|
 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 | | 2008-04-24 | 3,027,400 | 802.00 | 802.00 | 780.00 | 797.50 | 00:00:00 | | 2008-04-25 | 3,558,900 | 802.50 | 832.00 | 799.00 | 828.00 | 00:00:00 | | 2008-04-28 | 1,672,200 | 828.00 | 837.50 | 818.00 | 820.00 | 00:00:00 | | 2008-04-29 | 2,333,200 | 820.00 | 820.00 | 802.50 | 809.50 | 00:00:00 | | 2008-04-30 | 1,398,600 | 809.50 | 817.50 | 795.50 | 811.00 | 00:00:00 | | 2008-05-01 | 1,079,600 | 812.00 | 813.00 | 791.00 | 807.00 | 00:00:00 | | 2008-05-02 | 3,258,000 | 818.00 | 837.00 | 817.50 | 835.00 | 00:00:00 | | 2008-05-06 | 2,548,400 | 830.00 | 842.50 | 818.50 | 825.50 | 00:00:00 | | 2008-05-07 | 3,179,500 | 820.50 | 862.50 | 820.50 | 852.00 | 00:00:00 | | 2008-05-08 | 2,614,400 | 844.00 | 850.00 | 835.00 | 846.00 | 00:00:00 | | 2008-05-09 | 2,393,100 | 843.50 | 861.00 | 832.00 | 853.50 | 00:00:00 | | 2008-05-12 | 2,112,500 | 857.00 | 873.50 | 843.00 | 848.50 | 00:00:00 | | 2008-05-13 | 1,800,800 | 851.50 | 863.00 | 841.50 | 855.00 | 00:00:00 | | 2008-05-14 | 3,144,800 | 856.50 | 867.00 | 829.50 | 855.00 | 00:00:00 | | 2008-05-15 | 991,500 | 855.00 | 855.00 | 844.00 | 852.50 | 00:00:00 | | 2008-05-16 | 2,264,900 | 860.50 | 872.50 | 852.50 | 854.00 | 00:00:00 | | 2008-05-19 | 1,138,400 | 855.00 | 865.50 | 846.00 | 865.00 | 00:00:00 | | 2008-05-20 | 1,699,900 | 861.50 | 861.50 | 835.00 | 835.50 | 00:00:00 | | 2008-05-21 | 1,735,000 | 836.50 | 847.00 | 815.50 | 820.00 | 00:00:00 | | 2008-05-22 | 2,062,100 | 810.50 | 827.00 | 805.50 | 821.00 | 00:00:00 | | 2008-05-23 | 2,808,700 | 822.50 | 822.50 | 799.50 | 802.50 | 00:00:00 | | 2008-05-27 | 2,227,300 | 817.50 | 820.00 | 795.50 | 811.50 | 00:00:00 | | 2008-05-28 | 1,842,200 | 818.00 | 829.00 | 803.50 | 825.50 | 00:00:00 | | 2008-05-29 | 2,247,100 | 827.50 | 831.50 | 809.00 | 812.00 | 00:00:00 | | 2008-05-30 | 3,172,700 | 814.00 | 840.00 | 813.00 | 832.00 | 00:00:00 | | 2008-06-02 | 5,459,900 | 828.50 | 829.50 | 799.00 | 803.50 | 00:00:00 | | 2008-06-03 | 4,979,700 | 799.00 | 803.00 | 785.00 | 797.50 | 00:00:00 | | 2008-06-04 | 3,198,000 | 800.50 | 814.00 | 791.00 | 810.50 | 00:00:00 | | 2008-06-05 | 3,884,600 | 810.00 | 811.00 | 793.50 | 806.00 | 00:00:00 | | 2008-06-06 | 4,693,300 | 806.00 | 813.00 | 775.00 | 777.50 | 00:00:00 | | 2008-06-10 | 3,482,800 | 751.50 | 767.50 | 739.00 | 744.50 | 00:00:00 | | 2008-06-11 | 4,281,400 | 745.00 | 756.50 | 713.00 | 716.50 | 00:00:00 | | 2008-06-12 | 4,631,800 | 713.50 | 735.00 | 701.00 | 733.00 | 00:00:00 | | 2008-06-13 | 2,601,000 | 727.50 | 739.00 | 708.50 | 734.50 | 00:00:00 | | 2008-06-16 | 2,309,700 | 735.00 | 744.50 | 714.00 | 724.00 | 00:00:00 | | 2008-06-17 | 2,440,900 | 723.50 | 742.50 | 723.50 | 729.00 | 00:00:00 | | 2008-06-18 | 1,579,900 | 728.00 | 728.00 | 706.50 | 711.00 | 00:00:00 | | 2008-06-19 | 2,515,200 | 703.50 | 715.50 | 701.00 | 706.00 | 00:00:00 | | 2008-06-20 | 3,084,500 | 713.00 | 718.50 | 688.00 | 698.50 | 00:00:00 | | 2008-06-23 | 2,792,800 | 688.00 | 703.00 | 678.50 | 693.50 | 00:00:00 | | 2008-06-24 | 2,990,700 | 689.50 | 692.50 | 675.00 | 688.00 | 00:00:00 | | 2008-06-25 | 2,278,200 | 692.50 | 719.50 | 686.00 | 717.00 | 00:00:00 | | 2008-06-26 | 3,668,700 | 707.50 | 717.50 | 667.50 | 669.00 | 00:00:00 | | 2008-06-27 | 3,304,200 | 665.50 | 673.50 | 653.50 | 667.50 | 00:00:00 | | 2008-06-30 | 1,590,000 | 664.50 | 678.00 | 657.50 | 673.00 | 00:00:00 | | 2008-07-01 | 3,102,500 | 666.50 | 669.00 | 635.50 | 647.50 | 00:00:00 | | 2008-07-02 | 3,742,500 | 643.50 | 662.00 | 640.00 | 647.50 | 00:00:00 | | 2008-07-03 | 2,249,700 | 639.00 | 664.00 | 630.00 | 660.00 | 00:00:00 | | 2008-07-04 | 1,512,900 | 658.50 | 658.50 | 634.00 | 635.50 | 00:00:00 | | 2008-07-07 | 2,069,200 | 644.50 | 665.50 | 638.00 | 660.50 | 00:00:00 | | 2008-07-08 | 1,534,200 | 643.50 | 657.50 | 631.50 | 653.00 | 00:00:00 | | 2008-07-09 | 2,513,000 | 666.00 | 696.50 | 666.00 | 686.00 | 00:00:00 | | 2008-07-10 | 4,234,300 | 671.00 | 681.00 | 635.00 | 637.00 | 00:00:00 | | 2008-07-11 | 3,245,400 | 638.00 | 655.00 | 616.00 | 616.00 | 00:00:00 | | 2008-07-14 | 3,041,500 | 630.00 | 658.50 | 628.00 | 630.50 | 00:00:00 | | 2008-07-15 | 3,651,100 | 619.50 | 627.00 | 594.50 | 617.50 | 00:00:00 | | 2008-07-16 | 2,814,200 | 622.00 | 647.00 | 606.50 | 641.00 | 00:00:00 | | 2008-07-17 | 5,056,200 | 668.50 | 700.50 | 659.00 | 693.50 | 00:00:00 | | 2008-07-18 | 3,851,800 | 690.00 | 738.50 | 681.50 | 727.50 | 00:00:00 | | 2008-07-21 | 3,044,500 | 728.00 | 728.00 | 689.50 | 704.00 | 00:00:00 | | 2008-07-22 | 3,733,000 | 693.00 | 694.50 | 649.50 | 691.00 | 00:00:00 | | 2008-07-23 | 3,134,700 | 710.00 | 742.50 | 702.00 | 737.00 | 00:00:00 | | 2008-07-24 | 4,306,400 | 746.50 | 750.50 | 689.50 | 695.00 | 00:00:00 | | 2008-07-25 | 3,348,500 | 681.00 | 697.00 | 662.50 | 689.00 | 00:00:00 | | 2008-07-28 | 1,919,800 | 685.00 | 689.00 | 664.50 | 670.00 | 00:00:00 | | 2008-07-29 | 2,809,600 | 654.00 | 684.50 | 649.00 | 673.00 | 00:00:00 | | 2008-07-30 | 1,703,300 | 674.00 | 686.00 | 664.50 | 671.00 | 00:00:00 | | 2008-07-31 | 2,410,200 | 666.50 | 677.00 | 654.00 | 666.00 | 00:00:00 | | 2008-08-01 | 2,699,900 | 652.00 | 682.50 | 649.00 | 666.00 | 00:00:00 | | 2008-08-04 | 1,916,600 | 648.50 | 677.50 | 648.50 | 668.00 | 00:00:00 | | 2008-08-05 | 3,433,900 | 669.00 | 731.50 | 669.00 | 725.00 | 00:00:00 | | 2008-08-06 | 2,741,400 | 718.00 | 745.50 | 713.00 | 728.00 | 00:00:00 | | 2008-08-07 | 2,372,800 | 722.00 | 732.00 | 710.00 | 719.00 | 00:00:00 | | 2008-08-08 | 1,846,300 | 710.00 | 737.00 | 709.00 | 731.00 | 00:00:00 | | 2008-08-11 | 2,800,400 | 728.00 | 755.50 | 717.00 | 750.50 | 00:00:00 | | 2008-08-12 | 5,572,200 | 733.00 | 824.00 | 733.00 | 773.00 | 00:00:00 | | 2008-08-13 | 3,223,000 | 790.00 | 790.00 | 736.50 | 744.50 | 00:00:00 | | 2008-08-14 | 1,268,400 | 752.00 | 762.50 | 734.50 | 745.00 | 00:00:00 | | 2008-08-15 | 3,886,900 | 747.00 | 753.00 | 716.00 | 725.50 | 00:00:00 | | 2008-08-18 | 2,673,000 | 727.50 | 733.00 | 715.00 | 725.00 | 00:00:00 | | 2008-08-19 | 2,634,300 | 718.50 | 723.00 | 706.50 | 