|
 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 | | 2018-02-21 | 1,459,869 | 4,565.00 | 4,689.00 | 4,554.00 | 4,686.00 | 00:00:00 | | 2018-02-22 | 760,131 | 4,669.00 | 4,675.00 | 4,630.00 | 4,667.00 | 00:00:00 | | 2018-02-23 | 719,583 | 4,663.00 | 4,699.00 | 4,558.00 | 4,629.00 | 00:00:00 | | 2018-02-26 | 624,503 | 4,647.00 | 4,678.00 | 4,616.00 | 4,645.00 | 00:00:00 | | 2018-02-27 | 705,908 | 4,648.00 | 4,715.00 | 4,648.00 | 4,699.00 | 00:00:00 | | 2018-02-28 | 746,463 | 4,700.00 | 4,750.00 | 4,663.00 | 4,699.00 | 00:00:00 | | 2018-03-01 | 1,167,724 | 4,692.00 | 4,706.00 | 4,555.00 | 4,555.00 | 00:00:00 | | 2018-03-02 | 1,155,133 | 4,527.00 | 4,541.00 | 4,438.00 | 4,454.00 | 00:00:00 | | 2018-03-05 | 637,827 | 4,457.00 | 4,504.00 | 4,441.00 | 4,490.00 | 00:00:00 | | 2018-03-06 | 499,380 | 4,515.00 | 4,543.00 | 4,503.00 | 4,510.00 | 00:00:00 | | 2018-03-07 | 501,062 | 4,502.00 | 4,518.00 | 4,468.00 | 4,498.00 | 00:00:00 | | 2018-03-08 | 593,390 | 4,508.00 | 4,588.00 | 4,503.00 | 4,573.00 | 00:00:00 | | 2018-03-09 | 465,583 | 4,566.00 | 4,595.00 | 4,566.00 | 4,590.00 | 00:00:00 | | 2018-03-12 | 405,613 | 4,621.00 | 4,631.00 | 4,574.00 | 4,586.00 | 00:00:00 | | 2018-03-13 | 311,566 | 4,594.00 | 4,597.00 | 4,552.00 | 4,560.00 | 00:00:00 | | 2018-03-14 | 444,948 | 4,545.00 | 4,573.00 | 4,523.00 | 4,527.00 | 00:00:00 | | 2018-03-15 | 466,358 | 4,537.00 | 4,552.00 | 4,520.00 | 4,529.00 | 00:00:00 | | 2018-03-16 | 1,133,323 | 4,528.00 | 4,543.00 | 4,510.00 | 4,510.00 | 00:00:00 | | 2018-03-19 | 591,851 | 4,515.00 | 4,517.00 | 4,466.00 | 4,509.00 | 00:00:00 | | 2018-03-20 | 531,083 | 4,530.00 | 4,533.00 | 4,479.00 | 4,516.00 | 00:00:00 | | 2018-03-21 | 355,476 | 4,517.00 | 4,517.00 | 4,462.00 | 4,475.00 | 00:00:00 | | 2018-03-22 | 746,757 | 4,440.00 | 4,479.00 | 4,394.00 | 4,411.00 | 00:00:00 | | 2018-03-23 | 914,674 | 4,385.00 | 4,385.00 | 4,303.00 | 4,319.00 | 00:00:00 | | 2018-03-26 | 591,313 | 4,337.00 | 4,351.00 | 4,253.00 | 4,268.00 | 00:00:00 | | 2018-03-27 | 561,991 | 4,331.00 | 4,367.00 | 4,313.00 | 4,343.00 | 00:00:00 | | 2018-03-28 | 778,890 | 4,310.00 | 4,344.00 | 4,238.00 | 4,344.00 | 00:00:00 | | 2018-03-29 | 801,930 | 4,305.00 | 4,326.00 | 4,259.00 | 4,268.00 | 00:00:00 | | 2018-04-03 | 659,678 | 4,225.00 | 4,243.00 | 4,196.00 | 4,231.00 | 00:00:00 | | 2018-04-04 | 809,815 | 4,218.00 | 4,256.00 | 4,161.00 | 4,239.00 | 00:00:00 | | 2018-04-05 | 593,330 | 4,303.00 | 4,327.00 | 4,269.00 | 4,325.00 | 00:00:00 | | 2018-04-06 | 553,842 | 4,315.00 | 4,320.00 | 4,282.00 | 4,290.00 | 00:00:00 | | 2018-04-09 | 423,579 | 4,310.00 | 4,332.00 | 4,297.00 | 4,313.00 | 00:00:00 | | 2018-04-10 | 629,781 | 4,343.00 | 4,343.00 | 4,307.00 | 4,323.00 | 00:00:00 | | 2018-04-11 | 952,352 | 4,281.00 | 4,296.00 | 4,202.00 | 4,251.00 | 00:00:00 | | 2018-04-12 | 517,746 | 4,252.00 | 4,279.00 | 4,232.00 | 4,253.00 | 00:00:00 | | 2018-04-13 | 745,453 | 4,263.00 | 4,270.00 | 4,212.00 | 4,232.00 | 00:00:00 | | 2018-04-16 | 561,558 | 4,232.00 | 4,262.00 | 4,214.00 | 4,225.00 | 00:00:00 | | 2018-04-17 | 720,215 | 4,229.00 | 4,318.00 | 4,219.00 | 4,303.00 | 00:00:00 | | 2018-04-18 | 903,472 | 4,321.00 | 4,351.00 | 4,299.00 | 4,340.00 | 00:00:00 | | 2018-04-19 | 444,478 | 4,343.00 | 4,395.00 | 4,313.00 | 4,395.00 | 00:00:00 | | 2018-04-20 | 528,660 | 4,399.00 | 4,400.00 | 4,356.00 | 4,370.00 | 00:00:00 | | 2018-04-23 | 479,286 | 4,380.00 | 4,438.00 | 4,369.00 | 4,428.00 | 00:00:00 | | 2018-04-24 | 810,044 | 4,443.00 | 4,449.00 | 4,370.00 | 4,390.00 | 00:00:00 | | 2018-04-25 | 1,047,405 | 4,385.00 | 4,420.00 | 4,378.00 | 4,409.00 | 00:00:00 | | 2018-04-26 | 1,764,984 | 4,436.00 | 4,495.00 | 4,424.00 | 4,491.00 | 00:00:00 | | 2018-04-27 | 740,074 | 4,519.00 | 4,606.00 | 4,505.00 | 4,577.00 | 00:00:00 | | 2018-04-30 | 605,143 | 4,596.00 | 4,623.00 | 4,566.00 | 4,589.00 | 00:00:00 | | 2018-05-01 | 969,650 | 4,610.00 | 4,624.00 | 4,587.00 | 4,624.00 | 00:00:00 | | 2018-05-02 | 807,732 | 4,627.00 | 4,693.00 | 4,616.00 | 4,627.00 | 00:00:00 | | 2018-05-03 | 778,087 | 4,625.00 | 4,652.00 | 4,605.00 | 4,620.00 | 00:00:00 | | 2018-05-04 | 2,061,020 | 4,676.00 | 4,700.00 | 4,586.00 | 4,667.00 | 00:00:00 | | 2018-05-08 | 1,609,503 | 4,675.00 | 4,784.00 | 4,675.00 | 4,774.00 | 00:00:00 | | 2018-05-09 | 951,528 | 4,770.00 | 4,809.00 | 4,743.00 | 4,794.00 | 00:00:00 | | 2018-05-10 | 380,084 | 4,816.00 | 4,834.00 | 4,804.00 | 4,824.00 | 00:00:00 | | 2018-05-11 | 798,299 | 4,770.00 | 4,790.00 | 4,738.00 | 4,768.00 | 00:00:00 | | 2018-05-14 | 613,942 | 4,782.00 | 4,791.00 | 4,689.00 | 4,727.00 | 00:00:00 | | 2018-05-15 | 664,040 | 4,729.00 | 4,754.00 | 4,707.00 | 4,714.00 | 00:00:00 | | 2018-05-16 | 452,916 | 4,721.00 | 4,755.00 | 4,709.00 | 4,742.00 | 00:00:00 | | 2018-05-17 | 538,369 | 4,730.00 | 4,779.00 | 4,713.00 | 4,779.00 | 00:00:00 | | 2018-05-18 | 461,223 | 4,783.00 | 4,809.00 | 4,769.00 | 4,804.00 | 00:00:00 | | 2018-05-21 | 455,327 | 