|
 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 | | 2008-10-15 | 4,235,500 | 604.50 | 604.50 | 564.00 | 569.00 | 00:00:00 | | 2008-10-16 | 3,979,000 | 550.00 | 559.00 | 530.00 | 544.50 | 00:00:00 | | 2008-10-17 | 4,440,200 | 564.00 | 571.50 | 529.50 | 542.00 | 00:00:00 | | 2008-10-20 | 3,606,000 | 558.00 | 569.50 | 525.50 | 550.50 | 00:00:00 | | 2008-10-21 | 2,721,700 | 550.00 | 551.50 | 533.00 | 539.00 | 00:00:00 | | 2008-10-22 | 2,174,800 | 536.00 | 549.00 | 528.00 | 536.00 | 00:00:00 | | 2008-10-23 | 4,508,200 | 550.50 | 550.50 | 517.00 | 542.50 | 00:00:00 | | 2008-10-24 | 5,090,700 | 527.50 | 527.50 | 480.25 | 508.00 | 00:00:00 | | 2008-10-27 | 3,129,600 | 491.75 | 493.00 | 466.00 | 472.25 | 00:00:00 | | 2008-10-28 | 3,758,200 | 484.00 | 498.00 | 467.00 | 482.25 | 00:00:00 | | 2008-10-29 | 3,087,800 | 504.00 | 519.50 | 491.00 | 504.50 | 00:00:00 | | 2008-10-30 | 2,903,400 | 517.50 | 532.50 | 500.00 | 532.50 | 00:00:00 | | 2008-10-31 | 3,153,000 | 536.50 | 536.50 | 502.00 | 526.50 | 00:00:00 | | 2008-11-03 | 2,155,900 | 535.50 | 542.50 | 524.00 | 536.00 | 00:00:00 | | 2008-11-04 | 4,032,600 | 542.00 | 579.00 | 528.50 | 577.00 | 00:00:00 | | 2008-11-05 | 2,115,000 | 577.50 | 595.50 | 561.00 | 586.50 | 00:00:00 | | 2008-11-06 | 2,604,100 | 565.00 | 570.00 | 525.50 | 545.00 | 00:00:00 | | 2008-11-07 | 2,878,200 | 550.00 | 558.50 | 539.00 | 542.50 | 00:00:00 | | 2008-11-10 | 3,917,200 | 550.00 | 551.00 | 534.50 | 540.00 | 00:00:00 | | 2008-11-11 | 3,588,000 | 520.00 | 521.00 | 495.00 | 499.00 | 00:00:00 | | 2008-11-12 | 2,248,800 | 509.00 | 511.50 | 478.50 | 487.25 | 00:00:00 | | 2008-11-13 | 1,783,200 | 482.75 | 493.50 | 472.50 | 482.00 | 00:00:00 | | 2008-11-14 | 2,078,700 | 495.50 | 509.50 | 482.25 | 488.50 | 00:00:00 | | 2008-11-17 | 1,280,200 | 483.00 | 497.00 | 468.75 | 472.00 | 00:00:00 | | 2008-11-18 | 2,288,000 | 473.00 | 482.50 | 460.00 | 482.25 | 00:00:00 | | 2008-11-19 | 2,267,400 | 486.25 | 487.50 | 473.50 | 477.50 | 00:00:00 | | 2008-11-20 | 3,256,800 | 468.50 | 469.25 | 451.00 | 460.25 | 00:00:00 | | 2008-11-21 | 2,244,000 | 459.50 | 464.50 | 437.00 | 447.50 | 00:00:00 | | 2008-11-24 | 2,561,800 | 453.50 | 483.75 | 450.00 | 482.25 | 00:00:00 | | 2008-11-25 | 3,118,500 | 480.50 | 514.00 | 467.50 | 500.00 | 00:00:00 | | 2008-11-26 | 1,207,000 | 495.50 | 509.00 | 491.25 | 501.50 | 00:00:00 | | 2008-11-27 | 642,800 | 506.50 | 521.50 | 505.50 | 517.00 | 00:00:00 | | 2008-11-28 | 879,200 | 520.00 | 528.50 | 510.50 | 527.50 | 00:00:00 | | 2008-12-01 | 1,841,600 | 529.00 | 532.00 | 491.50 | 495.50 | 00:00:00 | | 2008-12-02 | 2,591,800 | 490.75 | 524.50 | 478.50 | 520.00 | 00:00:00 | | 2008-12-03 | 1,791,100 | 518.00 | 528.00 | 497.00 | 517.00 | 00:00:00 | | 2008-12-04 | 2,071,300 | 511.50 | 552.00 | 507.00 | 529.50 | 00:00:00 | | 2008-12-05 | 1,682,400 | 527.50 | 531.50 | 494.75 | 504.00 | 00:00:00 | | 2008-12-08 | 1,737,200 | 541.00 | 545.50 | 520.50 | 537.00 | 00:00:00 | | 2008-12-09 | 2,494,400 | 529.00 | 578.50 | 517.50 | 564.00 | 00:00:00 | | 2008-12-10 | 1,676,700 | 567.00 | 567.00 | 537.50 | 565.00 | 00:00:00 | | 2008-12-11 | 1,854,500 | 566.00 | 584.50 | 557.00 | 574.50 | 00:00:00 | | 2008-12-12 | 1,293,100 | 555.00 | 566.50 | 540.50 | 557.00 | 00:00:00 | | 2008-12-15 | 1,055,600 | 560.00 | 563.50 | 551.00 | 559.50 | 00:00:00 | | 2008-12-16 | 1,526,500 | 561.50 | 583.50 | 553.00 | 564.00 | 00:00:00 | | 2008-12-17 | 1,686,200 | 571.50 | 577.50 | 554.50 | 570.00 | 00:00:00 | | 2008-12-18 | 2,018,100 | 571.00 | 582.00 | 562.50 | 568.00 | 00:00:00 | | 2008-12-19 | 1,720,400 | 562.00 | 571.00 | 535.00 | 562.00 | 00:00:00 | | 2008-12-22 | 947,000 | 564.00 | 564.00 | 544.00 | 558.50 | 00:00:00 | | 2008-12-23 | 834,100 | 560.50 | 575.50 | 558.00 | 572.00 | 00:00:00 | | 2008-12-24 | 182,100 | 585.00 | 585.00 | 544.00 | 558.50 | 00:00:00 | | 2008-12-29 | 2,038,200 | 562.00 | 577.50 | 548.00 | 563.50 | 00:00:00 | | 2008-12-30 | 744,700 | 569.50 | 569.50 | 550.50 | 565.00 | 00:00:00 | | 2008-12-31 | 168,600 | 574.50 | 580.00 | 562.00 | 562.00 | 00:00:00 | | 2009-01-02 | 975,600 | 565.00 | 600.50 | 543.50 | 597.50 | 00:00:00 | | 2009-01-05 | 1,138,600 | 603.00 | 623.50 | 602.00 | 615.50 | 00:00:00 | | 2009-01-06 | 2,017,600 | 628.50 | 628.50 | 612.00 | 622.00 | 00:00:00 | | 2009-01-07 | 2,259,100 | 620.00 | 631.50 | 600.50 | 604.00 | 00:00:00 | | 2009-01-08 | 1,658,800 | 604.50 | 619.00 | 578.50 | 596.00 | 00:00:00 | | 2009-01-09 | 2,254,300 | 604.00 | 616.00 | 588.50 | 613.50 | 00:00:00 | | 2009-01-12 | 1,664,000 | 611.00 | 624.50 | 592.00 | 602.00 | 00:00:00 | | 2009-01-13 | 1,709,900 | 598.00 | 603.50 | 571.00 | 584.00 | 00:00:00 | | 2009-01-14 | 1,898,500 | 591.00 | 591.00 | 544.50 | 554.50 | 00:00:00 | | 2009-01-15 | 1,720,200 | 551.00 | 559.50 | 530.00 | 535.00 | 00:00:00 | | 2009-01-16 | 2,583,100 | 550.00 | 567.50 | 534.00 | 555.50 | 00:00:00 | | 2009-01-19 | 1,065,400 | 567.00 | 567.00 | 534.00 | 546.00 | 00:00:00 | | 2009-01-20 | 2,634,600 | 546.50 | 549.50 | 504.50 | 516.50 | 00:00:00 | | 2009-01-21 | 3,493,400 | 507.50 | 532.00 | 495.50 | 523.50 | 00:00:00 | | 2009-01-22 | 2,251,400 | 533.00 | 540.00 | 520.50 | 524.50 | 00:00:00 | | 2009-01-23 | 1,571,700 | 524.50 | 527.50 | 507.00 | 517.50 | 00:00:00 | | 2009-01-26 | 3,246,500 | 520.00 | 527.00 | 501.50 | 521.00 | 00:00:00 | | 2009-01-27 | 2,276,600 | 520.50 | 530.00 | 512.00 | 528.00 | 00:00:00 | | 2009-01-28 | 2,837,400 | 533.50 | 557.50 | 528.00 | 554.00 | 00:00:00 | | 2009-01-29 | 3,192,200 | 547.50 | 555.00 | 513.50 | 532.00 | 00:00:00 | | 2009-01-30 | 2,829,600 | 534.50 | 546.00 | 515.50 | 525.00 | 00:00:00 | | 2009-02-02 | 1,888,800 | 516.00 | 522.50 | 508.00 | 514.00 | 00:00:00 | | 2009-02-03 | 1,752,800 | 514.00 | 525.00 | 507.00 | 521.50 | 00:00:00 | | 2009-02-04 | 2,507,600 | 525.00 | 532.00 | 518.50 | 523.50 | 00:00:00 | | 2009-02-05 | 2,355,300 | 513.50 | 526.50 | 507.00 | 517.50 | 00:00:00 | | 2009-02-06 | 4,312,600 | 530.00 | 564.00 | 529.00 | 559.00 | 00:00:00 | | 2009-02-09 | 2,012,500 | 559.50 | 568.00 | 550.50 | 557.50 | 00:00:00 | | 2009-02-10 | 2,035,700 | 554.00 | 555.00 | 536.00 | 536.00 | 00:00:00 | | 2009-02-11 | 1,974,100 | 535.00 | 536.50 | 519.50 | 532.00 | 00:00:00 | | 2009-02-12 | 6,609,500 | 529.50 | 533.00 | 492.25 | 499.25 | 00:00:00 | | 2009-02-13 | 7,815,800 | 507.00 | 510.50 | 479.00 | 486.25 | 00:00:00 | | 2009-02-16 | 2,297,600 | 472.00 | 485.00 | 470.00 | 475.00 | 00:00:00 | | 2009-02-17 | 7,343,600 | 475.00 | 493.25 | 470.00 | 487.25 | 00:00:00 | | 2009-02-18 | 7,203,100 | 485.00 | 492.50 | 475.00 | 481.25 | 00:00:00 | | 2009-02-19 | 5,601,300 | 482.00 | 487.25 | 475.50 | 479.75 | 00:00:00 | | 2009-02-20 | 3,872,500 | 474.00 | 477.25 | 455.00 | 457.00 | 00:00:00 | | 2009-02-23 | 3,419,200 | 463.00 | 465.75 | 451.50 | 454.25 | 00:00:00 | | 2009-02-24 | 4,804,300 | 454.50 | 472.00 | 454.00 | 468.75 | 00:00:00 | | 2009-02-25 | 5,485,300 | 474.00 | 489.50 | 464.00 | 473.00 | 00:00:00 | | 2009-02-26 | 4,567,400 | 474.50 | 497.25 | 468.00 | 489.50 | 00:00:00 | | 2009-02-27 | 4,886,300 | 485.75 | 486.00 | 475.00 | 483.75 | 00:00:00 | | 2009-03-02 | 3,804,900 | 477.25 | 481.00 | 464.75 | 466.75 | 00:00:00 | | 2009-03-03 | 2,718,600 | 467.25 | 476.25 | 455.75 | 459.00 | 00:00:00 | | 2009-03-04 | 4,153,600 | 463.00 | 476.00 | 459.00 | 475.00 | 00:00:00 | | 2009-03-05 | 3,604,300 | 475.75 | 476.00 | 457.25 | 457.25 | 00:00:00 | | 2009-03-06 | 4,156,200 | 455.00 | 463.00 | 443.50 | 448.00 | 00:00:00 | | 2009-03-09 | 2,968,500 | 448.75 | 448.75 | 433.75 | 446.00 | 00:00:00 | | 2009-03-10 | 4,282,800 | 442.75 | 477.25 | 437.50 | 474.00 | 00:00:00 | | 2009-03-11 | 4,760,800 | 474.75 | 483.00 | 458.00 | 475.00 | 00:00:00 | | 2009-03-12 | 6,675,200 | 472.00 | 473.00 | 446.50 | 469.75 | 00:00:00 | | 2009-03-13 | 3,925,000 | 475.25 | 494.00 | 475.25 | 489.75 | 00:00:00 | | 2009-03-16 | 2,353,700 | 495.50 | 506.00 | 490.75 | 501.50 | 00:00:00 | | 2009-03-17 | 2,716,500 | 497.25 | 508.00 | 491.00 | 508.00 | 00:00:00 | | 2009-03-18 | 4,219,900 | 516.00 | 520.50 | 508.00 | 512.50 | 00:00:00 | | 2009-03-19 | 8,120,200 | 514.00 | 559.50 | 512.00 | 554.00 | 00:00:00 | | 2009-03-20 | 4,367,800 | 551.50 | 555.50 | 538.00 | 547.50 | 00:00:00 | | 2009-03-23 | 2,225,200 | 552.00 | 562.50 | 544.00 | 559.50 | 00:00:00 | | 2009-03-24 | 3,146,700 | 569.50 | 573.00 | 538.50 | 555.00 | 00:00:00 | | 2009-03-25 | 2,945,500 | 535.00 | 535.50 | 523.50 | 532.00 | 00:00:00 | | 2009-03-26 | 2,674,900 | 527.00 | 530.00 | 510.00 | 520.50 | 00:00:00 | | 2009-03-27 | 2,812,300 | 520.00 | 529.50 | 518.00 | 519.00 | 00:00:00 | | 2009-03-30 | 2,254,900 | 506.50 | 512.00 | 497.00 | 503.50 | 00:00:00 | | 2009-03-31 | 3,050,700 | 509.00 | 535.00 | 509.00 | 531.00 | 00:00:00 | | 2009-04-01 | 3,306,500 | 527.00 | 562.50 | 520.00 | 559.00 | 00:00:00 | | 2009-04-02 | 4,886,700 | 573.00 | 608.00 | 567.50 | 604.00 | 00:00:00 | | 2009-04-03 | 3,245,400 | 607.00 | 619.00 | 597.00 | 612.00 | 00:00:00 | | 2009-04-06 | 5,367,700 | 610.50 | 617.50 | 588.00 | 601.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
