|
 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 | | 2018-08-14 | 643,623 | 4,735.00 | 4,812.00 | 4,722.00 | 4,742.00 | 00:00:00 | | 2018-08-15 | 1,016,373 | 4,766.00 | 4,768.00 | 4,667.00 | 4,691.00 | 00:00:00 | | 2018-08-16 | 1,136,669 | 4,702.00 | 4,735.00 | 4,702.00 | 4,729.00 | 00:00:00 | | 2018-08-17 | 374,056 | 4,719.00 | 4,762.00 | 4,696.00 | 4,750.00 | 00:00:00 | | 2018-08-20 | 391,451 | 4,760.00 | 4,811.00 | 4,753.00 | 4,790.00 | 00:00:00 | | 2018-08-21 | 562,582 | 4,782.00 | 4,835.00 | 4,727.00 | 4,730.00 | 00:00:00 | | 2018-08-22 | 436,525 | 4,743.00 | 4,752.00 | 4,693.00 | 4,735.00 | 00:00:00 | | 2018-08-23 | 434,634 | 4,753.00 | 4,753.00 | 4,686.00 | 4,722.00 | 00:00:00 | | 2018-08-24 | 280,406 | 4,730.00 | 4,749.00 | 4,690.00 | 4,749.00 | 00:00:00 | | 2018-08-28 | 473,446 | 4,782.00 | 4,833.00 | 4,775.00 | 4,818.00 | 00:00:00 | | 2018-08-29 | 733,070 | 4,838.00 | 4,856.00 | 4,802.00 | 4,830.00 | 00:00:00 | | 2018-08-30 | 443,912 | 4,799.00 | 4,810.00 | 4,770.00 | 4,800.00 | 00:00:00 | | 2018-08-31 | 691,296 | 4,805.00 | 4,825.00 | 4,749.00 | 4,755.00 | 00:00:00 | | 2018-09-03 | 432,438 | 4,688.00 | 4,784.00 | 4,675.00 | 4,780.00 | 00:00:00 | | 2018-09-04 | 773,555 | 4,770.00 | 4,821.00 | 4,710.00 | 4,721.00 | 00:00:00 | | 2018-09-05 | 726,095 | 4,712.00 | 4,735.00 | 4,642.00 | 4,665.00 | 00:00:00 | | 2018-09-06 | 752,727 | 4,649.00 | 4,649.00 | 4,604.00 | 4,614.00 | 00:00:00 | | 2018-09-07 | 250,479 | 4,620.00 | 4,636.00 | 4,569.00 | 4,618.00 | 00:00:00 | | 2018-09-10 | 780,773 | 4,654.00 | 4,654.00 | 4,600.00 | 4,638.00 | 00:00:00 | | 2018-09-11 | 561,644 | 4,620.00 | 4,634.00 | 4,587.00 | 4,631.00 | 00:00:00 | | 2018-09-12 | 636,900 | 4,631.00 | 4,677.00 | 4,629.00 | 4,665.00 | 00:00:00 | | 2018-09-13 | 392,558 | 4,643.00 | 4,673.00 | 4,632.00 | 4,644.00 | 00:00:00 | | 2018-09-14 | 272,656 | 4,683.00 | 4,704.00 | 4,637.00 | 4,696.00 | 00:00:00 | | 2018-09-17 | 539,775 | 4,695.00 | 4,695.00 | 4,612.00 | 4,633.00 | 00:00:00 | | 2018-09-18 | 471,966 | 4,625.00 | 4,689.00 | 4,616.00 | 4,663.00 | 00:00:00 | | 2018-09-19 | 435,488 | 4,663.00 | 4,702.00 | 4,624.00 | 4,644.00 | 00:00:00 | | 2018-09-20 | 634,724 | 4,637.00 | 4,651.00 | 4,589.00 | 4,631.00 | 00:00:00 | | 2018-09-21 | 820,463 | 4,649.00 | 4,764.00 | 4,642.00 | 4,748.00 | 00:00:00 | | 2018-09-24 | 361,294 | 4,722.00 | 4,755.00 | 4,675.00 | 4,699.00 | 00:00:00 | | 2018-09-25 | 338,456 | 4,686.00 | 4,726.00 | 4,679.00 | 4,695.00 | 00:00:00 | | 2018-09-26 | 102,962 | 4,697.00 | 4,723.00 | 4,672.00 | 4,722.00 | 00:00:00 | | 2018-09-27 | 431,485 | 4,760.00 | 4,793.00 | 4,743.00 | 4,768.00 | 00:00:00 | | 2018-09-28 | 510,519 | 4,754.00 | 4,820.00 | 4,748.00 | 4,780.00 | 00:00:00 | | 2018-10-01 | 394,065 | 4,794.00 | 4,802.00 | 4,753.00 | 4,800.00 | 00:00:00 | | 2018-10-02 | 638,392 | 4,760.00 | 4,791.00 | 4,745.00 | 4,767.00 | 00:00:00 | | 2018-10-03 | 480,226 | 4,785.00 | 4,805.00 | 4,748.00 | 4,763.00 | 00:00:00 | | 2018-10-04 | 689,845 | 4,741.00 | 4,748.00 | 4,633.00 | 4,633.00 | 00:00:00 | | 2018-10-05 | 786,252 | 4,622.00 | 4,627.00 | 4,521.00 | 4,521.00 | 00:00:00 | | 2018-10-08 | 531,081 | 4,507.00 | 4,514.00 | 4,448.00 | 