|
 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 | | 2010-03-25 | 999,800 | 1,021.00 | 1,043.00 | 1,020.00 | 1,040.00 | 00:00:00 | | 2010-03-26 | 727,800 | 1,034.00 | 1,048.00 | 1,030.00 | 1,046.00 | 00:00:00 | | 2010-03-29 | 1,275,500 | 1,047.00 | 1,056.00 | 1,034.00 | 1,036.00 | 00:00:00 | | 2010-03-30 | 1,904,800 | 1,043.00 | 1,052.00 | 1,027.00 | 1,043.00 | 00:00:00 | | 2010-03-31 | 1,123,800 | 1,041.00 | 1,056.00 | 1,026.00 | 1,032.00 | 00:00:00 | | 2010-04-01 | 903,100 | 1,035.00 | 1,052.00 | 1,032.00 | 1,045.00 | 00:00:00 | | 2010-04-06 | 1,486,700 | 1,044.00 | 1,065.00 | 1,043.00 | 1,065.00 | 00:00:00 | | 2010-04-07 | 1,216,500 | 1,066.00 | 1,072.00 | 1,050.00 | 1,053.00 | 00:00:00 | | 2010-04-08 | 998,800 | 1,050.00 | 1,053.00 | 1,026.00 | 1,033.00 | 00:00:00 | | 2010-04-09 | 1,214,800 | 1,044.00 | 1,067.00 | 1,044.00 | 1,059.00 | 00:00:00 | | 2010-04-12 | 541,600 | 1,061.00 | 1,066.00 | 1,054.00 | 1,062.00 | 00:00:00 | | 2010-04-13 | 992,700 | 1,062.00 | 1,062.00 | 1,048.00 | 1,054.00 | 00:00:00 | | 2010-04-14 | 1,372,500 | 1,057.00 | 1,060.00 | 1,043.00 | 1,048.00 | 00:00:00 | | 2010-04-15 | 669,500 | 1,052.00 | 1,067.00 | 1,051.00 | 1,066.00 | 00:00:00 | | 2010-04-16 | 984,900 | 1,057.00 | 1,070.00 | 1,049.00 | 1,049.00 | 00:00:00 | | 2010-04-19 | 648,000 | 1,047.00 | 1,047.00 | 1,030.00 | 1,038.00 | 00:00:00 | | 2010-04-20 | 609,800 | 1,042.00 | 1,049.00 | 1,036.00 | 1,046.00 | 00:00:00 | | 2010-04-21 | 941,200 | 1,050.00 | 1,059.00 | 1,046.00 | 1,054.00 | 00:00:00 | | 2010-04-22 | 2,031,500 | 1,058.00 | 1,080.00 | 1,048.00 | 1,075.00 | 00:00:00 | | 2010-04-23 | 1,918,600 | 1,075.00 | 1,130.00 | 1,074.00 | 1,122.00 | 00:00:00 | | 2010-04-26 | 1,713,000 | 1,137.00 | 1,162.00 | 1,129.00 | 1,130.00 | 00:00:00 | | 2010-04-27 | 2,088,000 | 1,120.00 | 1,123.00 | 1,084.00 | 1,084.00 | 00:00:00 | | 2010-04-28 | 1,462,400 | 1,079.00 | 1,086.00 | 1,063.00 | 1,071.00 | 00:00:00 | | 2010-04-29 | 2,248,900 | 1,069.00 | 1,139.00 | 1,069.00 | 1,136.00 | 00:00:00 | | 2010-04-30 | 1,992,500 | 1,137.00 | 1,175.00 | 1,137.00 | 1,159.00 | 00:00:00 | | 2010-05-04 | 1,780,000 | 1,169.00 | 1,172.00 | 1,118.00 | 1,120.00 | 00:00:00 | | 2010-05-05 | 1,218,700 | 1,122.00 | 1,122.00 | 1,088.00 | 1,093.00 | 00:00:00 | | 2010-05-06 | 1,742,600 | 1,082.00 | 1,110.00 | 1,076.00 | 1,076.00 | 00:00:00 | | 2010-05-07 | 3,114,900 | 1,047.00 | 1,069.00 | 1,010.00 | 1,028.00 | 00:00:00 | | 2010-05-10 | 2,458,600 | 1,047.00 | 1,107.00 | 1,035.00 | 1,106.00 | 00:00:00 | | 2010-05-11 | 1,396,700 | 1,102.00 | 1,116.00 | 1,069.00 | 1,102.00 | 00:00:00 | | 2010-05-12 | 1,133,200 | 1,094.00 | 1,144.00 | 1,091.00 | 1,139.00 | 00:00:00 | | 2010-05-13 | 888,900 | 1,150.00 | 1,153.00 | 1,133.00 | 1,141.00 | 00:00:00 | | 2010-05-14 | 1,681,700 | 1,137.00 | 1,145.00 | 1,126.00 | 1,131.00 | 00:00:00 | | 2010-05-17 | 1,175,600 | 1,119.00 | 1,140.00 | 1,110.00 | 1,128.00 | 00:00:00 | | 2010-05-18 | 1,548,900 | 1,142.00 | 1,151.00 | 1,126.00 | 1,137.00 | 00:00:00 | | 2010-05-19 | 2,425,800 | 1,123.00 | 1,141.00 | 1,112.00 | 1,115.00 | 00:00:00 | | 2010-05-20 | 2,629,800 | 1,120.00 | 1,127.00 | 1,060.00 | 1,077.00 | 00:00:00 | | 2010-05-21 | 2,525,900 | 1,071.00 | 1,096.00 | 1,057.00 | 1,076.00 | 00:00:00 | | 2010-05-24 | 1,036,300 | 1,081.00 | 1,091.00 | 1,071.00 | 1,083.00 | 00:00:00 | | 2010-05-25 | 2,099,900 | 1,049.00 | 1,059.00 | 1,018.00 | 1,023.00 | 00:00:00 | | 2010-05-26 | 1,979,000 | 1,044.00 | 1,079.00 | 1,033.00 | 1,063.00 | 00:00:00 | | 2010-05-27 | 1,378,900 | 1,065.00 | 1,092.00 | 1,053.00 | 1,088.00 | 00:00:00 | | 2010-05-28 | 951,600 | 1,096.00 | 1,108.00 | 1,087.00 | 1,094.00 | 00:00:00 | | 2010-06-01 | 833,300 | 1,094.00 | 1,102.00 | 1,065.00 | 1,094.00 | 00:00:00 | | 2010-06-02 | 1,127,400 | 1,089.00 | 1,109.00 | 1,078.00 | 1,109.00 | 00:00:00 | | 2010-06-03 | 1,082,900 | 1,127.00 | 1,150.00 | 1,119.00 | 1,142.00 | 00:00:00 | | 2010-06-04 | 1,799,900 | 1,145.00 | 1,151.00 | 1,095.00 | 1,099.00 | 00:00:00 | | 2010-06-07 | 3,017,600 | 1,084.00 | 1,110.00 | 1,075.00 | 1,087.00 | 00:00:00 | | 2010-06-08 | 1,645,900 | 1,090.00 | 1,093.00 | 1,058.00 | 1,067.00 | 00:00:00 | | 2010-06-09 | 1,339,600 | 1,085.00 | 1,110.00 | 1,085.00 | 1,109.00 | 00:00:00 | | 2010-06-10 | 1,321,800 | 1,105.00 | 1,148.00 | 1,105.00 | 1,141.00 | 00:00:00 | | 2010-06-11 | 1,240,000 | 1,146.00 | 1,170.00 | 1,138.00 | 1,155.00 | 00:00:00 | | 2010-06-14 | 1,387,700 | 1,172.00 | 1,198.00 | 1,165.00 | 1,197.00 | 00:00:00 | | 2010-06-15 | 1,530,000 | 1,183.00 | 1,242.00 | 1,183.00 | 1,224.00 | 00:00:00 | | 2010-06-16 | 980,000 | 1,239.00 | 1,244.00 | 1,203.00 | 1,216.00 | 00:00:00 | | 2010-06-17 | 765,800 | 1,213.00 | 1,223.00 | 1,204.00 | 1,206.00 | 00:00:00 | | 2010-06-18 | 1,194,300 | 1,211.00 | 1,222.00 | 1,205.00 | 1,215.00 | 00:00:00 | | 2010-06-21 | 713,200 | 1,231.00 | 1,243.00 | 1,202.00 | 1,208.00 | 