|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-31 | 2,469,500 | 1,099.00 | 1,126.00 | 1,081.00 | 1,120.00 | 00:00:00 | | 2007-11-01 | 2,208,400 | 1,116.00 | 1,124.00 | 1,085.00 | 1,106.00 | 00:00:00 | | 2007-11-02 | 3,407,400 | 1,106.00 | 1,117.00 | 1,057.00 | 1,061.00 | 00:00:00 | | 2007-11-05 | 2,903,400 | 1,058.00 | 1,058.00 | 1,027.00 | 1,050.00 | 00:00:00 | | 2007-11-06 | 3,604,100 | 1,068.00 | 1,072.00 | 1,018.00 | 1,025.00 | 00:00:00 | | 2007-11-07 | 3,558,100 | 1,017.00 | 1,036.00 | 979.50 | 988.00 | 00:00:00 | | 2007-11-08 | 4,926,800 | 969.00 | 993.00 | 954.00 | 984.00 | 00:00:00 | | 2007-11-09 | 3,365,800 | 992.00 | 992.00 | 950.50 | 961.50 | 00:00:00 | | 2007-11-12 | 2,515,200 | 961.50 | 971.50 | 948.00 | 963.00 | 00:00:00 | | 2007-11-13 | 3,207,100 | 960.00 | 970.00 | 948.00 | 959.50 | 00:00:00 | | 2007-11-14 | 2,259,200 | 970.50 | 980.00 | 953.50 | 957.50 | 00:00:00 | | 2007-11-15 | 2,926,700 | 963.50 | 966.50 | 949.00 | 955.50 | 00:00:00 | | 2007-11-16 | 2,371,600 | 950.00 | 957.50 | 934.00 | 945.50 | 00:00:00 | | 2007-11-19 | 3,887,300 | 942.00 | 972.00 | 927.00 | 931.00 | 00:00:00 | | 2007-11-20 | 3,075,700 | 941.00 | 943.00 | 909.00 | 940.50 | 00:00:00 | | 2007-11-21 | 4,645,000 | 930.50 | 937.00 | 895.00 | 904.50 | 00:00:00 | | 2007-11-22 | 4,177,400 | 913.00 | 914.50 | 894.50 | 904.50 | 00:00:00 | | 2007-11-23 | 2,352,900 | 903.00 | 939.00 | 903.00 | 935.00 | 00:00:00 | | 2007-11-26 | 2,732,100 | 948.00 | 948.00 | 913.00 | 916.00 | 00:00:00 | | 2007-11-27 | 2,927,000 | 914.50 | 932.00 | 901.00 | 914.00 | 00:00:00 | | 2007-11-28 | 2,529,700 | 917.00 | 943.00 | 915.50 | 940.00 | 00:00:00 | | 2007-11-29 | 2,431,200 | 948.00 | 957.50 | 933.00 | 943.00 | 00:00:00 | | 2007-11-30 | 1,914,400 | 942.50 | 954.00 | 929.00 | 933.50 | 00:00:00 | | 2007-12-03 | 1,820,200 | 937.50 | 949.50 | 935.00 | 940.00 | 00:00:00 | | 2007-12-04 | 2,398,900 | 938.00 | 948.50 | 907.50 | 911.50 | 00:00:00 | | 2007-12-05 | 1,570,500 | 920.50 | 935.00 | 917.00 | 935.00 | 00:00:00 | | 2007-12-06 | 2,332,400 | 933.50 | 962.00 | 933.50 | 949.50 | 00:00:00 | | 2007-12-07 | 1,660,800 | 950.00 | 975.00 | 950.00 | 955.50 | 00:00:00 | | 2007-12-10 | 1,902,000 | 947.00 | 967.00 | 945.50 | 962.00 | 00:00:00 | | 2007-12-11 | 1,853,900 | 960.50 | 977.50 | 960.00 | 961.50 | 00:00:00 | | 2007-12-12 | 2,278,900 | 955.50 | 980.00 | 940.00 | 964.50 | 00:00:00 | | 2007-12-13 | 2,619,500 | 958.50 | 958.50 | 933.00 | 933.00 | 00:00:00 | | 2007-12-14 | 1,159,700 | 946.00 | 946.50 | 920.00 | 931.00 | 00:00:00 | | 2007-12-17 | 2,591,700 | 920.50 | 920.50 | 889.50 | 892.50 | 00:00:00 | | 2007-12-18 | 2,598,700 | 884.50 | 909.50 | 884.50 | 897.00 | 00:00:00 | | 2007-12-19 | 3,211,000 | 887.00 | 887.00 | 863.00 | 877.00 | 00:00:00 | | 2007-12-20 | 2,162,500 | 873.50 | 885.00 | 867.00 | 873.50 | 00:00:00 | | 2007-12-21 | 2,718,900 | 886.50 | 894.00 | 874.50 | 882.00 | 00:00:00 | | 2007-12-24 | 196,800 | 882.00 | 893.00 | 881.50 | 889.50 | 00:00:00 | | 2007-12-27 | 927,500 | 896.50 | 896.50 | 879.50 | 