|
 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 | | 2017-07-27 | 475,093 | 4,327.00 | 4,391.00 | 4,324.00 | 4,345.00 | 00:00:00 | | 2017-07-28 | 350,708 | 4,301.00 | 4,325.00 | 4,275.00 | 4,294.00 | 00:00:00 | | 2017-07-31 | 571,982 | 4,281.00 | 4,323.00 | 4,268.00 | 4,291.00 | 00:00:00 | | 2017-08-01 | 485,964 | 4,301.00 | 4,311.00 | 4,276.00 | 4,308.00 | 00:00:00 | | 2017-08-02 | 429,632 | 4,300.00 | 4,321.00 | 4,261.00 | 4,269.00 | 00:00:00 | | 2017-08-03 | 681,187 | 4,261.00 | 4,357.00 | 4,243.00 | 4,300.00 | 00:00:00 | | 2017-08-04 | 425,735 | 4,288.00 | 4,357.00 | 4,287.00 | 4,355.00 | 00:00:00 | | 2017-08-07 | 415,374 | 4,370.00 | 4,411.00 | 4,355.00 | 4,411.00 | 00:00:00 | | 2017-08-08 | 1,361,580 | 4,290.00 | 4,391.00 | 4,185.00 | 4,235.00 | 00:00:00 | | 2017-08-09 | 926,522 | 4,203.00 | 4,234.76 | 4,106.00 | 4,164.00 | 00:00:00 | | 2017-08-10 | 722,273 | 4,160.00 | 4,169.00 | 4,019.00 | 4,036.00 | 00:00:00 | | 2017-08-11 | 601,366 | 3,999.00 | 4,024.00 | 3,972.00 | 3,985.00 | 00:00:00 | | 2017-08-14 | 556,028 | 4,004.00 | 4,020.00 | 3,980.00 | 4,004.00 | 00:00:00 | | 2017-08-15 | 577,915 | 4,021.00 | 4,022.00 | 3,972.00 | 3,992.00 | 00:00:00 | | 2017-08-16 | 485,183 | 4,006.00 | 4,039.00 | 3,980.00 | 4,023.00 | 00:00:00 | | 2017-08-17 | 518,750 | 4,011.00 | 4,027.00 | 3,987.72 | 3,988.00 | 00:00:00 | | 2017-08-18 | 492,461 | 3,963.00 | 3,963.00 | 3,905.00 | 3,924.00 | 00:00:00 | | 2017-08-21 | 465,372 | 3,904.00 | 3,935.00 | 3,897.00 | 3,912.00 | 00:00:00 | | 2017-08-22 | 823,313 | 3,927.00 | 3,948.00 | 3,856.00 | 3,903.00 | 00:00:00 | | 2017-08-23 | 638,472 | 3,913.00 | 3,924.00 | 3,854.00 | 3,877.00 | 00:00:00 | | 2017-08-24 | 479,080 | 3,876.00 | 3,891.00 | 3,848.00 | 3,862.00 | 00:00:00 | | 2017-08-25 | 639,608 | 3,862.00 | 3,867.30 | 3,828.00 | 3,852.00 | 00:00:00 | | 2017-08-29 | 543,654 | 3,839.00 | 3,839.00 | 3,793.00 | 3,812.00 | 00:00:00 | | 2017-08-30 | 586,836 | 3,836.00 | 3,854.00 | 3,813.00 | 3,828.00 | 00:00:00 | | 2017-08-31 | 884,580 | 3,815.00 | 3,857.00 | 3,812.00 | 3,856.00 | 00:00:00 | | 2017-09-01 | 586,787 | 3,864.00 | 3,890.00 | 3,860.00 | 3,867.00 | 00:00:00 | | 2017-09-04 | 715,300 | 3,849.00 | 3,876.00 | 3,839.53 | 3,841.00 | 00:00:00 | | 2017-09-05 | 791,210 | 3,839.00 | 3,868.00 | 3,804.00 | 3,807.00 | 00:00:00 | | 2017-09-06 | 626,083 | 3,790.00 | 3,811.00 | 3,740.00 | 3,749.00 | 00:00:00 | | 2017-09-07 | 642,681 | 3,757.00 | 3,793.00 | 3,728.00 | 3,783.00 | 