710.50 | 00:00:00 | | 2008-08-20 | 1,798,700 | 711.50 | 728.50 | 697.50 | 705.00 | 00:00:00 | | 2008-08-21 | 1,518,300 | 698.00 | 725.00 | 688.50 | 702.50 | 00:00:00 | | 2008-08-22 | 1,757,100 | 703.50 | 736.50 | 699.50 | 731.50 | 00:00:00 | | 2008-08-26 | 1,588,500 | 719.50 | 723.50 | 707.50 | 719.00 | 00:00:00 | | 2008-08-27 | 1,765,000 | 717.50 | 720.00 | 696.00 | 715.00 | 00:00:00 | | 2008-08-28 | 1,920,500 | 713.50 | 739.00 | 698.00 | 730.50 | 00:00:00 | | 2008-08-29 | 2,429,000 | 733.00 | 751.00 | 724.00 | 744.00 | 00:00:00 | | 2008-09-01 | 2,055,300 | 736.50 | 770.50 | 725.00 | 757.50 | 00:00:00 | | 2008-09-02 | 3,260,200 | 761.00 | 792.50 | 761.00 | 773.50 | 00:00:00 | | 2008-09-03 | 2,414,100 | 768.50 | 780.00 | 755.00 | 772.00 | 00:00:00 | | 2008-09-04 | 1,289,600 | 770.50 | 775.00 | 745.50 | 747.00 | 00:00:00 | | 2008-09-05 | 2,002,500 | 740.50 | 751.50 | 726.50 | 737.50 | 00:00:00 | | 2008-09-08 | 1,223,300 | 766.50 | 789.50 | 750.00 | 770.00 | 00:00:00 | | 2008-09-09 | 5,561,000 | 780.00 | 816.50 | 774.00 | 787.00 | 00:00:00 | | 2008-09-10 | 3,472,900 | 787.50 | 787.50 | 761.50 | 766.00 | 00:00:00 | | 2008-09-11 | 1,798,100 | 763.00 | 770.00 | 747.00 | 762.50 | 00:00:00 | | 2008-09-12 | 2,312,500 | 778.00 | 778.00 | 746.00 | 762.00 | 00:00:00 | | 2008-09-15 | 2,135,200 | 742.00 | 762.50 | 725.00 | 753.00 | 00:00:00 | | 2008-09-16 | 5,135,900 | 739.50 | 770.50 | 716.50 | 733.00 | 00:00:00 | | 2008-09-17 | 4,805,300 | 736.00 | 740.00 | 690.00 | 696.00 | 00:00:00 | | 2008-09-18 | 4,536,500 | 709.50 | 732.00 | 687.00 | 694.50 | 00:00:00 | | 2008-09-19 | 5,184,500 | 740.00 | 801.50 | 731.00 | 766.00 | 00:00:00 | | 2008-09-22 | 2,017,000 | 774.00 | 774.00 | 734.00 | 739.50 | 00:00:00 | | 2008-09-23 | 3,764,600 | 727.00 | 737.00 | 701.00 | 707.50 | 00:00:00 | | 2008-09-24 | 5,521,800 | 711.00 | 715.00 | 678.50 | 688.50 | 00:00:00 | | 2008-09-25 | 3,210,500 | 692.50 | 713.00 | 680.00 | 690.00 | 00:00:00 | | 2008-09-26 | 3,951,600 | 681.00 | 698.00 | 670.00 | 691.00 | 00:00:00 | | 2008-09-29 | 3,490,800 | 684.00 | 697.50 | 659.50 | 670.00 | 00:00:00 | | 2008-09-30 | 3,677,800 | 655.50 | 702.00 | 650.50 | 688.00 | 00:00:00 | | 2008-10-01 | 3,246,400 | 695.00 | 703.00 | 668.00 | 675.00 | 00:00:00 | | 2008-10-02 | 3,893,000 | 674.00 | 686.00 | 637.50 | 642.00 | 00:00:00 | | 2008-10-03 | 3,183,400 | 644.00 | 664.00 | 625.50 | 654.50 | 00:00:00 | | 2008-10-06 | 2,148,300 | 638.50 | 638.50 | 600.00 | 615.50 | 00:00:00 | | 2008-10-07 | 2,014,900 | 623.00 | 656.00 | 596.00 | 622.00 | 00:00:00 | | 2008-10-08 | 2,682,400 | 601.50 | 648.00 | 580.00 | 593.00 | 00:00:00 | | 2008-10-09 | 3,396,200 | 608.00 | 631.00 | 593.50 | 598.00 | 00:00:00 | | 2008-10-10 | 3,352,200 | 554.50 | 587.50 | 536.00 | 574.50 | 00:00:00 | | 2008-10-13 | 6,276,800 | 625.50 | 625.50 | 582.00 | 610.50 | 00:00:00 | | 2008-10-14 | 2,596,800 | 634.00 | 667.50 | 575.00 | 600.50 | 00:00:00 | | 2008-10-15 | 4,235,500 | 604.50 | 604.50 | 564.00 | 569.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