889.00 | 00:00:00 | | 2007-12-28 | 2,216,100 | 889.50 | 889.50 | 862.50 | 884.00 | 00:00:00 | | 2007-12-31 | 679,100 | 876.50 | 898.00 | 875.00 | 884.00 | 00:00:00 | | 2008-01-02 | 3,537,600 | 877.50 | 886.00 | 857.00 | 858.50 | 00:00:00 | | 2008-01-03 | 2,915,100 | 852.00 | 865.50 | 810.50 | 861.00 | 00:00:00 | | 2008-01-04 | 1,852,000 | 851.00 | 867.00 | 813.50 | 816.50 | 00:00:00 | | 2008-01-07 | 3,196,600 | 812.50 | 814.00 | 760.00 | 767.50 | 00:00:00 | | 2008-01-08 | 3,059,000 | 778.50 | 786.00 | 771.00 | 775.50 | 00:00:00 | | 2008-01-09 | 5,054,700 | 767.50 | 767.50 | 716.00 | 724.50 | 00:00:00 | | 2008-01-10 | 6,044,200 | 734.50 | 736.00 | 709.00 | 711.50 | 00:00:00 | | 2008-01-11 | 8,246,400 | 698.50 | 752.00 | 687.50 | 747.00 | 00:00:00 | | 2008-01-14 | 3,646,700 | 746.50 | 757.00 | 729.50 | 739.50 | 00:00:00 | | 2008-01-15 | 2,213,800 | 738.50 | 744.50 | 702.00 | 703.50 | 00:00:00 | | 2008-01-16 | 3,969,600 | 695.50 | 710.00 | 673.00 | 694.00 | 00:00:00 | | 2008-01-17 | 4,097,300 | 700.00 | 713.00 | 685.00 | 686.50 | 00:00:00 | | 2008-01-18 | 5,109,400 | 690.00 | 714.00 | 675.00 | 680.50 | 00:00:00 | | 2008-01-21 | 4,622,200 | 668.50 | 672.50 | 644.00 | 644.00 | 00:00:00 | | 2008-01-22 | 4,140,700 | 615.00 | 700.00 | 612.50 | 699.00 | 00:00:00 | | 2008-01-23 | 6,125,600 | 712.50 | 735.00 | 687.00 | 718.50 | 00:00:00 | | 2008-01-24 | 4,059,900 | 739.50 | 787.50 | 739.00 | 753.50 | 00:00:00 | | 2008-01-25 | 4,770,300 | 773.00 | 785.00 | 750.00 | 763.00 | 00:00:00 | | 2008-01-28 | 3,951,400 | 748.50 | 775.00 | 742.00 | 772.50 | 00:00:00 | | 2008-01-29 | 2,861,300 | 775.00 | 800.50 | 773.00 | 796.00 | 00:00:00 | | 2008-01-30 | 2,717,400 | 788.50 | 809.00 | 772.50 | 777.50 | 00:00:00 | | 2008-01-31 | 4,879,600 | 776.50 | 790.00 | 730.50 | 773.50 | 00:00:00 | | 2008-02-01 | 3,527,600 | 786.00 | 803.00 | 767.50 | 780.50 | 00:00:00 | | 2008-02-04 | 1,351,800 | 783.00 | 794.00 | 776.00 | 787.00 | 00:00:00 | | 2008-02-05 | 3,005,400 | 790.00 | 790.00 | 738.50 | 743.00 | 00:00:00 | | 2008-02-06 | 2,262,100 | 741.00 | 758.00 | 729.00 | 757.00 | 00:00:00 | | 2008-02-07 | 2,009,000 | 755.00 | 757.50 | 735.00 | 739.00 | 00:00:00 | | 2008-02-08 | 2,458,000 | 751.00 | 757.50 | 729.50 | 735.50 | 00:00:00 | | 2008-02-11 | 1,786,000 | 733.50 | 750.50 | 719.00 | 724.50 | 00:00:00 | | 2008-02-12 | 2,810,000 | 734.50 | 753.50 | 725.00 | 751.00 | 00:00:00 | | 2008-02-13 | 2,319,500 | 748.00 | 773.50 | 738.00 | 769.50 | 00:00:00 | | 2008-02-14 | 2,201,200 | 776.00 | 782.50 | 759.00 | 769.00 | 00:00:00 | | 2008-02-15 | 2,863,600 | 768.00 | 779.00 | 737.00 | 744.00 | 00:00:00 | | 2008-02-18 | 1,966,300 | 745.00 | 776.00 | 745.00 | 771.50 | 00:00:00 | | 2008-02-19 | 5,761,800 | 770.50 | 838.00 | 754.00 | 828.00 | 00:00:00 | | 2008-02-20 | 2,380,100 | 827.50 | 837.00 | 807.00 | 827.00 | 00:00:00 | | 2008-02-21 | 2,370,400 | 830.50 | 838.50 | 818.00 | 820.50 | 00:00:00 | | 2008-02-22 | 2,409,600 | 819.00 | 825.00 | 806.50 | 811.50 | 00:00:00 | | 2008-02-25 | 1,528,900 | 816.00 | 838.00 | 