00:00:00 | | 2017-09-08 | 679,454 | 3,772.00 | 3,776.00 | 3,745.00 | 3,770.00 | 00:00:00 | | 2017-09-11 | 545,332 | 3,786.00 | 3,798.00 | 3,774.00 | 3,793.00 | 00:00:00 | | 2017-09-12 | 288,951 | 3,792.00 | 3,792.00 | 3,748.66 | 3,781.00 | 00:00:00 | | 2017-09-13 | 663,445 | 3,776.00 | 3,815.00 | 3,725.56 | 3,794.00 | 00:00:00 | | 2017-09-14 | 468,126 | 3,807.00 | 3,808.00 | 3,739.00 | 3,742.00 | 00:00:00 | | 2017-09-15 | 676,310 | 3,732.00 | 3,741.25 | 3,656.00 | 3,668.00 | 00:00:00 | | 2017-09-18 | 514,752 | 3,677.00 | 3,718.00 | 3,664.00 | 3,718.00 | 00:00:00 | | 2017-09-19 | 685,942 | 3,705.00 | 3,720.00 | 3,698.00 | 3,702.00 | 00:00:00 | | 2017-09-20 | 607,255 | 3,700.00 | 3,767.00 | 3,695.00 | 3,725.00 | 00:00:00 | | 2017-09-21 | 349,866 | 3,725.00 | 3,738.00 | 3,711.00 | 3,732.00 | 00:00:00 | | 2017-09-22 | 1,032,953 | 3,728.00 | 3,821.00 | 3,721.00 | 3,803.00 | 00:00:00 | | 2017-09-25 | 660,692 | 3,789.00 | 3,828.00 | 3,775.00 | 3,811.00 | 00:00:00 | | 2017-09-26 | 526,093 | 3,803.00 | 3,842.00 | 3,786.00 | 3,835.00 | 00:00:00 | | 2017-09-27 | 681,540 | 3,842.00 | 3,865.00 | 3,835.00 | 3,848.00 | 00:00:00 | | 2017-09-28 | 1,570,847 | 3,848.00 | 3,988.00 | 3,841.00 | 3,933.00 | 00:00:00 | | 2017-09-29 | 652,802 | 3,930.00 | 3,954.00 | 3,912.00 | 3,948.00 | 00:00:00 | | 2017-10-02 | 807,227 | 3,976.00 | 4,030.00 | 3,941.96 | 3,987.00 | 00:00:00 | | 2017-10-03 | 1,554,388 | 3,981.00 | 4,014.00 | 3,973.00 | 3,995.00 | 00:00:00 | | 2017-10-04 | 399,560 | 3,981.00 | 4,010.00 | 3,971.00 | 4,010.00 | 00:00:00 | | 2017-10-05 | 520,189 | 4,002.00 | 4,049.00 | 3,993.00 | 4,044.00 | 00:00:00 | | 2017-10-06 | 660,293 | 4,047.00 | 4,119.00 | 4,037.00 | 4,093.00 | 00:00:00 | | 2017-10-09 | 689,476 | 4,079.00 | 4,121.00 | 4,079.00 | 4,115.00 | 00:00:00 | | 2017-10-10 | 517,030 | 4,096.00 | 4,133.00 | 4,096.00 | 4,102.00 | 00:00:00 | | 2017-10-11 | 409,423 | 4,103.00 | 4,118.00 | 4,091.00 | 4,099.00 | 00:00:00 | | 2017-10-12 | 675,534 | 4,095.00 | 4,118.00 | 4,084.00 | 4,110.00 | 00:00:00 | | 2017-10-13 | 504,369 | 4,112.00 | 4,113.00 | 4,086.88 | 4,103.00 | 00:00:00 | | 2017-10-16 | 805,049 | 4,108.00 | 4,108.00 | 4,074.88 | 4,092.00 | 00:00:00 | | 2017-10-17 | 670,498 | 4,087.00 | 4,108.00 | 4,060.00 | 4,102.00 | 00:00:00 | | 2017-10-18 | 351,626 | 4,122.00 | 4,122.00 | 4,095.00 | 4,114.00 | 00:00:00 | | 2017-10-19 | 477,480 | 4,091.00 | 4,126.00 | 4,085.00 | 4,099.00 | 00:00:00 | | 2017-10-20 | 1,222,673 | 4,099.00 | 4,134.00 | 4,048.00 | 4,062.00 | 00:00:00 | | 2017-10-23 | 467,117 | 4,074.00 | 4,083.00 | 4,059.00 | 4,071.00 | 00:00:00 | | 2017-10-24 | 471,970 | 4,072.00 | 4,103.00 | 4,058.00 | 4,087.00 | 00:00:00 | | 2017-10-25 | 487,192 | 4,093.00 | 4,093.00 | 4,038.00 | 4,047.00 | 00:00:00 | | 2017-10-26 | 599,568 | 4,059.00 | 4,146.00 | 4,036.00 | 4,131.00 | 00:00:00 | | 2017-10-27 | 725,159 | 4,150.00 | 4,196.00 | 4,149.00 | 4,183.00 | 00:00:00 | | 2017-10-30 | 432,525 | 4,175.00 | 4,189.00 | 4,165.00 | 4,181.00 | 00:00:00 | | 2017-10-31 | 576,793 | 4,161.00 | 4,194.00 | 4,155.00 | 4,172.00 | 00:00:00 | | 2017-11-01 | 1,180,066 | 4,260.00 | 4,284.00 | 4,215.00 | 4,232.00 | 00:00:00 | | 2017-11-02 | 783,231 | 4,214.00 | 4,287.00 | 4,204.00 | 4,282.00 | 00:00:00 | | 2017-11-03 | 632,642 | 4,283.00 | 4,368.00 | 4,280.00 | 4,363.00 | 00:00:00 | | 2017-11-06 | 370,109 | 4,353.00 | 4,364.00 | 4,306.00 | 4,349.00 | 00:00:00 | | 2017-11-07 | 429,125 | 4,355.00 | 4,361.00 | 4,298.70 | 4,299.00 | 00:00:00 | | 2017-12-13 | 584,884 | 4,445.00 | 4,497.00 | 4,445.00 | 4,489.00 | 00:00:00 | | 2017-12-14 | 782,699 | 4,478.00 | 4,515.00 | 4,470.00 | 4,505.00 | 00:00:00 | | 2017-12-15 | 1,074,811 | 4,514.00 | 4,581.00 | 4,490.00 | 4,581.00 | 00:00:00 | | 2017-12-18 | 676,646 | 4,578.00 | 4,644.00 | 4,578.00 | 4,624.00 | 00:00:00 | | 2017-12-19 | 561,453 | 4,630.00 | 4,647.00 | 4,606.00 | 4,616.00 | 00:00:00 | | 2017-12-20 | 370,980 | 4,631.00 | 4,662.00 | 4,600.00 | 4,606.00 | 00:00:00 | | 2017-12-21 | 870,366 | 4,615.00 | 4,716.00 | 4,578.00 | 4,703.00 | 00:00:00 | | 2017-12-22 | 204,280 | 4,688.00 | 4,727.00 | 4,679.00 | 4,718.00 | 00:00:00 | | 2017-12-27 | 581,421 | 4,731.00 | 4,748.00 | 4,713.00 | 4,716.00 | 00:00:00 | | 2017-12-28 | 524,428 | 4,730.00 | 4,752.00 | 4,708.00 | 4,715.00 | 00:00:00 | | 2017-12-29 | 373,457 | 4,732.00 | 4,755.00 | 4,718.00 | 4,719.00 | 00:00:00 | | 2018-01-02 | 2,136,956 | 4,698.00 | 4,720.00 | 4,676.00 | 4,707.00 | 00:00:00 | | 2018-01-03 | 917,751 | 4,700.00 | 4,737.00 | 4,680.00 | 4,694.00 | 00:00:00 | | 2018-01-04 | 1,135,015 | 4,714.00 | 4,718.00 | 4,690.00 | 4,695.00 | 00:00:00 | | 2018-01-05 | 839,705 | 4,690.00 | 4,711.00 | 4,683.00 | 4,691.00 | 00:00:00 | | 2018-01-08 | 623,170 | 4,677.00 | 4,708.00 | 4,677.00 | 4,685.00 | 00:00:00 | | 2018-01-09 | 974,819 | 4,704.00 | 4,716.00 | 4,677.00 | 4,694.00 | 00:00:00 | | 2018-01-10 | 687,708 | 4,700.00 | 4,704.00 | 4,664.00 | 4,697.00 | 00:00:00 | | 2018-01-11 | 606,534 | 4,700.00 | 4,751.00 | 4,687.00 | 4,745.00 | 00:00:00 | | 2018-01-12 | 796,758 | 4,760.00 | 4,797.00 | 4,746.00 | 4,780.00 | 00:00:00 | | 2018-01-15 | 404,049 | 4,792.00 | 4,800.00 | 4,768.00 | 4,787.00 | 00:00:00 | | 2018-01-16 | 849,409 | 4,795.00 | 4,848.00 | 4,772.00 | 4,845.00 | 00:00:00 | | 2018-01-17 | 648,298 | 4,820.00 | 4,832.00 | 4,801.00 | 4,815.00 | 00:00:00 | | 2018-01-18 | 1,292,548 | 4,831.00 | 4,834.00 | 4,797.00 | 4,804.00 | 00:00:00 | | 2018-01-19 | 838,382 | 4,867.00 | 4,944.00 | 4,844.00 | 4,928.00 | 00:00:00 | | 2018-01-22 | 806,188 | 4,907.00 | 4,925.00 | 4,879.00 | 4,890.00 | 00:00:00 | | 2018-01-23 | 562,039 | 4,916.00 | 4,942.00 | 4,887.00 | 4,914.00 | 00:00:00 | | 2018-01-24 | 875,197 | 4,899.00 | 4,924.00 | 4,823.00 | 4,823.00 | 00:00:00 | | 2018-01-25 | 1,049,511 | 4,820.00 | 4,820.00 | 4,743.00 | 4,755.00 | 00:00:00 | | 2018-01-26 | 705,647 | 4,782.00 | 4,818.00 | 4,761.00 | 4,778.00 | 00:00:00 | | 2018-01-29 | 678,058 | 4,766.00 | 4,774.00 | 4,745.00 | 4,762.00 | 00:00:00 | | 2018-01-30 | 766,951 | 4,755.00 | 4,776.00 | 4,707.00 | 4,720.00 | 00:00:00 | | 2018-01-31 | 827,367 | 4,717.00 | 4,735.00 | 4,697.00 | 4,712.00 | 00:00:00 | | 2018-02-01 | 615,771 | 4,723.00 | 4,753.00 | 4,708.00 | 4,714.00 | 00:00:00 | | 2018-02-02 | 987,527 | 4,700.00 | 4,716.00 | 4,656.00 | 4,656.00 | 00:00:00 | | 2018-02-05 | 799,229 | 4,607.00 | 4,611.00 | 4,557.00 | 4,601.00 | 00:00:00 | | 2018-02-06 | 1,330,441 | 4,441.00 | 4,579.00 | 4,399.00 | 4,498.00 | 00:00:00 | | 2018-02-07 | 831,592 | 4,522.00 | 4,634.00 | 4,488.00 | 4,623.00 | 00:00:00 | | 2018-02-08 | 675,903 | 4,589.00 | 4,610.00 | 4,530.00 | 4,535.00 | 00:00:00 | | 2018-02-09 | 738,110 | 4,509.00 | 4,545.00 | 4,487.00 | 4,504.00 | 00:00:00 | | 2018-02-12 | 665,975 | 4,543.00 | 4,589.00 | 4,534.00 | 4,580.00 | 00:00:00 | | 2018-02-13 | 716,210 | 4,570.00 | 4,625.00 | 4,570.00 | 4,600.00 | 00:00:00 | | 2018-02-14 | 819,672 | 4,628.00 | 4,657.00 | 4,577.00 | 4,640.00 | 00:00:00 | | 2018-02-15 | 817,357 | 4,658.00 | 4,734.00 | 4,637.00 | 4,720.00 | 00:00:00 | | 2018-02-16 | 752,136 | 4,734.00 | 4,772.00 | 4,703.00 | 4,703.00 | 00:00:00 | | 2018-02-19 | 483,791 | 4,697.00 | 4,721.00 | 4,665.00 | 4,697.00 | 00:00:00 | | 2018-02-20 | 2,655,146 | 4,790.00 | 4,805.00 | 4,443.00 | 4,568.00 | 00:00:00 | | 2018-02-21 | 1,459,869 | 4,565.00 | 4,689.00 | 4,554.00 | 4,686.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
