|
 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 | | 2009-09-28 | 1,313,400 | 800.50 | 816.50 | 793.00 | 813.00 | 00:00:00 | | 2009-09-29 | 749,900 | 822.50 | 828.00 | 813.00 | 825.00 | 00:00:00 | | 2009-09-30 | 1,556,900 | 831.50 | 839.00 | 803.50 | 812.50 | 00:00:00 | | 2009-10-01 | 1,930,200 | 809.00 | 824.50 | 801.00 | 804.50 | 00:00:00 | | 2009-10-02 | 1,751,500 | 795.00 | 799.00 | 769.00 | 771.50 | 00:00:00 | | 2009-10-05 | 1,476,500 | 772.00 | 783.50 | 764.00 | 783.00 | 00:00:00 | | 2009-10-06 | 1,399,800 | 783.50 | 806.50 | 778.50 | 799.00 | 00:00:00 | | 2009-10-07 | 3,023,000 | 829.00 | 843.00 | 819.00 | 825.50 | 00:00:00 | | 2009-10-08 | 3,205,600 | 829.00 | 841.00 | 797.50 | 811.50 | 00:00:00 | | 2009-10-09 | 2,119,900 | 807.00 | 830.50 | 803.00 | 823.50 | 00:00:00 | | 2009-10-12 | 572,100 | 825.00 | 833.00 | 810.00 | 823.50 | 00:00:00 | | 2009-10-13 | 1,189,200 | 829.00 | 836.00 | 819.00 | 823.00 | 00:00:00 | | 2009-10-14 | 1,058,400 | 832.50 | 848.00 | 831.50 | 840.50 | 00:00:00 | | 2009-10-15 | 2,895,900 | 845.00 | 869.50 | 844.00 | 857.00 | 00:00:00 | | 2009-10-16 | 1,863,400 | 862.00 | 862.00 | 831.00 | 836.00 | 00:00:00 | | 2009-10-19 | 615,800 | 837.50 | 854.50 | 831.50 | 853.00 | 00:00:00 | | 2009-10-20 | 1,003,900 | 854.50 | 858.00 | 833.00 | 834.00 | 00:00:00 | | 2009-10-21 | 1,577,500 | 838.50 | 849.50 | 826.00 | 838.71 | 00:00:00 | | 2009-10-22 | 2,015,900 | 839.50 | 840.50 | 807.50 | 819.00 | 00:00:00 | | 2009-10-23 | 1,297,700 | 827.50 | 834.00 | 809.00 | 811.50 | 00:00:00 | | 2009-10-26 | 1,079,200 | 815.50 | 825.00 | 798.00 | 802.50 | 00:00:00 | | 2009-10-27 | 1,546,100 | 802.00 | 807.00 | 779.00 | 785.50 | 00:00:00 | | 2009-10-28 | 2,371,200 | 785.00 | 785.00 | 762.50 | 763.50 | 00:00:00 | | 2009-10-29 | 1,412,900 | 765.00 | 800.00 | 764.50 | 797.00 | 00:00:00 | | 2009-10-30 | 1,933,600 | 795.50 | 808.00 | 778.50 | 785.00 | 00:00:00 | | 2009-11-02 | 1,824,800 | 784.00 | 803.00 | 779.00 | 800.00 | 00:00:00 | | 2009-11-03 | 1,845,600 | 795.00 | 800.50 | 770.00 | 797.00 | 00:00:00 | | 2009-11-04 | 1,453,300 | 793.50 | 823.50 | 793.00 | 819.50 | 00:00:00 | | 2009-11-05 | 1,081,700 | 809.50 | 824.50 | 800.00 | 817.50 | 00:00:00 | | 2009-11-06 | 2,098,900 | 820.50 | 831.50 | 815.50 | 823.98 | 00:00:00 | | 2009-11-09 | 645,100 | 835.00 | 843.00 | 831.00 | 842.50 | 00:00:00 | | 2009-11-10 | 3,254,300 | 842.00 | 868.50 | 812.00 | 825.00 | 00:00:00 | | 2009-11-11 | 1,460,200 | 829.50 | 839.00 | 821.50 | 832.00 | 00:00:00 | | 2009-11-13 | 2,682,200 | 840.50 | 871.00 | 839.00 | 857.35 | 00:00:00 | | 2009-11-16 | 1,206,900 | 861.00 | 865.50 | 851.00 | 855.50 | 00:00:00 | | 2009-11-17 | 2,009,300 | 856.50 | 869.50 | 849.00 | 857.00 | 00:00:00 | | 2009-11-18 | 836,200 | 858.50 | 863.50 | 847.00 | 849.50 | 00:00:00 | | 2009-11-19 | 1,637,000 | 845.50 | 849.00 | 829.00 | 833.50 | 00:00:00 | | 2009-11-20 | 1,494,400 | 835.50 | 841.50 | 814.00 | 824.00 | 00:00:00 | | 2009-11-23 | 892,800 | 835.00 | 852.50 | 833.00 | 846.00 | 00:00:00 | | 2009-11-24 | 1,604,100 | 846.00 | 858.00 | 841.50 | 844.00 | 00:00:00 | | 2009-11-25 | 1,254,100 | 853.50 | 857.00 | 843.00 | 850.00 | 00:00:00 | | 2009-11-26 | 1,195,200 | 847.50 | 855.00 | 808.50 | 814.50 | 00:00:00 | | 2009-11-27 | 2,052,000 | 805.50 | 843.00 | 803.00 | 840.00 | 00:00:00 | | 2009-11-30 | 1,492,000 | 844.00 | 845.50 | 830.50 | 841.50 | 00:00:00 | | 2009-12-01 | 847,400 | 848.50 | 857.00 | 846.00 | 856.00 | 00:00:00 | | 2009-12-02 | 1,385,800 | 853.50 | 861.00 | 847.00 | 855.00 | 00:00:00 | | 2009-12-04 | 932,800 | 869.50 | 878.50 | 852.50 | 870.50 | 00:00:00 | | 2009-12-07 | 727,400 | 872.00 | 875.00 | 858.50 | 869.50 | 00:00:00 | | 2009-12-09 | 2,209,700 | 869.50 | 899.00 | 869.00 | 883.50 | 00:00:00 | | 2009-12-11 | 1,141,500 | 887.00 | 909.00 | 887.00 | 903.50 | 00:00:00 | | 2009-12-14 | 1,678,000 | 914.50 | 926.50 | 895.50 | 897.00 | 00:00:00 | | 2009-12-15 | 1,913,100 | 902.00 | 906.50 | 883.00 | 889.00 | 00:00:00 | | 2009-12-16 | 3,738,300 | 887.50 | 893.50 | 882.50 | 885.00 | 00:00:00 | | 2009-12-17 | 857,400 | 880.50 | 890.50 | 877.00 | 880.50 | 00:00:00 | | 2009-12-18 | 1,426,500 | 884.50 | 890.00 | 867.00 | 867.00 | 00:00:00 | | 2009-12-21 | 674,700 | 872.50 | 898.00 | 869.00 | 891.00 | 00:00:00 | | 2009-12-22 | 472,500 | 890.50 | 899.00 | 881.00 | 888.00 | 00:00:00 | | 2009-12-23 | 670,200 | 892.50 | 898.00 | 886.00 | 896.50 | 00:00:00 | | 2009-12-24 | 84,500 | 892.00 | 900.00 | 891.50 | 900.00 | 00:00:00 | | 2009-12-29 | 427,400 | 900.00 | 910.50 | 897.00 | 900.50 | 00:00:00 | | 2009-12-30 | 284,700 | 903.00 | 907.50 | 891.00 | 895.50 | 00:00:00 | | 2009-12-31 | 101,500 | 895.50 | 904.00 | 891.50 | 893.00 | 00:00:00 | | 2010-01-04 | 1,087,000 | 880.00 | 907.00 | 878.00 | 904.50 | 00:00:00 | | 2010-01-05 | 1,347,300 | 902.50 | 904.00 | 888.50 | 901.50 | 00:00:00 | | 2010-01-06 | 501,900 | 901.00 | 903.50 | 889.50 | 898.50 | 00:00:00 | | 2010-01-07 | 626,700 | 898.50 | 908.50 | 889.50 | 903.50 | 00:00:00 | | 2010-01-08 | 948,700 | 900.50 | 923.00 | 900.00 | 921.50 | 00:00:00 | | 2010-01-11 | 1,076,400 | 925.00 | 939.50 | 924.00 | 926.50 | 00:00:00 | | 2010-01-12 | 697,800 | 926.00 | 927.00 | 904.50 | 910.50 | 00:00:00 | | 2010-01-13 | 689,600 | 906.00 | 917.50 | 905.50 | 914.00 | 00:00:00 | | 2010-01-14 | 770,300 | 917.50 | 924.00 | 912.00 | 917.50 | 00:00:00 | | 2010-01-15 | 2,856,200 | 917.50 | 935.00 | 912.50 | 919.50 | 00:00:00 | | 2010-01-18 | 511,200 | 920.00 | 933.50 | 915.00 | 932.00 | 00:00:00 | | 2010-01-19 | 919,100 | 931.00 | 941.00 | 918.50 | 937.00 | 00:00:00 | | 2010-01-20 | 1,179,100 | 937.50 | 948.00 | 930.00 | 934.00 | 00:00:00 | | 2010-01-21 | 1,512,600 | 937.00 | 950.00 | 928.00 | 930.00 | 00:00:00 | | 2010-01-22 | 1,555,900 | 929.50 | 933.50 | 914.00 | 915.50 | 00:00:00 | | 2010-01-25 | 761,200 | 911.00 | 930.00 | 906.00 | 921.00 | 00:00:00 | | 2010-01-26 | 758,900 | 917.50 | 935.50 | 911.50 | 935.50 | 00:00:00 | | 2010-01-27 | 1,790,700 | 929.00 | 941.50 | 917.00 | 919.50 | 00:00:00 | | 2010-01-28 | 