|
 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 | | 2007-05-14 | 9,747,700 | 1,263.00 | 1,271.00 | 1,252.00 | 1,263.00 | 00:00:00 | | 2007-05-15 | 9,617,000 | 1,269.00 | 1,271.00 | 1,262.00 | 1,266.00 | 00:00:00 | | 2007-05-16 | 25,977,900 | 1,271.00 | 1,419.00 | 1,264.00 | 1,372.00 | 00:00:00 | | 2007-05-17 | 5,906,900 | 1,366.00 | 1,366.00 | 1,333.00 | 1,340.00 | 00:00:00 | | 2007-05-18 | 5,851,800 | 1,336.00 | 1,369.00 | 1,336.00 | 1,363.00 | 00:00:00 | | 2007-05-21 | 4,128,600 | 1,373.00 | 1,373.00 | 1,331.00 | 1,344.00 | 00:00:00 | | 2007-05-22 | 4,104,500 | 1,350.00 | 1,358.00 | 1,340.00 | 1,347.00 | 00:00:00 | | 2007-05-23 | 2,413,300 | 1,340.00 | 1,360.00 | 1,340.00 | 1,349.00 | 00:00:00 | | 2007-05-24 | 2,014,700 | 1,348.00 | 1,361.00 | 1,345.00 | 1,345.00 | 00:00:00 | | 2007-05-25 | 6,150,500 | 1,342.00 | 1,352.00 | 1,337.00 | 1,343.00 | 00:00:00 | | 2007-05-28 | 0 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 00:00:00 | | 2007-05-29 | 1,636,200 | 1,353.00 | 1,360.00 | 1,348.00 | 1,351.00 | 00:00:00 | | 2007-05-30 | 1,978,000 | 1,348.00 | 1,355.00 | 1,340.00 | 1,351.00 | 00:00:00 | | 2007-05-31 | 2,398,500 | 1,350.00 | 1,364.00 | 1,344.00 | 1,362.00 | 00:00:00 | | 2007-06-01 | 7,588,900 | 1,365.00 | 1,404.00 | 1,363.00 | 1,392.00 | 00:00:00 | | 2007-06-04 | 2,414,900 | 1,415.00 | 1,417.00 | 1,390.00 | 1,413.00 | 00:00:00 | | 2007-06-05 | 6,595,300 | 1,407.00 | 1,424.00 | 1,361.00 | 1,370.00 | 00:00:00 | | 2007-06-06 | 3,056,500 | 1,370.00 | 1,377.00 | 1,314.00 | 1,318.00 | 00:00:00 | | 2007-06-07 | 4,301,800 | 1,318.00 | 1,374.00 | 1,302.00 | 1,305.00 | 00:00:00 | | 2007-06-08 | 6,321,700 | 1,310.00 | 1,321.00 | 1,291.00 | 1,303.00 | 00:00:00 | | 2007-06-11 | 16,544,300 | 1,322.00 | 1,347.00 | 1,307.00 | 1,331.00 | 00:00:00 | | 2007-06-12 | 1,359,600 | 1,338.00 | 1,338.00 | 1,321.00 | 1,324.00 | 00:00:00 | | 2007-06-13 | 2,770,300 | 1,318.00 | 1,337.00 | 1,308.00 | 1,321.00 | 00:00:00 | | 2007-06-14 | 2,709,200 | 1,345.00 | 1,347.00 | 1,328.00 | 1,335.00 | 00:00:00 | | 2007-06-15 | 3,525,000 | 1,345.00 | 1,367.00 | 1,331.00 | 1,362.00 | 00:00:00 | | 2007-06-18 | 8,562,800 | 1,377.00 | 1,377.00 | 1,324.00 | 1,326.00 | 00:00:00 | | 2007-06-19 | 4,729,500 | 1,331.00 | 1,337.00 | 1,307.00 | 1,307.00 | 00:00:00 | | 2007-06-20 | 3,411,200 | 1,316.00 | 1,325.00 | 1,301.00 | 1,303.00 | 00:00:00 | | 2007-06-21 | 2,133,600 | 1,300.00 | 1,312.00 | 1,281.00 | 1,305.00 | 00:00:00 | | 2007-06-22 | 2,633,200 | 