816.00 | 836.00 | 00:00:00 | | 2008-02-26 | 1,522,100 | 841.00 | 851.00 | 826.50 | 845.00 | 00:00:00 | | 2008-02-27 | 1,987,300 | 851.50 | 851.50 | 821.50 | 847.50 | 00:00:00 | | 2008-02-28 | 2,775,900 | 846.50 | 860.00 | 803.50 | 806.00 | 00:00:00 | | 2008-02-29 | 2,458,800 | 799.50 | 811.50 | 767.00 | 771.50 | 00:00:00 | | 2008-03-03 | 2,246,500 | 756.00 | 774.00 | 751.50 | 762.00 | 00:00:00 | | 2008-03-04 | 3,024,400 | 762.00 | 777.00 | 753.50 | 766.50 | 00:00:00 | | 2008-03-05 | 3,182,200 | 775.50 | 806.00 | 775.00 | 796.00 | 00:00:00 | | 2008-03-06 | 1,769,400 | 800.00 | 804.00 | 776.00 | 780.00 | 00:00:00 | | 2008-03-07 | 2,425,900 | 776.00 | 802.50 | 761.00 | 790.00 | 00:00:00 | | 2008-03-10 | 2,481,900 | 782.00 | 791.50 | 762.00 | 764.50 | 00:00:00 | | 2008-03-11 | 3,863,100 | 771.00 | 801.50 | 762.50 | 779.00 | 00:00:00 | | 2008-03-12 | 2,885,400 | 798.50 | 803.00 | 780.00 | 791.00 | 00:00:00 | | 2008-03-13 | 2,433,500 | 774.00 | 785.50 | 757.00 | 771.50 | 00:00:00 | | 2008-03-14 | 1,653,700 | 773.00 | 789.00 | 759.00 | 768.00 | 00:00:00 | | 2008-03-18 | 2,408,200 | 746.00 | 765.50 | 732.00 | 760.00 | 00:00:00 | | 2008-03-19 | 2,703,300 | 772.00 | 773.50 | 740.50 | 762.50 | 00:00:00 | | 2008-03-20 | 3,334,600 | 759.50 | 769.50 | 747.00 | 752.00 | 00:00:00 | | 2008-03-25 | 3,653,700 | 770.00 | 815.50 | 770.00 | 795.00 | 00:00:00 | | 2008-03-26 | 2,682,300 | 780.50 | 791.50 | 774.50 | 784.50 | 00:00:00 | | 2008-03-27 | 2,484,000 | 789.50 | 798.50 | 773.00 | 777.00 | 00:00:00 | | 2008-03-28 | 1,685,300 | 774.50 | 786.00 | 767.00 | 768.50 | 00:00:00 | | 2008-03-31 | 1,787,500 | 760.50 | 767.50 | 751.00 | 760.00 | 00:00:00 | | 2008-04-01 | 3,541,100 | 753.00 | 804.50 | 753.00 | 802.00 | 00:00:00 | | 2008-04-02 | 3,734,500 | 801.50 | 829.50 | 798.50 | 824.00 | 00:00:00 | | 2008-04-03 | 2,053,900 | 820.50 | 826.00 | 799.00 | 807.00 | 00:00:00 | | 2008-04-04 | 2,804,600 | 813.00 | 830.00 | 797.50 | 830.00 | 00:00:00 | | 2008-04-07 | 1,964,000 | 831.50 | 848.00 | 825.00 | 835.50 | 00:00:00 | | 2008-04-08 | 1,703,700 | 835.50 | 845.00 | 815.50 | 823.00 | 00:00:00 | | 2008-04-09 | 1,429,600 | 823.00 | 832.50 | 806.50 | 807.00 | 00:00:00 | | 2008-04-10 | 3,070,500 | 808.50 | 815.00 | 785.00 | 792.00 | 00:00:00 | | 2008-04-11 | 1,482,200 | 801.00 | 808.50 | 776.50 | 786.00 | 00:00:00 | | 2008-04-14 | 1,651,700 | 779.50 | 792.00 | 770.50 | 779.50 | 00:00:00 | | 2008-04-15 | 1,688,800 | 782.00 | 793.50 | 771.50 | 786.00 | 00:00:00 | | 2008-04-16 | 2,717,000 | 797.00 | 811.00 | 778.00 | 805.50 | 00:00:00 | | 2008-04-17 | 2,500,200 | 807.00 | 820.50 | 806.00 | 811.50 | 00:00:00 | | 2008-04-18 | 2,598,600 | 816.50 | 852.00 | 809.00 | 840.50 | 00:00:00 | | 2008-04-21 | 1,756,500 | 839.50 | 850.00 | 811.50 | 820.00 | 00:00:00 | | 2008-04-22 | 2,352,900 | 811.50 | 815.00 | 798.00 | 803.00 | 00:00:00 | | 2008-04-23 | 1,938,200 | 807.50 | 807.50 | 791.00 | 802.00 | 00:00:00 | | 2008-04-24 | 3,027,400 | 802.00 | 802.00 | 780.00 | 797.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
