|
 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 | | 2009-04-06 | 5,367,700 | 610.50 | 617.50 | 588.00 | 601.00 | 00:00:00 | | 2009-04-07 | 4,240,300 | 589.00 | 594.50 | 562.50 | 565.00 | 00:00:00 | | 2009-04-08 | 2,119,900 | 554.00 | 577.00 | 554.00 | 571.50 | 00:00:00 | | 2009-04-09 | 2,466,800 | 572.00 | 595.50 | 564.00 | 589.00 | 00:00:00 | | 2009-04-14 | 2,575,400 | 579.00 | 605.50 | 578.50 | 593.00 | 00:00:00 | | 2009-04-15 | 3,372,000 | 587.50 | 621.00 | 575.50 | 606.00 | 00:00:00 | | 2009-04-16 | 3,618,600 | 615.00 | 650.00 | 605.00 | 643.50 | 00:00:00 | | 2009-04-17 | 4,349,400 | 644.00 | 662.00 | 633.50 | 658.00 | 00:00:00 | | 2009-04-20 | 918,600 | 659.50 | 659.50 | 606.00 | 612.50 | 00:00:00 | | 2009-04-21 | 879,900 | 607.50 | 624.00 | 595.00 | 616.50 | 00:00:00 | | 2009-04-22 | 796,300 | 613.00 | 632.50 | 608.50 | 615.00 | 00:00:00 | | 2009-04-23 | 2,338,600 | 611.50 | 650.00 | 607.50 | 634.00 | 00:00:00 | | 2009-04-24 | 321,500 | 640.00 | 675.00 | 640.00 | 672.00 | 00:00:00 | | 2009-04-27 | 705,000 | 652.00 | 652.00 | 632.00 | 643.50 | 00:00:00 | | 2009-04-28 | 571,200 | 624.50 | 635.00 | 615.50 | 632.50 | 00:00:00 | | 2009-04-29 | 619,100 | 634.50 | 661.00 | 632.50 | 660.00 | 00:00:00 | | 2009-04-30 | 1,295,300 | 659.50 | 673.00 | 638.00 | 647.00 | 00:00:00 | | 2009-05-01 | 355,200 | 634.50 | 650.00 | 620.50 | 626.00 | 00:00:00 | | 2009-05-05 | 732,800 | 647.00 | 690.00 | 647.00 | 669.50 | 00:00:00 | | 2009-05-06 | 492,800 | 663.00 | 696.00 | 663.00 | 688.00 | 00:00:00 | | 2009-05-07 | 482,600 | 687.00 | 736.00 | 685.50 | 689.50 | 00:00:00 | | 2009-05-08 | 577,200 | 676.50 | 685.00 | 653.00 | 664.00 | 00:00:00 | | 2009-05-11 | 545,400 | 660.00 | 660.00 | 638.50 | 658.50 | 00:00:00 | | 2009-05-12 | 2,590,800 | 640.00 | 703.50 | 640.00 | 675.00 | 00:00:00 | | 2009-05-13 | 789,600 | 666.50 | 667.50 | 630.50 | 635.00 | 00:00:00 | | 2009-05-14 | 379,000 | 633.50 | 650.50 | 627.00 | 647.00 | 00:00:00 | | 2009-05-15 | 396,600 | 655.50 | 655.50 | 632.50 | 639.00 | 00:00:00 | | 2009-05-18 | 323,900 | 634.50 | 655.00 | 623.50 | 652.00 | 00:00:00 | | 2009-05-19 | 218,800 | 661.00 | 677.00 | 650.00 | 663.00 | 00:00:00 | | 2009-05-20 | 198,400 | 663.00 | 680.50 | 659.50 | 661.50 | 00:00:00 | | 2009-05-21 | 512,700 | 656.00 | 659.00 | 634.00 | 639.00 | 00:00:00 | | 2009-05-22 | 162,500 | 642.50 | 645.00 | 626.50 | 630.00 | 00:00:00 | | 2009-05-26 | 190,500 | 628.00 | 642.00 | 617.50 | 637.00 | 00:00:00 | | 2009-05-27 | 687,300 | 639.00 | 682.00 | 639.00 | 675.00 | 00:00:00 | | 2009-05-28 | 794,200 | 669.00 | 674.50 | 656.00 | 665.00 | 00:00:00 | | 2009-05-29 | 687,100 | 673.00 | 678.50 | 653.50 | 653.50 | 00:00:00 | | 2009-06-01 | 412,700 | 666.50 | 684.50 | 660.50 | 682.00 | 00:00:00 | | 2009-06-02 | 203,000 | 676.00 | 682.50 | 662.00 | 672.00 | 00:00:00 | | 2009-06-03 | 243,500 | 675.50 | 676.00 | 658.50 | 665.50 | 00:00:00 | | 2009-06-04 | 296,700 | 663.50 | 672.50 | 647.50 | 660.50 | 00:00:00 | | 2009-06-05 | 631,000 | 662.00 | 673.00 | 660.00 | 671.50 | 00:00:00 | | 2009-06-08 | 138,400 | 665.00 | 670.00 | 659.00 | 667.50 | 00:00:00 | | 2009-06-09 | 231,000 | 666.00 | 682.50 | 654.50 | 659.00 | 00:00:00 | | 2009-06-10 | 153,900 | 670.00 | 677.50 | 661.00 | 665.00 | 00:00:00 | | 2009-06-11 | 267,500 | 662.00 | 669.00 | 655.00 | 663.00 | 00:00:00 | | 2009-06-12 | 220,700 | 666.00 | 672.50 | 656.00 | 661.50 | 00:00:00 | | 2009-06-15 | 982,500 | 661.00 | 661.00 | 636.50 | 637.50 | 00:00:00 | | 2009-06-16 | 831,800 | 640.50 | 645.00 | 628.00 | 638.00 | 00:00:00 | | 2009-06-17 | 529,500 | 634.00 | 640.50 | 614.00 | 616.50 | 00:00:00 | | 2009-06-18 | 516,500 | 615.50 | 621.00 | 589.00 | 599.50 | 00:00:00 | | 2009-06-19 | 2,288,200 | 598.00 | 625.50 | 598.00 | 623.00 | 00:00:00 | | 2009-06-22 | 614,500 | 620.00 | 620.50 | 595.00 | 596.00 | 00:00:00 | | 2009-06-23 | 200,600 | 593.00 | 606.00 | 592.00 | 599.00 | 00:00:00 | | 2009-06-24 | 631,800 | 606.00 | 627.50 | 598.00 | 624.71 | 00:00:00 | | 2009-06-25 | 291,700 | 624.50 | 627.00 | 606.50 | 625.50 | 00:00:00 | | 2009-06-26 | 252,500 | 629.00 | 641.50 | 614.50 | 619.00 | 00:00:00 | | 2009-06-29 | 500,500 | 618.00 | 642.00 | 618.00 | 637.50 | 00:00:00 | | 2009-06-30 | 816,400 | 640.50 | 640.50 | 622.50 | 623.00 | 00:00:00 | | 2009-07-01 | 388,100 | 622.50 | 642.00 | 620.00 | 638.50 | 00:00:00 | | 2009-07-02 | 308,600 | 633.00 | 640.00 | 619.00 | 621.51 | 00:00:00 | | 2009-07-03 | 324,500 | 620.00 | 624.50 | 607.00 | 612.00 | 00:00:00 | | 2009-07-06 | 357,700 | 603.00 | 615.00 | 597.00 | 611.00 | 00:00:00 | | 2009-07-07 | 361,500 | 616.50 | 620.00 | 606.00 | 608.66 | 00:00:00 | | 2009-07-08 | 704,200 | 605.50 | 609.50 | 590.00 | 592.00 | 00:00:00 | | 2009-07-09 | 279,900 | 596.00 | 609.50 | 584.50 | 602.46 | 00:00:00 | | 2009-07-10 | 198,700 | 600.00 | 611.00 | 592.50 | 598.50 | 00:00:00 | | 2009-07-13 | 205,600 | 599.50 | 614.50 | 597.00 | 612.16 | 00:00:00 | | 2009-07-14 | 220,300 | 614.00 | 621.00 | 610.00 | 618.50 | 00:00:00 | | 2009-07-15 | 589,900 | 616.50 | 635.00 | 616.50 | 631.00 | 00:00:00 | | 2009-07-16 | 883,400 | 633.50 | 637.00 | 617.50 | 621.50 | 00:00:00 | | 2009-07-17 | 539,200 | 624.50 | 626.50 | 604.00 | 621.00 | 00:00:00 | | 2009-07-20 | 414,300 | 626.00 | 637.50 | 619.00 | 636.00 | 00:00:00 | | 2009-07-21 | 1,096,000 | 639.00 | 644.50 | 631.50 | 638.50 | 00:00:00 | | 2009-07-22 | 525,700 | 641.50 | 643.50 | 632.50 | 638.50 | 00:00:00 | | 2009-07-23 | 295,900 | 641.50 | 643.50 | 622.50 | 638.50 | 00:00:00 | | 2009-07-24 | 142,100 | 639.50 | 652.00 | 636.00 | 646.00 | 00:00:00 | | 2009-07-27 | 209,100 | 651.50 | 654.50 | 632.00 | 637.50 | 00:00:00 | | 2009-07-28 | 260,000 | 636.00 | 644.50 | 629.00 | 632.00 | 00:00:00 | | 2009-07-29 | 383,800 | 632.50 | 647.50 | 632.50 | 643.90 | 00:00:00 | | 2009-07-30 | 350,900 | 643.50 | 675.00 | 639.50 | 669.50 | 00:00:00 | | 2009-07-31 | 306,900 | 666.00 | 687.50 | 665.50 | 679.00 | 00:00:00 | | 2009-08-03 | 484,300 | 680.50 | 693.50 | 678.00 | 688.50 | 00:00:00 | | 2009-08-04 | 388,800 | 690.00 | 690.00 | 671.50 | 685.50 | 00:00:00 | | 2009-08-05 | 676,100 | 688.50 | 732.00 | 688.00 | 722.00 | 00:00:00 | | 2009-08-06 | 321,600 | 725.50 | 752.50 | 723.00 | 742.00 | 00:00:00 | | 2009-08-07 | 925,400 | 744.00 | 748.00 | 727.00 | 746.00 | 00:00:00 | | 2009-08-10 | 229,600 | 742.00 | 768.50 | 739.00 | 758.00 | 00:00:00 | | 2009-08-11 | 280,500 | 764.00 | 764.00 | 725.00 | 728.00 | 00:00:00 | | 2009-08-12 | 362,700 | 735.00 | 738.50 | 718.50 | 721.00 | 00:00:00 | | 2009-08-13 | 618,600 | 719.50 | 732.00 | 717.50 | 726.50 | 00:00:00 | | 2009-08-14 | 270,500 | 719.50 | 740.50 | 712.00 | 723.00 | 00:00:00 | | 2009-08-17 | 474,300 | 718.50 | 725.00 | 697.50 | 701.00 | 00:00:00 | | 2009-08-18 | 602,900 | 703.50 | 725.50 | 700.00 | 725.50 | 00:00:00 | | 2009-08-19 | 355,900 | 722.50 | 733.00 | 718.50 | 733.00 | 00:00:00 | | 2009-08-20 | 730,800 | 736.50 | 747.00 | 732.50 | 744.50 | 00:00:00 | | 2009-08-21 | 762,700 | 741.50 | 780.50 | 731.00 | 775.50 | 00:00:00 | | 2009-08-24 | 1,784,700 | 777.50 | 795.50 | 777.50 | 781.50 | 00:00:00 | | 2009-08-25 | 1,058,800 | 771.50 | 787.00 | 766.50 | 783.00 | 00:00:00 | | 2009-08-26 | 1,680,900 | 780.50 | 788.00 | 765.00 | 770.50 | 00:00:00 | | 2009-08-27 | 1,700,000 | 772.50 | 785.00 | 758.00 | 761.50 | 00:00:00 | | 2009-08-28 | 1,424,000 | 764.00 | 779.00 | 759.00 | 765.50 | 00:00:00 | | 2009-09-01 | 1,469,100 | 765.50 | 775.00 | 735.00 | 746.00 | 00:00:00 | | 2009-09-02 | 1,686,600 | 742.00 | 746.00 | 721.00 | 730.50 | 00:00:00 | | 2009-09-03 | 1,258,300 | 728.00 | 744.50 | 728.00 | 738.50 | 00:00:00 | | 2009-09-04 | 897,400 | 738.00 | 753.00 | 738.00 | 743.00 | 00:00:00 | | 2009-09-07 | 738,800 | 747.00 | 770.00 | 737.50 | 768.00 | 00:00:00 | | 2009-09-08 | 3,763,400 | 784.00 | 828.50 | 784.00 | 810.00 | 00:00:00 | | 2009-09-09 | 2,019,700 | 803.00 | 815.50 | 795.00 | 797.50 | 00:00:00 | | 2009-09-10 | 1,459,500 | 797.00 | 797.50 | 785.50 | 790.50 | 00:00:00 | | 2009-09-11 | 1,307,200 | 788.50 | 806.50 | 788.50 | 796.50 | 00:00:00 | | 2009-09-14 | 989,000 | 788.00 | 792.00 | 779.00 | 790.00 | 00:00:00 | | 2009-09-15 | 744,000 | 794.00 | 802.50 | 786.00 | 790.00 | 00:00:00 | | 2009-09-16 | 1,636,900 | 794.00 | 828.00 | 786.00 | 826.50 | 00:00:00 | | 2009-09-17 | 1,246,700 | 830.50 | 838.50 | 811.50 | 823.50 | 00:00:00 | | 2009-09-18 | 1,936,400 | 826.00 | 832.00 | 817.00 | 824.00 | 00:00:00 | | 2009-09-21 | 1,392,700 | 819.00 | 832.50 | 806.00 | 810.50 | 00:00:00 | | 2009-09-22 | 947,200 | 817.50 | 833.00 | 814.50 | 820.00 | 00:00:00 | | 2009-09-23 | 1,568,000 | 820.00 | 839.50 | 819.50 | 825.50 | 00:00:00 | | 2009-09-24 | 1,312,300 | 826.00 | 829.50 | 807.50 | 809.00 | 00:00:00 | | 2009-09-25 | 1,282,500 | 813.00 | 818.50 | 804.00 | 804.00 | 00:00:00 | | 2009-09-28 | 1,313,400 | 800.50 | 816.50 | 793.00 | 813.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