1,305.00 | 1,308.00 | 1,286.00 | 1,292.00 | 00:00:00 | | 2007-06-25 | 2,400,300 | 1,290.00 | 1,292.00 | 1,272.00 | 1,288.00 | 00:00:00 | | 2007-06-26 | 1,604,300 | 1,276.00 | 1,297.00 | 1,276.00 | 1,292.00 | 00:00:00 | | 2007-06-27 | 6,182,100 | 1,280.00 | 1,291.00 | 1,256.00 | 1,257.00 | 00:00:00 | | 2007-06-28 | 4,469,000 | 1,271.00 | 1,274.00 | 1,248.00 | 1,257.00 | 00:00:00 | | 2007-06-29 | 4,084,600 | 1,254.00 | 1,261.00 | 1,222.00 | 1,244.00 | 00:00:00 | | 2007-07-02 | 2,428,400 | 1,239.00 | 1,253.00 | 1,223.00 | 1,245.00 | 00:00:00 | | 2007-07-03 | 1,516,100 | 1,250.00 | 1,262.00 | 1,246.00 | 1,258.00 | 00:00:00 | | 2007-07-04 | 8,374,800 | 1,320.00 | 1,339.00 | 1,293.00 | 1,307.00 | 00:00:00 | | 2007-07-05 | 8,313,700 | 1,305.00 | 1,318.00 | 1,291.00 | 1,316.00 | 00:00:00 | | 2007-07-06 | 5,730,200 | 1,311.00 | 1,317.00 | 1,291.00 | 1,298.00 | 00:00:00 | | 2007-07-09 | 2,419,800 | 1,301.00 | 1,301.00 | 1,280.00 | 1,296.00 | 00:00:00 | | 2007-07-10 | 2,261,100 | 1,292.00 | 1,295.00 | 1,264.00 | 1,266.00 | 00:00:00 | | 2007-07-11 | 5,626,000 | 1,253.00 | 1,300.00 | 1,253.00 | 1,289.00 | 00:00:00 | | 2007-07-12 | 2,955,700 | 1,290.00 | 1,297.00 | 1,281.00 | 1,293.00 | 00:00:00 | | 2007-07-13 | 2,139,600 | 1,306.00 | 1,314.00 | 1,294.00 | 1,297.00 | 00:00:00 | | 2007-07-16 | 1,628,800 | 1,310.00 | 1,310.00 | 1,286.00 | 1,298.00 | 00:00:00 | | 2007-07-17 | 982,600 | 1,301.00 | 1,301.00 | 1,276.00 | 1,282.00 | 00:00:00 | | 2007-07-18 | 1,881,200 | 1,270.00 | 1,282.00 | 1,255.00 | 1,259.00 | 00:00:00 | | 2007-07-19 | 2,492,000 | 1,263.00 | 1,280.00 | 1,251.00 | 1,265.00 | 00:00:00 | | 2007-07-20 | 2,696,300 | 1,269.00 | 1,280.00 | 1,248.00 | 1,252.00 | 00:00:00 | | 2007-07-23 | 1,784,100 | 1,245.00 | 1,264.00 | 1,241.00 | 1,247.00 | 00:00:00 | | 2007-07-24 | 2,747,200 | 1,246.00 | 1,246.00 | 1,212.00 | 1,222.00 | 00:00:00 | | 2007-07-25 | 4,055,800 | 1,216.00 | 1,221.00 | 1,191.00 | 1,199.00 | 00:00:00 | | 2007-07-26 | 6,855,700 | 1,199.00 | 1,204.00 | 1,109.00 | 1,109.00 | 00:00:00 | | 2007-07-27 | 7,332,700 | 1,099.00 | 1,119.00 | 1,072.00 | 1,098.00 | 00:00:00 | | 2007-07-30 | 4,057,700 | 1,098.00 | 1,124.00 | 1,087.00 | 1,103.00 | 00:00:00 | | 2007-07-31 | 3,974,300 | 1,111.00 | 1,134.00 | 1,111.00 | 1,134.00 | 00:00:00 | | 2007-08-01 | 4,904,800 | 1,114.00 | 1,134.00 | 1,093.00 | 1,119.00 | 00:00:00 | | 2007-08-02 | 5,476,800 | 1,134.00 | 1,138.00 | 1,106.00 | 1,109.00 | 00:00:00 | | 2007-08-03 | 2,043,600 | 1,116.00 | 1,125.00 | 1,099.00 | 1,111.00 | 00:00:00 | | 2007-08-06 | 4,584,600 | 1,100.00 | 1,121.00 | 1,087.00 | 1,093.00 | 00:00:00 | | 2007-08-07 | 3,422,200 | 1,098.00 | 1,117.00 | 1,090.00 | 1,103.00 | 00:00:00 | | 2007-08-08 | 5,374,400 | 1,117.00 | 1,154.00 | 1,094.00 | 1,150.00 | 00:00:00 | | 2007-08-09 | 7,598,100 | 1,155.00 | 1,165.00 | 1,089.00 | 1,129.00 | 00:00:00 | | 2007-08-10 | 5,126,600 | 1,120.00 | 1,130.00 | 1,047.00 | 1,066.00 | 00:00:00 | | 2007-08-13 | 2,897,700 | 1,082.00 | 1,115.00 | 1,081.00 | 1,101.00 | 00:00:00 | | 2007-08-15 | 4,766,500 | 1,086.00 | 1,092.00 | 1,034.00 | 1,049.00 | 00:00:00 | | 2007-08-16 | 4,620,400 | 1,026.00 | 1,029.00 | 986.50 | 997.00 | 00:00:00 | | 2007-08-17 | 9,049,300 | 1,005.00 | 1,042.00 | 966.00 | 1,032.00 | 00:00:00 | | 2007-08-20 | 1,438,500 | 1,025.00 | 1,056.00 | 1,025.00 | 1,030.00 | 00:00:00 | | 2007-08-21 | 3,760,700 | 1,040.00 | 1,040.00 | 995.50 | 1,006.00 | 00:00:00 | | 2007-08-22 | 4,464,300 | 1,030.00 | 1,055.00 | 1,022.00 | 1,051.00 | 00:00:00 | | 2007-08-23 | 2,983,800 | 1,062.00 | 1,088.00 | 1,062.00 | 1,068.00 | 00:00:00 | | 2007-08-24 | 1,608,400 | 1,068.00 | 1,081.00 | 1,055.00 | 1,065.00 | 00:00:00 | | 2007-08-28 | 2,834,800 | 1,070.00 | 1,071.00 | 1,024.00 | 1,029.00 | 00:00:00 | | 2007-08-29 | 1,575,300 | 1,019.00 | 1,040.00 | 1,012.00 | 1,036.00 | 00:00:00 | | 2007-08-30 | 3,305,200 | 1,056.00 | 1,056.00 | 1,015.00 | 1,035.00 | 00:00:00 | | 2007-08-31 | 3,031,500 | 1,036.00 | 1,043.00 | 1,028.00 | 1,037.00 | 00:00:00 | | 2007-09-03 | 2,142,200 | 1,047.00 | 1,053.00 | 1,029.00 | 1,038.00 | 00:00:00 | | 2007-09-04 | 1,927,100 | 1,042.00 | 1,042.00 | 1,023.00 | 1,035.00 | 00:00:00 | | 2007-09-05 | 4,038,900 | 1,031.00 | 1,047.00 | 991.00 | 1,000.00 | 00:00:00 | | 2007-09-06 | 4,632,700 | 995.00 | 1,016.00 | 982.00 | 997.00 | 00:00:00 | | 2007-09-07 | 4,760,400 | 997.00 | 1,028.00 | 965.00 | 969.50 | 00:00:00 | | 2007-09-10 | 3,510,200 | 976.50 | 976.50 | 951.50 | 958.00 | 00:00:00 | | 2007-09-11 | 2,502,400 | 971.00 | 976.50 | 962.00 | 971.00 | 00:00:00 | | 2007-09-12 | 2,394,800 | 975.00 | 988.00 | 965.50 | 981.00 | 00:00:00 | | 2007-09-13 | 2,667,700 | 984.50 | 989.50 | 975.50 | 986.50 | 00:00:00 | | 2007-09-14 | 5,837,000 | 975.00 | 990.50 | 934.00 | 965.00 | 00:00:00 | | 2007-09-17 | 4,726,800 | 960.50 | 967.00 | 922.50 | 928.00 | 00:00:00 | | 2007-09-18 | 7,058,600 | 923.00 | 939.00 | 913.50 | 931.00 | 00:00:00 | | 2007-09-19 | 9,836,300 | 972.00 | 989.50 | 959.00 | 986.00 | 00:00:00 | | 2007-09-20 | 4,566,300 | 985.00 | 995.50 | 970.50 | 990.00 | 00:00:00 | | 2007-09-21 | 3,462,000 | 982.00 | 996.50 | 972.00 | 977.50 | 00:00:00 | | 2007-09-24 | 3,081,900 | 973.00 | 981.00 | 965.00 | 967.00 | 00:00:00 | | 2007-09-25 | 8,579,100 | 959.00 | 974.50 | 923.50 | 931.50 | 00:00:00 | | 2007-09-26 | 9,546,700 | 939.50 | 939.50 | 917.00 | 919.00 | 00:00:00 | | 2007-09-27 | 5,649,500 | 927.00 | 950.00 | 921.50 | 948.00 | 00:00:00 | | 2007-09-28 | 15,315,500 | 944.00 | 973.50 | 944.00 | 970.50 | 00:00:00 | | 2007-10-01 | 2,742,700 | 963.00 | 996.00 | 963.00 | 993.50 | 00:00:00 | | 2007-10-02 | 4,508,100 | 1,001.00 | 1,026.00 | 995.50 | 1,013.00 | 00:00:00 | | 2007-10-03 | 3,903,600 | 1,019.00 | 1,040.00 | 1,009.00 | 1,020.00 | 00:00:00 | | 2007-10-04 | 4,034,900 | 1,017.00 | 1,043.00 | 1,013.00 | 1,015.00 | 00:00:00 | | 2007-10-05 | 8,298,600 | 1,015.00 | 1,065.00 | 1,003.00 | 1,055.00 | 00:00:00 | | 2007-10-08 | 3,181,900 | 1,053.00 | 1,077.00 | 1,036.00 | 1,073.00 | 00:00:00 | | 2007-10-09 | 3,756,600 | 1,070.00 | 1,089.00 | 1,070.00 | 1,078.00 | 00:00:00 | | 2007-10-10 | 5,138,300 | 1,077.00 | 1,098.00 | 1,065.00 | 1,078.00 | 00:00:00 | | 2007-10-11 | 3,187,200 | 1,083.00 | 1,083.00 | 1,069.00 | 1,073.00 | 00:00:00 | | 2007-10-12 | 1,993,300 | 1,066.00 | 1,070.00 | 1,054.00 | 1,065.00 | 00:00:00 | | 2007-10-15 | 1,567,700 | 1,061.00 | 1,069.00 | 1,038.00 | 1,038.00 | 00:00:00 | | 2007-10-16 | 4,485,900 | 1,036.00 | 1,059.00 | 1,012.00 | 1,037.00 | 00:00:00 | | 2007-10-17 | 2,657,500 | 1,036.00 | 1,053.00 | 1,036.00 | 1,046.00 | 00:00:00 | | 2007-10-18 | 2,958,900 | 1,052.00 | 1,061.00 | 1,032.00 | 1,048.00 | 00:00:00 | | 2007-10-19 | 1,751,000 | 1,051.00 | 1,057.00 | 1,031.00 | 1,036.00 | 00:00:00 | | 2007-10-22 | 1,931,400 | 1,014.00 | 1,033.00 | 1,014.00 | 1,021.00 | 00:00:00 | | 2007-10-23 | 1,665,100 | 1,035.00 | 1,044.00 | 1,029.00 | 1,036.00 | 00:00:00 | | 2007-10-24 | 1,859,800 | 1,042.00 | 1,049.00 | 1,025.00 | 1,034.00 | 00:00:00 | | 2007-10-25 | 5,419,800 | 1,051.00 | 1,101.00 | 1,039.00 | 1,095.00 | 00:00:00 | | 2007-10-26 | 3,087,800 | 1,109.00 | 1,126.00 | 1,095.00 | 1,117.00 | 00:00:00 | | 2007-10-29 | 2,000,800 | 1,123.00 | 1,134.00 | 1,104.00 | 1,110.00 | 00:00:00 | | 2007-10-30 | 2,913,300 | 1,111.00 | 1,118.00 | 1,091.00 | 1,092.00 | 00:00:00 | | 2007-10-31 | 2,469,500 | 1,099.00 | 1,126.00 | 1,081.00 | 1,120.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