2,077,600 | 928.50 | 931.00 | 903.00 | 903.00 | 00:00:00 | | 2010-01-29 | 1,697,700 | 909.00 | 913.50 | 898.00 | 900.50 | 00:00:00 | | 2010-02-01 | 2,224,300 | 898.50 | 912.50 | 894.50 | 904.00 | 00:00:00 | | 2010-02-02 | 1,870,800 | 907.00 | 928.50 | 899.50 | 916.00 | 00:00:00 | | 2010-02-04 | 2,008,600 | 897.50 | 905.00 | 883.00 | 888.50 | 00:00:00 | | 2010-02-05 | 2,495,200 | 894.00 | 894.00 | 874.50 | 887.00 | 00:00:00 | | 2010-02-08 | 1,549,900 | 889.50 | 898.50 | 879.50 | 893.00 | 00:00:00 | | 2010-02-09 | 1,803,400 | 891.50 | 905.50 | 891.50 | 900.00 | 00:00:00 | | 2010-02-10 | 1,071,000 | 903.00 | 918.00 | 895.50 | 910.50 | 00:00:00 | | 2010-02-11 | 1,365,900 | 912.00 | 920.00 | 899.50 | 907.50 | 00:00:00 | | 2010-02-12 | 2,460,800 | 915.00 | 925.00 | 908.50 | 915.00 | 00:00:00 | | 2010-02-15 | 933,400 | 918.00 | 929.00 | 915.50 | 920.00 | 00:00:00 | | 2010-02-16 | 2,677,100 | 928.50 | 928.50 | 882.00 | 893.00 | 00:00:00 | | 2010-02-17 | 3,235,000 | 897.50 | 906.00 | 842.00 | 901.50 | 00:00:00 | | 2010-02-18 | 1,716,300 | 902.50 | 910.00 | 894.00 | 904.50 | 00:00:00 | | 2010-02-19 | 2,178,200 | 899.50 | 919.50 | 895.50 | 917.00 | 00:00:00 | | 2010-02-22 | 1,067,600 | 920.00 | 923.00 | 909.50 | 911.00 | 00:00:00 | | 2010-02-23 | 1,196,100 | 915.50 | 920.00 | 905.00 | 908.50 | 00:00:00 | | 2010-02-24 | 1,405,600 | 908.50 | 917.50 | 902.50 | 908.50 | 00:00:00 | | 2010-02-25 | 1,716,200 | 906.00 | 921.00 | 901.00 | 909.50 | 00:00:00 | | 2010-02-26 | 1,833,800 | 921.50 | 923.00 | 910.50 | 920.00 | 00:00:00 | | 2010-03-01 | 1,318,200 | 929.50 | 948.50 | 921.00 | 946.00 | 00:00:00 | | 2010-03-02 | 2,111,500 | 949.50 | 984.00 | 945.00 | 975.00 | 00:00:00 | | 2010-03-03 | 2,461,800 | 970.00 | 985.00 | 953.50 | 953.50 | 00:00:00 | | 2010-03-04 | 1,802,300 | 949.50 | 959.00 | 948.00 | 953.00 | 00:00:00 | | 2010-03-05 | 877,000 | 954.50 | 966.00 | 950.00 | 961.50 | 00:00:00 | | 2010-03-08 | 877,300 | 965.00 | 967.50 | 958.00 | 959.00 | 00:00:00 | | 2010-03-09 | 943,000 | 958.00 | 963.00 | 951.50 | 960.00 | 00:00:00 | | 2010-03-10 | 1,162,700 | 959.00 | 975.50 | 959.00 | 973.50 | 00:00:00 | | 2010-03-11 | 1,161,600 | 972.50 | 990.00 | 972.50 | 989.00 | 00:00:00 | | 2010-03-12 | 937,000 | 990.00 | 992.50 | 984.50 | 990.00 | 00:00:00 | | 2010-03-15 | 580,000 | 990.50 | 993.50 | 980.00 | 985.00 | 00:00:00 | | 2010-03-16 | 780,100 | 993.50 | 1,000.00 | 985.00 | 992.50 | 00:00:00 | | 2010-03-17 | 1,006,700 | 998.50 | 1,000.00 | 992.25 | 998.50 | 00:00:00 | | 2010-03-18 | 584,500 | 997.00 | 1,008.00 | 989.50 | 1,003.00 | 00:00:00 | | 2010-03-19 | 2,253,500 | 997.50 | 1,023.00 | 997.00 | 1,019.00 | 00:00:00 | | 2010-03-22 | 945,000 | 1,019.00 | 1,020.00 | 1,004.00 | 1,019.00 | 00:00:00 | | 2010-03-23 | 1,217,900 | 1,021.00 | 1,043.00 | 1,018.00 | 1,040.00 | 00:00:00 | | 2010-03-24 | 1,183,600 | 1,024.00 | 1,034.00 | 1,015.00 | 1,019.00 | 00:00:00 | | 2010-03-25 | 999,800 | 1,021.00 | 1,043.00 | 1,020.00 | 1,040.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