4,831.00 | 4,883.00 | 4,822.00 | 4,857.00 | 00:00:00 | | 2018-05-22 | 494,531 | 4,862.00 | 4,876.00 | 4,838.00 | 4,854.00 | 00:00:00 | | 2018-05-23 | 586,981 | 4,848.00 | 4,892.00 | 4,828.00 | 4,846.00 | 00:00:00 | | 2018-05-24 | 564,871 | 4,856.00 | 4,887.00 | 4,828.00 | 4,848.00 | 00:00:00 | | 2018-05-25 | 472,775 | 4,869.00 | 4,923.00 | 4,860.00 | 4,887.00 | 00:00:00 | | 2018-05-29 | 601,447 | 4,868.00 | 4,870.00 | 4,788.00 | 4,811.00 | 00:00:00 | | 2018-05-30 | 1,093,161 | 4,812.00 | 4,855.00 | 4,803.00 | 4,829.00 | 00:00:00 | | 2018-05-31 | 573,580 | 4,848.00 | 4,848.00 | 4,802.00 | 4,814.00 | 00:00:00 | | 2018-06-01 | 473,359 | 4,841.00 | 4,879.00 | 4,814.00 | 4,856.00 | 00:00:00 | | 2018-06-04 | 452,005 | 4,865.00 | 4,899.00 | 4,845.00 | 4,897.00 | 00:00:00 | | 2018-06-05 | 371,190 | 4,875.00 | 4,923.01 | 4,862.00 | 4,886.00 | 00:00:00 | | 2018-06-06 | 434,944 | 4,903.00 | 4,938.00 | 4,884.00 | 4,935.00 | 00:00:00 | | 2018-06-07 | 583,070 | 4,997.00 | 4,997.00 | 4,898.00 | 4,900.00 | 00:00:00 | | 2018-06-08 | 753,498 | 4,880.00 | 4,944.00 | 4,837.00 | 4,915.00 | 00:00:00 | | 2018-06-11 | 418,625 | 4,934.00 | 4,996.00 | 4,918.00 | 4,946.00 | 00:00:00 | | 2018-06-12 | 525,192 | 4,948.00 | 4,959.00 | 4,900.00 | 4,900.00 | 00:00:00 | | 2018-06-13 | 515,784 | 4,895.00 | 4,975.00 | 4,892.00 | 4,966.00 | 00:00:00 | | 2018-06-14 | 1,199,263 | 4,925.00 | 5,004.00 | 4,888.00 | 4,944.00 | 00:00:00 | | 2018-06-15 | 918,904 | 4,998.00 | 5,050.00 | 4,921.00 | 4,921.00 | 00:00:00 | | 2018-06-18 | 583,341 | 4,934.00 | 4,975.00 | 4,877.00 | 4,900.00 | 00:00:00 | | 2018-06-19 | 116,508 | 4,885.00 | 4,906.00 | 4,845.00 | 4,877.00 | 00:00:00 | | 2018-06-20 | 415,293 | 4,865.00 | 4,914.00 | 4,862.00 | 4,880.00 | 00:00:00 | | 2018-06-21 | 520,019 | 4,895.00 | 4,904.00 | 4,770.00 | 4,790.00 | 00:00:00 | | 2018-06-22 | 455,316 | 4,805.00 | 4,831.00 | 4,786.00 | 4,829.00 | 00:00:00 | | 2018-06-25 | 758,996 | 4,818.00 | 4,832.00 | 4,720.00 | 4,725.00 | 00:00:00 | | 2018-06-26 | 555,384 | 4,737.00 | 4,752.00 | 4,674.00 | 4,674.00 | 00:00:00 | | 2018-06-27 | 696,415 | 4,693.00 | 4,785.00 | 4,668.00 | 4,776.00 | 00:00:00 | | 2018-06-28 | 599,627 | 4,759.00 | 4,779.00 | 4,683.00 | 4,713.00 | 00:00:00 | | 2018-06-29 | 1,114,707 | 4,708.00 | 4,740.00 | 4,663.00 | 4,720.00 | 00:00:00 | | 2018-07-02 | 667,276 | 4,689.00 | 4,698.00 | 4,641.00 | 4,653.00 | 00:00:00 | | 2018-07-03 | 502,721 | 4,666.00 | 4,702.00 | 4,648.00 | 4,662.00 | 