|
 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 | | 2016-08-18 | 576,500 | 3,300.00 | 3,340.00 | 3,297.00 | 3,326.00 | 00:00:00 | | 2016-08-19 | 685,100 | 3,311.00 | 3,376.00 | 3,310.00 | 3,365.00 | 00:00:00 | | 2016-08-25 | 496,900 | 3,310.00 | 3,312.00 | 3,283.00 | 3,295.00 | 00:00:00 | | 2016-08-26 | 753,400 | 3,309.00 | 3,330.00 | 3,290.00 | 3,300.00 | 00:00:00 | | 2016-09-02 | 764,600 | 3,243.00 | 3,289.00 | 3,236.00 | 3,280.00 | 00:00:00 | | 2016-09-19 | 534,800 | 3,260.00 | 3,266.00 | 3,236.00 | 3,260.00 | 00:00:00 | | 2016-10-04 | 1,005,000 | 3,285.00 | 3,362.00 | 3,276.40 | 3,322.00 | 00:00:00 | | 2016-10-05 | 863,600 | 3,300.00 | 3,322.00 | 3,265.00 | 3,265.00 | 00:00:00 | | 2016-10-06 | 379,100 | 3,279.00 | 3,297.00 | 3,258.00 | 3,258.00 | 00:00:00 | | 2016-10-13 | 598,100 | 3,235.00 | 3,239.00 | 3,207.00 | 3,238.00 | 00:00:00 | | 2016-10-14 | 343,700 | 3,190.00 | 3,274.00 | 3,190.00 | 3,237.00 | 00:00:00 | | 2016-10-24 | 1,062,300 | 3,142.00 | 3,177.00 | 3,115.00 | 3,146.00 | 00:00:00 | | 2016-11-03 | 1,070,400 | 3,080.00 | 3,099.00 | 3,037.00 | 3,065.00 | 00:00:00 | | 2016-11-04 | 729,200 | 3,048.00 | 3,048.00 | 3,007.00 | 3,021.00 | 00:00:00 | | 2016-11-07 | 670,500 | 3,050.00 | 3,082.00 | 3,018.61 | 3,080.00 | 00:00:00 | | 2016-11-08 | 1,296,500 | 3,081.00 | 3,102.00 | 3,068.00 | 3,095.00 | 00:00:00 | | 2016-11-09 | 1,351,300 | 3,016.00 | 3,100.00 | 2,957.20 | 3,100.00 | 00:00:00 | | 2016-11-21 | 415,200 | 3,243.00 | 3,251.00 | 3,209.00 | 3,217.00 | 00:00:00 | | 2016-11-24 | 389,400 | 3,251.00 | 3,308.00 | 3,245.00 | 3,308.00 | 00:00:00 | | 2016-11-25 | 386,600 | 3,300.00 | 3,339.00 | 3,292.00 | 3,331.00 | 00:00:00 | | 2016-12-06 | 637,600 | 3,230.00 | 3,240.00 | 3,198.00 | 3,217.00 | 00:00:00 | | 2016-12-07 | 980,200 | 3,239.00 | 3,339.00 | 3,214.00 | 3,339.00 | 00:00:00 | | 2016-12-19 | 257,700 | 3,503.00 | 3,540.00 | 3,490.00 | 3,524.00 | 00:00:00 | | 2016-12-20 | 334,500 | 3,522.00 | 3,541.28 | 3,500.00 | 3,541.00 | 00:00:00 | | 2016-12-21 | 299,200 | 3,528.00 | 3,541.00 | 3,509.00 | 3,518.00 | 00:00:00 | | 2016-12-26 | 0 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 00:00:00 | | 2017-01-09 | 492,300 | 3,677.00 | 3,716.00 | 3,650.00 | 3,701.00 | 00:00:00 | | 2017-01-31 | 827,100 | 3,724.00 | 3,724.00 | 3,670.00 | 3,680.00 | 00:00:00 | | 2017-02-01 | 580,100 | 3,705.00 | 3,719.00 | 3,676.00 | 3,681.00 | 00:00:00 | | 2017-02-02 | 564,300 | 3,663.00 | 3,749.00 | 3,642.00 | 3,706.00 | 00:00:00 | | 2017-02-03 | 372,900 | 3,715.00 | 3,756.00 | 3,692.19 | 3,740.00 | 00:00:00 | | 2017-02-07 | 502,700 | 3,745.00 | 3,812.00 | 3,745.00 | 3,772.00 | 00:00:00 | | 2017-02-08 | 475,600 | 3,755.00 | 3,805.00 | 3,745.00 | 3,755.00 | 00:00:00 | | 2017-02-09 | 370,700 | 3,751.00 | 3,785.00 | 3,728.00 | 3,774.00 | 00:00:00 | | 2017-02-10 | 451,600 | 3,771.00 | 3,816.00 | 3,771.00 | 3,797.00 | 00:00:00 | | 2017-02-13 | 515,600 | 3,787.00 | 3,840.00 | 3,787.00 | 3,833.00 | 00:00:00 | | 2017-02-14 | 636,900 | 3,822.00 | 3,861.00 | 3,810.15 | 3,839.00 | 00:00:00 | | 2017-02-15 | 914,000 | 3,843.00 | 3,852.00 | 3,802.00 | 3,834.00 | 00:00:00 | | 2017-02-16 | 674,000 | 3,830.00 | 3,877.00 | 3,821.00 | 3,873.00 | 00:00:00 | | 2017-02-17 | 631,100 | 3,872.00 | 3,900.00 | 3,866.00 | 3,889.00 | 00:00:00 | | 2017-02-20 | 477,600 | 3,885.00 | 3,899.00 | 3,869.00 | 3,878.00 | 00:00:00 | | 2017-02-21 | 1,002,600 | 3,960.00 | 4,029.00 | 3,873.00 | 3,879.00 | 00:00:00 | | 2017-02-22 | 1,473,800 | 3,860.00 | 3,876.00 | 3,757.00 | 3,770.00 | 00:00:00 | | 2017-02-23 | 694,400 | 3,780.00 | 3,817.00 | 3,765.00 | 3,776.00 | 00:00:00 | | 2017-02-24 | 748,500 | 3,778.00 | 3,795.00 | 3,733.00 | 3,760.00 | 00:00:00 | | 2017-02-28 | 538,900 | 3,800.00 | 3,809.00 | 3,778.00 | 3,796.00 | 00:00:00 | | 2017-03-01 | 622,400 | 3,799.00 | 3,863.00 | 3,786.00 | 3,863.00 | 00:00:00 | | 2017-03-02 | 703,400 | 3,848.00 | 3,868.00 | 3,835.00 | 3,863.00 | 00:00:00 | | 2017-03-03 | 470,200 | 3,864.00 | 3,864.00 | 3,824.00 | 3,842.00 | 00:00:00 | | 2017-03-07 | 503,700 | 3,835.00 | 3,845.00 | 3,806.00 | 3,811.00 | 00:00:00 | | 2017-03-08 | 755,400 | 3,803.00 | 3,856.00 | 3,790.00 | 3,838.00 | 00:00:00 | | 2017-03-09 | 552,300 | 3,845.00 | 3,862.00 | 3,820.00 | 3,860.00 | 00:00:00 | | 2017-03-10 | 463,800 | 3,853.00 | 3,872.00 | 3,832.00 | 3,850.00 | 00:00:00 | | 2017-03-16 | 423,600 | 3,876.00 | 3,878.00 | 3,834.00 | 3,873.00 | 00:00:00 | | 2017-03-17 | 540,400 | 3,880.00 | 3,898.00 | 3,865.00 | 3,898.00 | 00:00:00 | | 2017-03-21 | 634,200 | 3,882.00 | 3,894.00 | 3,850.00 | 3,871.00 | 00:00:00 | | 2017-03-22 | 622,100 | 3,850.00 | 3,864.00 | 3,775.00 | 3,785.00 | 00:00:00 | | 2017-04-03 | 403,300 | 3,929.00 | 3,929.00 | 3,879.00 | 3,888.00 | 00:00:00 | | 2017-04-13 | 434,600 | 3,923.00 | 3,939.00 | 3,891.00 | 3,934.00 | 00:00:00 | | 2017-04-17 | 0 | 3,934.00 | 3,934.00 | 3,934.00 | 3,934.00 | 00:00:00 | | 2017-04-18 | 561,400 | 3,926.00 | 3,939.00 | 3,842.00 | 3,842.00 | 00:00:00 | | 2017-04-21 | 873,300 | 3,875.00 | 3,929.00 | 3,843.00 | 3,919.00 | 00:00:00 | | 2017-04-27 | 531,100 | 4,066.00 | 4,077.00 | 4,031.00 | 4,077.00 | 00:00:00 | | 2017-04-28 | 994,300 | 4,086.00 | 4,141.00 | 4,049.09 | 4,096.00 | 00:00:00 | | 2017-05-09 | 1,093,000 | 4,180.00 | 4,277.00 | 4,178.00 | 4,234.00 | 00:00:00 | | 2017-05-10 | 654,000 | 4,234.00 | 4,253.41 | 4,199.00 | 4,235.00 | 00:00:00 | | 2017-05-11 | 803,600 | 4,240.00 | 4,285.00 | 4,183.00 | 4,260.00 | 00:00:00 | | 2017-05-12 | 407,900 | 4,257.00 | 4,291.00 | 4,249.00 | 4,270.00 | 00:00:00 | | 2017-05-15 | 525,000 | 4,263.00 | 4,275.00 | 4,235.00 | 4,244.00 | 00:00:00 | | 2017-05-16 | 544,155 | 4,236.00 | 4,287.00 | 4,232.00 | 4,287.00 | 00:00:00 | | 2017-05-17 | 761,967 | 4,273.00 | 4,312.00 | 4,227.00 | 4,234.00 | 00:00:00 | | 2017-05-18 | 753,445 | 4,250.00 | 4,262.00 | 4,212.00 | 4,259.00 | 00:00:00 | | 2017-05-19 | 808,838 | 4,262.00 | 4,286.00 | 4,241.00 | 4,262.00 | 00:00:00 | | 2017-05-22 | 574,551 | 4,266.00 | 4,300.00 | 4,253.00 | 4,300.00 | 00:00:00 | | 2017-05-23 | 475,969 | 4,300.00 | 4,309.00 | 4,281.00 | 4,291.00 | 00:00:00 | | 2017-05-24 | 438,639 | 4,301.00 | 4,315.70 | 4,291.00 | 4,313.00 | 00:00:00 | | 2017-05-25 | 269,208 | 4,312.00 | 4,354.00 | 4,304.00 | 4,352.00 | 00:00:00 | | 2017-05-26 | 300,521 | 4,346.00 | 4,370.00 | 4,340.00 | 4,357.00 | 00:00:00 | | 2017-05-30 | 467,424 | 4,357.00 | 4,364.00 | 4,334.00 | 4,346.00 | 00:00:00 | | 2017-05-31 | 614,052 | 4,369.00 | 4,393.00 | 4,336.00 | 4,373.00 | 00:00:00 | | 2017-06-01 | 426,800 | 4,376.00 | 4,444.00 | 4,362.00 | 4,426.00 | 00:00:00 | | 2017-06-02 | 412,340 | 4,462.00 | 4,492.00 | 4,430.00 | 4,468.00 | 00:00:00 | | 2017-06-05 | 372,956 | 4,467.00 | 4,477.00 | 4,407.00 | 4,407.00 | 00:00:00 | | 2017-06-06 | 359,432 | 4,397.00 | 4,433.00 | 4,390.00 | 4,430.00 | 00:00:00 | | 2017-06-07 | 433,863 | 4,413.00 | 4,446.00 | 4,399.00 | 4,416.00 | 00:00:00 | | 2017-06-08 | 375,377 | 4,414.00 | 4,426.00 | 4,377.00 | 4,379.00 | 00:00:00 | | 2017-06-09 | 383,662 | 4,389.00 | 4,452.00 | 4,380.00 | 4,433.00 | 00:00:00 | | 2017-06-12 | 633,466 | 4,398.00 | 4,415.00 | 4,324.00 | 4,381.00 | 00:00:00 | | 2017-06-13 | 474,562 | 4,401.00 | 4,423.00 | 4,368.00 | 4,404.00 | 00:00:00 | | 2017-06-14 | 447,314 | 4,402.00 | 4,427.00 | 4,402.00 | 4,409.00 | 00:00:00 | | 2017-06-15 | 758,007 | 4,320.00 | 4,346.00 | 4,261.00 | 4,303.00 | 00:00:00 | | 2017-06-16 | 1,574,963 | 4,303.00 | 4,434.00 | 4,289.00 | 4,434.00 | 00:00:00 | | 2017-06-19 | 501,202 | 4,409.00 | 4,420.00 | 4,371.00 | 4,395.00 | 00:00:00 | | 2017-06-20 | 18,831 | 4,401.00 | 4,423.00 | 4,398.00 | 4,407.00 | 00:00:00 | | 2017-06-21 | 174,022 | 4,396.00 | 4,433.00 | 4,354.00 | 4,404.00 | 00:00:00 | | 2017-06-22 | 62,529 | 4,400.00 | 4,406.00 | 4,383.00 | 4,393.00 | 00:00:00 | | 2017-06-23 | 76,341 | 4,398.00 | 4,405.00 | 4,367.00 | 4,387.00 | 00:00:00 | | 2017-06-26 | 28,053 | 4,400.00 | 4,420.10 | 4,390.00 | 4,402.41 | 00:00:00 | | 2017-06-27 | 14,122 | 4,380.00 | 4,397.44 | 4,334.00 | 4,341.00 | 00:00:00 | | 2017-06-28 | 21,877 | 4,325.00 | 4,333.00 | 4,276.00 | 4,294.00 | 00:00:00 | | 2017-06-29 | 43,594 | 4,315.00 | 4,321.00 | 4,252.00 | 4,256.00 | 00:00:00 | | 2017-06-30 | 39,532 | 4,264.00 | 4,322.00 | 4,256.25 | 4,267.00 | 00:00:00 | | 2017-07-03 | 322,703 | 4,252.00 | 4,285.00 | 4,241.00 | 4,261.00 | 00:00:00 | | 2017-07-04 | 241,862 | 4,246.00 | 4,277.00 | 4,233.00 | 4,260.00 | 00:00:00 | | 2017-07-05 | 339,465 | 4,254.00 | 4,289.00 | 4,246.00 | 4,275.00 | 00:00:00 | | 2017-07-06 | 448,442 | 4,307.00 | 4,307.00 | 4,207.00 | 4,252.00 | 00:00:00 | | 2017-07-07 | 363,743 | 4,258.00 | 4,272.00 | 4,229.00 | 4,263.00 | 00:00:00 | | 2017-07-10 | 212,096 | 4,281.00 | 4,303.00 | 4,273.00 | 4,293.00 | 00:00:00 | | 2017-07-11 | 366,601 | 4,292.00 | 4,304.00 | 4,212.00 | 4,215.00 | 00:00:00 | | 2017-07-12 | 533,289 | 4,229.00 | 4,319.00 | 4,229.00 | 4,316.00 | 00:00:00 | | 2017-07-13 | 756,745 | 4,312.00 | 4,312.30 | 4,291.00 | 4,300.00 | 00:00:00 | | 2017-07-14 | 339,877 | 4,312.00 | 4,332.00 | 4,254.20 | 4,273.00 | 00:00:00 | | 2017-07-17 | 246,655 | 4,270.00 | 4,316.00 | 4,255.00 | 4,304.00 | 00:00:00 | | 2017-07-18 | 524,426 | 4,296.00 | 4,332.00 | 4,280.00 | 4,320.00 | 00:00:00 | | 2017-07-19 | 496,244 | 4,343.00 | 4,343.00 | 4,301.00 | 4,322.00 | 00:00:00 | | 2017-07-20 | 608,778 | 4,312.00 | 4,334.00 | 4,303.00 | 4,327.00 | 00:00:00 | | 2017-07-21 | 436,124 | 4,323.00 | 4,359.00 | 4,297.00 | 4,317.00 | 00:00:00 | | 2017-07-24 | 536,339 | 4,328.00 | 4,331.00 | 4,254.77 | 4,281.00 | 00:00:00 | | 2017-07-25 | 685,217 | 4,290.00 | 4,359.00 | 4,289.00 | 4,329.00 | 00:00:00 | | 2017-07-26 | 472,422 | 4,348.00 | 4,400.00 | 4,345.00 | 4,357.00 | 00:00:00 | | 2017-07-27 | 475,093 | 4,327.00 | 4,391.00 | 4,324.00 | 4,345.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
