 00:00:00 | | 2013-07-15 | 1,412,300 | 1,973.00 | 1,989.00 | 1,962.00 | 1,970.00 | 00:00:00 | | 2013-07-30 | 506,000 | 1,911.00 | 1,924.00 | 1,897.65 | 1,909.00 | 00:00:00 | | 2013-07-31 | 647,700 | 1,901.00 | 1,913.00 | 1,899.00 | 1,907.00 | 00:00:00 | | 2013-08-05 | 752,200 | 1,907.00 | 1,917.50 | 1,900.00 | 1,908.00 | 00:00:00 | | 2013-08-09 | 787,900 | 1,986.00 | 1,988.00 | 1,950.00 | 1,959.00 | 00:00:00 | | 2013-08-19 | 571,800 | 1,934.00 | 1,968.00 | 1,933.53 | 1,958.00 | 00:00:00 | | 2013-08-20 | 996,500 | 1,944.00 | 1,979.00 | 1,941.00 | 1,978.00 | 00:00:00 | | 2013-08-21 | 885,900 | 1,884.00 | 1,954.20 | 1,842.00 | 1,845.00 | 00:00:00 | | 2013-08-26 | 0 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 00:00:00 | | 2013-08-29 | 828,900 | 1,790.00 | 1,846.00 | 1,786.00 | 1,843.00 | 00:00:00 | | 2013-08-30 | 683,100 | 1,844.00 | 1,845.00 | 1,800.00 | 1,803.00 | 00:00:00 | | 2013-09-02 | 526,300 | 1,820.00 | 1,859.00 | 1,812.00 | 1,840.00 | 00:00:00 | | 2013-09-05 | 1,086,800 | 1,897.00 | 1,913.00 | 1,864.00 | 1,875.00 | 00:00:00 | | 2013-09-09 | 524,500 | 1,888.00 | 1,890.00 | 1,872.00 | 1,884.00 | 00:00:00 | | 2013-09-16 | 429,300 | 1,925.00 | 1,929.00 | 1,895.00 | 1,900.00 | 00:00:00 | | 2013-09-23 | 531,500 | 1,850.00 | 1,852.00 | 1,825.00 | 1,832.00 | 00:00:00 | | 2013-09-24 | 775,300 | 1,833.00 | 1,843.00 | 1,827.00 | 1,838.00 | 00:00:00 | | 2013-09-25 | 629,700 | 1,837.00 | 1,839.85 | 1,807.00 | 1,820.00 | 00:00:00 | | 2013-09-26 | 778,700 | 1,818.00 | 1,830.00 | 1,809.00 | 1,818.00 | 00:00:00 | | 2013-09-27 | 581,800 | 1,818.00 | 1,820.00 | 1,793.00 | 1,805.00 | 00:00:00 | | 2013-10-03 | 638,700 | 1,805.00 | 1,906.00 | 1,794.00 | 1,798.00 | 00:00:00 | | 2013-10-04 | 851,600 | 1,805.00 | 1,812.00 | 1,794.00 | 1,801.00 | 00:00:00 | | 2013-10-07 | 920,300 | 1,802.00 | 1,803.84 | 1,783.00 | 1,796.00 | 00:00:00 | | 2013-10-08 | 603,300 | 1,795.00 | 1,800.00 | 1,758.00 | 1,763.00 | 00:00:00 | | 2013-10-09 | 1,239,100 | 1,758.00 | 1,797.00 | 1,747.00 | 1,785.00 | 00:00:00 | | 2013-10-10 | 1,663,000 | 1,788.00 | 1,800.28 | 1,767.00 | 1,788.00 | 00:00:00 | | 2013-10-11 | 1,321,300 | 1,780.00 | 1,820.00 | 1,770.00 | 1,815.00 | 00:00:00 | | 2013-11-04 | 707,500 | 1,842.00 | 1,842.00 | 1,791.00 | 1,794.00 | 00:00:00 | | 2013-11-14 | 748,300 | 1,833.00 | 1,846.00 | 1,824.00 | 1,840.00 | 00:00:00 | | 2013-11-15 | 697,800 | 1,848.00 | 1,870.00 | 1,843.00 | 1,868.00 | 00:00:00 | | 2013-11-18 | 553,800 | 1,857.00 | 1,880.00 | 1,843.00 | 1,877.00 | 00:00:00 | | 2013-11-29 | 511,000 | 1,904.00 | 1,916.00 | 1,901.00 | 1,903.00 | 00:00:00 | | 2013-12-04 | 658,300 | 1,895.00 | 1,901.98 | 1,876.00 | 1,885.00 | 00:00:00 | | 2013-12-05 | 494,700 | 1,884.00 | 1,893.00 | 1,870.00 | 1,887.00 | 00:00:00 | | 2013-12-06 | 577,900 | 1,884.00 | 1,892.00 | 1,865.00 | 1,882.00 | 00:00:00 | | 2013-12-10 | 509,100 | 1,900.00 | 1,910.00 | 1,879.00 | 1,882.00 | 00:00:00 | | 2013-12-11 | 543,000 | 1,881.00 | 1,906.68 | 1,881.00 | 1,899.00 | 00:00:00 | | 2013-12-12 | 652,100 | 1,885.00 | 1,901.00 | 1,878.00 | 1,890.00 | 00:00:00 | | 2013-12-13 | 486,700 | 1,886.00 | 1,915.00 | 1,886.00 | 1,897.00 | 00:00:00 | | 2013-12-19 | 1,074,900 | 1,921.00 | 1,941.00 | 1,895.00 | 1,941.00 | 00:00:00 | | 2013-12-20 | 1,388,900 | 1,948.00 | 1,973.00 | 1,940.00 | 1,953.00 | 00:00:00 | | 2013-12-23 | 742,300 | 1,955.00 | 1,987.00 | 1,955.00 | 1,987.00 | 00:00:00 | | 2013-12-24 | 328,000 | 1,989.00 | 2,008.00 | 1,978.59 | 2,000.00 | 00:00:00 | | 2013-12-25 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2013-12-26 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2013-12-27 | 631,900 | 2,001.00 | 2,028.00 | 1,998.00 | 2,025.00 | 00:00:00 | | 2013-12-30 | 811,900 | 2,022.00 | 2,043.00 | 2,019.00 | 2,020.00 | 00:00:00 | | 2013-12-31 | 517,200 | 2,014.00 | 2,037.92 | 2,008.12 | 2,013.00 | 00:00:00 | | 2014-01-01 | 0 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 00:00:00 | | 2014-01-02 | 333,900 | 2,013.00 | 2,023.11 | 1,995.00 | 2,013.00 | 00:00:00 | | 2014-01-03 | 1,063,700 | 2,004.00 | 2,013.00 | 1,996.00 | 1,999.00 | 00:00:00 | | 2014-01-13 | 635,800 | 1,971.00 | 1,997.00 | 1,971.00 | 1,993.00 | 00:00:00 | | 2014-01-14 | 538,500 | 1,982.00 | 2,012.00 | 1,975.00 | 2,012.00 | 00:00:00 | | 2014-01-23 | 893,900 | 2,034.00 | 2,046.00 | 2,020.00 | 2,029.00 | 00:00:00 | | 2014-01-24 | 1,738,300 | 2,030.00 | 2,044.00 | 2,013.00 | 2,026.00 | 00:00:00 | | 2014-01-27 | 1,199,200 | 2,019.00 | 2,023.00 | 1,968.00 | 1,972.00 | 00:00:00 | | 2014-01-30 | 507,600 | 1,977.00 | 1,997.00 | 1,970.00 | 1,983.00 | 00:00:00 | | 2014-01-31 | 719,200 | 1,982.00 | 1,989.00 | 1,928.08 | 1,970.00 | 00:00:00 | | 2014-02-03 | 928,800 | 1,965.00 | 1,993.00 | 1,964.00 | 1,967.00 | 00:00:00 | | 2014-02-10 | 673,500 | 1,946.00 | 1,958.00 | 1,937.00 | 1,951.00 | 00:00:00 | | 2014-02-25 | 1,247,800 | 1,927.00 | 1,936.00 | 1,920.00 | 1,929.00 | 00:00:00 | | 2014-02-26 | 891,300 | 1,918.00 | 1,938.00 | 1,918.00 | 1,929.00 | 00:00:00 | | 2014-02-27 | 980,900 | 1,925.00 | 1,939.00 | 1,908.00 | 1,937.00 | 00:00:00 | | 2014-02-28 | 1,384,000 | 1,937.00 | 1,953.00 | 1,932.00 | 1,942.00 | 00:00:00 | | 2014-03-04 | 757,200 | 1,909.00 | 1,961.00 | 1,909.00 | 1,949.00 | 00:00:00 | | 2014-03-17 | 690,500 | 1,888.00 | 1,906.00 | 1,881.00 | 1,896.00 | 00:00:00 | | 2014-03-24 | 1,227,100 | 1,932.00 | 1,934.00 | 1,912.00 | 1,923.00 | 00:00:00 | | 2014-03-31 | 770,500 | 1,936.00 | 1,944.00 | 1,921.00 | 1,927.00 | 00:00:00 | | 2014-04-03 | 613,500 | 1,949.00 | 1,952.90 | 1,929.00 | 1,930.00 | 00:00:00 | | 2014-04-04 | 884,800 | 1,936.00 | 1,937.00 | 1,920.00 | 1,925.00 | 00:00:00 | | 2014-04-09 | 614,400 | 1,921.00 | 1,936.00 | 1,915.00 | 1,924.00 | 00:00:00 | | 2014-04-10 | 538,400 | 1,925.00 | 1,939.00 | 1,908.00 | 1,912.00 | 00:00:00 | | 2014-04-11 | 863,300 | 1,900.00 | 1,904.00 | 1,882.00 | 1,904.00 | 00:00:00 | | 2014-04-14 | 893,100 | 1,895.00 | 1,916.00 | 1,869.00 | 1,914.00 | 00:00:00 | | 2014-04-15 | 632,600 | 1,914.00 | 1,930.00 | 1,891.00 | 1,904.00 | 00:00:00 | | 2014-04-16 | 711,200 | 1,915.00 | 1,927.00 | 1,898.00 | 1,905.00 | 00:00:00 | | 2014-04-17 | 524,200 | 1,904.00 | 1,924.90 | 1,901.00 | 1,922.00 | 00:00:00 | | 2014-04-18 | 0 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 00:00:00 | | 2014-04-21 | 0 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 00:00:00 | | 2014-04-24 | 996,800 | 1,955.00 | 1,992.20 | 1,950.10 | 1,992.00 | 00:00:00 | | 2014-04-25 | 657,100 | 1,991.00 | 2,008.00 | 1,978.00 | 1,999.00 | 00:00:00 | | 2014-05-06 | 1,337,100 | 2,189.00 | 2,196.00 | 2,168.00 | 2,185.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