00:00:00 | | 2018-07-04 | 264,027 | 4,651.00 | 4,667.00 | 4,609.00 | 4,621.00 | 00:00:00 | | 2018-07-05 | 523,982 | 4,626.00 | 4,665.00 | 4,626.00 | 4,644.00 | 00:00:00 | | 2018-07-06 | 541,671 | 4,650.00 | 4,675.00 | 4,622.00 | 4,653.00 | 00:00:00 | | 2018-07-09 | 612,930 | 4,707.00 | 4,774.00 | 4,681.00 | 4,739.00 | 00:00:00 | | 2018-07-10 | 394,224 | 4,737.00 | 4,787.00 | 4,737.00 | 4,764.00 | 00:00:00 | | 2018-07-11 | 464,279 | 4,750.00 | 4,776.00 | 4,688.00 | 4,765.00 | 00:00:00 | | 2018-07-12 | 438,574 | 4,772.00 | 4,824.00 | 4,767.00 | 4,818.00 | 00:00:00 | | 2018-07-13 | 486,306 | 4,857.00 | 4,913.00 | 4,838.00 | 4,880.00 | 00:00:00 | | 2018-07-16 | 432,061 | 4,887.00 | 4,898.70 | 4,822.00 | 4,824.94 | 00:00:00 | | 2018-07-17 | 510,476 | 4,848.00 | 4,896.00 | 4,847.00 | 4,883.00 | 00:00:00 | | 2018-07-18 | 507,904 | 4,911.00 | 4,997.00 | 4,908.00 | 4,932.00 | 00:00:00 | | 2018-07-19 | 498,821 | 4,930.00 | 4,947.00 | 4,907.00 | 4,913.00 | 00:00:00 | | 2018-07-20 | 385,136 | 4,940.00 | 4,941.00 | 4,864.00 | 4,928.00 | 00:00:00 | | 2018-07-23 | 389,574 | 4,887.00 | 4,919.00 | 4,876.00 | 4,889.00 | 00:00:00 | | 2018-07-24 | 413,148 | 4,904.00 | 4,956.00 | 4,896.00 | 4,907.00 | 00:00:00 | | 2018-07-25 | 1,483,556 | 4,901.00 | 4,917.00 | 4,670.00 | 4,670.00 | 00:00:00 | | 2018-07-26 | 738,503 | 4,668.00 | 4,692.00 | 4,606.00 | 4,658.00 | 00:00:00 | | 2018-07-27 | 616,639 | 4,665.00 | 4,726.00 | 4,665.00 | 4,706.00 | 00:00:00 | | 2018-07-30 | 515,630 | 4,658.00 | 4,768.00 | 4,641.00 | 4,723.00 | 00:00:00 | | 2018-07-31 | 728,048 | 4,739.00 | 4,739.00 | 4,668.00 | 4,707.00 | 00:00:00 | | 2018-08-01 | 535,357 | 4,727.00 | 4,734.00 | 4,687.00 | 4,690.00 | 00:00:00 | | 2018-08-02 | 683,284 | 4,662.00 | 4,699.00 | 4,620.00 | 4,620.00 | 00:00:00 | | 2018-08-03 | 576,647 | 4,656.00 | 4,724.00 | 4,633.00 | 4,712.00 | 00:00:00 | | 2018-08-06 | 797,567 | 4,715.00 | 4,785.00 | 4,706.00 | 4,749.00 | 00:00:00 | | 2018-08-07 | 1,297,417 | 4,764.00 | 4,764.00 | 4,589.00 | 4,607.00 | 00:00:00 | | 2018-08-08 | 835,441 | 4,575.00 | 4,707.00 | 4,569.00 | 4,647.00 | 00:00:00 | | 2018-08-09 | 939,177 | 4,652.00 | 4,783.00 | 4,626.00 | 4,734.00 | 00:00:00 | | 2018-08-10 | 584,005 | 4,765.00 | 4,765.00 | 4,697.00 | 4,741.00 | 00:00:00 | | 2018-08-13 | 632,923 | 4,731.00 | 4,756.00 | 4,713.00 | 4,725.00 | 00:00:00 | | 2018-08-14 | 643,623 | 4,735.00 | 4,812.00 | 4,722.00 | 4,742.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