4,479.00 | 00:00:00 | | 2018-10-09 | 502,439 | 4,483.00 | 4,493.00 | 4,435.00 | 4,465.00 | 00:00:00 | | 2018-10-10 | 693,732 | 4,456.00 | 4,456.00 | 4,313.00 | 4,313.00 | 00:00:00 | | 2018-10-11 | 110,749 | 4,259.00 | 4,270.00 | 4,220.00 | 4,232.00 | 00:00:00 | | 2018-10-12 | 585,311 | 4,259.00 | 4,282.00 | 4,230.00 | 4,240.00 | 00:00:00 | | 2018-10-15 | 575,602 | 4,243.00 | 4,244.00 | 4,159.00 | 4,179.00 | 00:00:00 | | 2018-10-16 | 507,166 | 4,157.00 | 4,212.00 | 4,136.00 | 4,212.00 | 00:00:00 | | 2018-10-17 | 590,691 | 4,235.00 | 4,250.00 | 4,163.00 | 4,197.00 | 00:00:00 | | 2018-10-18 | 657,960 | 4,190.00 | 4,273.00 | 4,173.00 | 4,217.00 | 00:00:00 | | 2018-10-19 | 670,191 | 4,134.00 | 4,156.00 | 3,875.00 | 4,072.00 | 00:00:00 | | 2018-10-22 | 824,412 | 3,982.00 | 4,099.00 | 3,981.00 | 4,029.00 | 00:00:00 | | 2018-10-23 | 199,603 | 3,984.00 | 4,001.00 | 3,934.00 | 3,949.00 | 00:00:00 | | 2018-10-24 | 880,322 | 4,012.00 | 4,042.00 | 3,946.00 | 3,948.00 | 00:00:00 | | 2018-10-25 | 997,768 | 3,918.00 | 4,026.00 | 3,850.00 | 4,023.00 | 00:00:00 | | 2018-10-26 | 624,167 | 3,982.00 | 4,001.00 | 3,925.00 | 4,001.00 | 00:00:00 | | 2018-10-29 | 533,230 | 4,014.00 | 4,108.00 | 4,014.00 | 4,046.00 | 00:00:00 | | 2018-10-30 | 645,976 | 4,058.00 | 4,058.00 | 3,952.00 | 4,000.00 | 00:00:00 | | 2018-10-31 | 949,525 | 4,058.00 | 4,118.00 | 4,018.00 | 4,110.00 | 00:00:00 | | 2018-11-01 | 877,488 | 4,075.00 | 4,207.00 | 4,042.00 | 4,191.00 | 00:00:00 | | 2018-11-02 | 846,208 | 4,261.00 | 4,295.00 | 4,168.00 | 4,175.00 | 00:00:00 | | 2018-11-05 | 561,909 | 4,175.00 | 4,185.00 | 4,085.00 | 4,098.00 | 00:00:00 | | 2018-11-06 | 1,119,919 | 4,062.00 | 4,075.00 | 3,990.00 | 3,991.00 | 00:00:00 | | 2018-11-07 | 584,119 | 4,005.00 | 4,046.00 | 3,984.00 | 4,044.00 | 00:00:00 | | 2018-11-08 | 557,132 | 4,044.00 | 4,097.00 | 3,999.00 | 4,043.00 | 00:00:00 | | 2018-11-09 | 473,354 | 4,034.00 | 4,093.00 | 4,017.00 | 4,059.00 | 00:00:00 | | 2018-11-12 | 30,456 | 4,108.00 | 4,113.00 | 4,050.00 | 4,067.80 | 00:00:00 | | 2018-11-13 | 660,455 | 4,080.00 | 4,143.00 | 4,079.00 | 4,140.00 | 00:00:00 | | 2018-11-15 | 598,461 | 4,165.00 | 4,204.00 | 4,150.00 | 4,195.00 | 00:00:00 | | 2018-11-16 | 765,157 | 4,207.00 | 4,279.00 | 4,169.00 | 4,212.00 | 00:00:00 | | 2018-11-19 | 534,016 | 4,205.00 | 4,251.00 | 4,150.00 | 4,153.00 | 00:00:00 | | 2018-11-20 | 532,639 | 4,139.00 | 4,157.00 | 4,070.00 | 4,118.00 | 00:00:00 | | 2018-11-21 | 472,955 | 4,150.00 | 4,227.00 | 4,114.00 | 4,223.00 | 00:00:00 | | 2018-11-22 | 392,494 | 4,210.00 | 4,221.00 | 4,145.00 | 4,171.00 | 00:00:00 | | 2018-11-23 | 436,227 | 4,150.00 | 4,207.00 | 4,138.00 | 4,207.00 | 00:00:00 | | 2018-11-26 | 168,002 | 4,247.00 | 4,291.00 | 4,232.00 | 4,236.00 | 00:00:00 | | 2018-11-27 | 706,811 | 4,257.00 | 4,269.00 | 4,167.00 | 4,223.00 | 00:00:00 | | 2018-11-28 | 590,559 | 4,200.00 | 4,269.00 | 4,196.00 | 4,248.00 | 00:00:00 | | 2018-11-29 | 545,030 | 4,250.00 | 4,364.00 | 4,247.00 | 4,319.00 | 00:00:00 | | 2018-11-30 | 770,819 | 4,325.00 | 4,325.00 | 4,197.00 | 4,200.00 | 00:00:00 | | 2018-12-03 | 777,657 | 4,280.00 | 4,310.00 | 4,236.00 | 4,262.00 | 00:00:00 | | | << < 21 > >> |
|