00:00:00 | | 2010-06-22 | 1,866,100 | 1,199.00 | 1,218.00 | 1,177.00 | 1,184.00 | 00:00:00 | | 2010-06-23 | 883,300 | 1,167.00 | 1,191.00 | 1,167.00 | 1,173.00 | 00:00:00 | | 2010-06-24 | 1,171,000 | 1,181.00 | 1,181.00 | 1,134.00 | 1,138.00 | 00:00:00 | | 2010-06-25 | 1,149,900 | 1,143.00 | 1,144.00 | 1,130.00 | 1,138.00 | 00:00:00 | | 2010-06-28 | 751,600 | 1,148.00 | 1,168.00 | 1,142.00 | 1,160.00 | 00:00:00 | | 2010-06-29 | 1,739,200 | 1,148.00 | 1,151.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2010-06-30 | 3,630,100 | 1,104.00 | 1,104.00 | 1,057.00 | 1,063.00 | 00:00:00 | | 2010-07-01 | 1,965,600 | 1,046.00 | 1,065.00 | 1,024.00 | 1,046.00 | 00:00:00 | | 2010-07-02 | 917,100 | 1,048.00 | 1,059.00 | 1,040.00 | 1,051.00 | 00:00:00 | | 2010-07-05 | 570,700 | 1,056.00 | 1,056.00 | 1,042.00 | 1,047.00 | 00:00:00 | | 2010-07-06 | 1,042,400 | 1,050.00 | 1,091.00 | 1,045.00 | 1,084.00 | 00:00:00 | | 2010-07-07 | 1,462,800 | 1,080.00 | 1,101.00 | 1,061.00 | 1,100.00 | 00:00:00 | | 2010-07-08 | 947,600 | 1,112.00 | 1,121.00 | 1,110.00 | 1,114.00 | 00:00:00 | | 2010-07-09 | 818,800 | 1,118.00 | 1,123.00 | 1,107.00 | 1,120.00 | 00:00:00 | | 2010-07-12 | 617,500 | 1,117.00 | 1,127.00 | 1,109.00 | 1,120.00 | 00:00:00 | | 2010-07-13 | 926,900 | 1,114.00 | 1,155.00 | 1,114.00 | 1,155.00 | 00:00:00 | | 2010-07-14 | 904,800 | 1,154.00 | 1,168.00 | 1,145.00 | 1,160.00 | 00:00:00 | | 2010-07-15 | 1,259,400 | 1,151.00 | 1,153.00 | 1,114.00 | 1,120.00 | 00:00:00 | | 2010-07-16 | 988,000 | 1,128.00 | 1,136.00 | 1,107.00 | 1,108.00 | 00:00:00 | | 2010-07-19 | 912,200 | 1,110.00 | 1,114.00 | 1,090.00 | 1,104.00 | 00:00:00 | | 2010-07-20 | 557,000 | 1,113.00 | 1,113.00 | 1,094.00 | 1,105.00 | 00:00:00 | | 2010-07-21 | 974,200 | 1,110.00 | 1,141.00 | 1,105.00 | 1,136.00 | 00:00:00 | | 2010-07-22 | 1,205,400 | 1,137.00 | 1,161.00 | 1,112.00 | 1,160.00 | 00:00:00 | | 2010-07-23 | 1,023,900 | 1,162.00 | 1,199.00 | 1,162.00 | 1,189.00 | 00:00:00 | | 2010-07-26 | 921,500 | 1,197.00 | 1,200.00 | 1,179.00 | 1,199.00 | 00:00:00 | | 2010-07-27 | 10,147,400 | 1,140.00 | 1,150.00 | 1,098.00 | 1,110.00 | 00:00:00 | | 2010-07-28 | 2,318,800 | 1,116.00 | 1,120.00 | 1,100.00 | 1,108.00 | 00:00:00 | | 2010-07-29 | 2,792,000 | 1,106.00 | 1,118.00 | 1,101.00 | 1,107.00 | 00:00:00 | | 2010-07-30 | 2,373,400 | 1,107.00 | 1,113.00 | 1,103.00 | 1,103.00 | 00:00:00 | | 2010-08-02 | 1,613,300 | 1,108.00 | 1,121.00 | 1,102.00 | 1,121.00 | 00:00:00 | | 2010-08-03 | 1,192,400 | 1,125.00 | 1,125.00 | 1,115.00 | 1,121.00 | 00:00:00 | | 2010-08-04 | 2,685,800 | 1,127.00 | 1,135.00 | 1,122.00 | 1,131.00 | 00:00:00 | | 2010-08-05 | 1,323,600 | 1,138.00 | 1,139.00 | 1,121.00 | 1,121.00 | 00:00:00 | | 2010-08-06 | 1,755,600 | 1,128.00 | 1,137.00 | 1,094.00 | 1,117.00 | 00:00:00 | | 2010-08-09 | 1,866,500 | 1,139.00 | 1,151.00 | 1,117.00 | 1,124.00 | 00:00:00 | | 2010-08-10 | 2,961,300 | 1,125.00 | 1,125.00 | 1,061.00 | 1,078.00 | 00:00:00 | | 2010-08-11 | 1,249,400 | 1,082.00 | 1,094.00 | 1,069.00 | 1,071.00 | 00:00:00 | | 2010-08-12 | 1,958,100 | 1,074.00 | 1,086.00 | 1,048.00 | 1,054.00 | 00:00:00 | | 2010-08-13 | 1,870,700 | 1,064.00 | 1,074.00 | 1,057.00 | 1,073.00 | 00:00:00 | | 2010-08-16 | 1,576,800 | 1,079.00 | 1,084.00 | 1,063.00 | 1,069.00 | 00:00:00 | | 2010-08-17 | 1,836,300 | 1,072.00 | 1,086.00 | 1,066.00 | 1,068.00 | 00:00:00 | | 2010-08-18 | 1,975,900 | 1,072.00 | 1,076.00 | 1,057.00 | 1,058.00 | 00:00:00 | | 2010-08-19 | 2,554,000 | 1,065.00 | 1,073.00 | 1,038.00 | 1,043.00 | 00:00:00 | | 2010-08-20 | 2,765,700 | 1,044.00 | 1,044.00 | 1,003.00 | 1,006.00 | 00:00:00 | | 2010-08-23 | 1,323,400 | 1,011.00 | 1,037.00 | 1,011.00 | 1,031.00 | 00:00:00 | | 2010-08-24 | 1,432,000 | 1,027.00 | 1,035.00 | 1,006.00 | 1,017.00 | 00:00:00 | | 2010-08-25 | 1,632,800 | 1,009.00 | 1,020.00 | 997.00 | 999.50 | 00:00:00 | | 2010-08-26 | 2,159,100 | 1,011.00 | 1,027.00 | 1,005.00 | 1,012.00 | 00:00:00 | | 2010-08-27 | 1,493,100 | 1,011.00 | 1,016.00 | 1,000.00 | 1,012.00 | 00:00:00 | | 2010-08-31 | 5,396,900 | 1,004.00 | 1,005.00 | 962.00 | 982.00 | 00:00:00 | | 2010-09-01 | 5,681,800 | 1,000.00 | 1,045.00 | 998.00 | 1,043.00 | 00:00:00 | | 2010-09-02 | 2,591,600 | 1,041.00 | 1,050.00 | 1,025.00 | 1,046.00 | 00:00:00 | | 2010-09-03 | 2,685,100 | 1,050.00 | 1,070.00 | 1,042.00 | 1,062.00 | 00:00:00 | | 2010-09-06 | 771,500 | 1,072.00 | 1,079.00 | 1,063.00 | 1,073.00 | 00:00:00 | | 2010-09-07 | 1,143,400 | 1,067.00 | 1,070.00 | 1,051.00 | 1,065.00 | 00:00:00 | | 2010-09-08 | 1,680,900 | 1,060.00 | 1,085.00 | 1,058.00 | 1,082.00 | 00:00:00 | | 2010-09-09 | 1,413,700 | 1,077.00 | 1,100.00 | 1,077.00 | 1,099.00 | 00:00:00 | | 2010-09-10 | 1,467,600 | 1,093.00 | 1,114.00 | 1,093.00 | 1,104.00 | 00:00:00 | | 2010-09-13 | 790,100 | 1,110.00 | 1,121.00 | 1,102.00 | 1,116.00 | 00:00:00 | | 2010-09-14 | 1,118,600 | 1,127.00 | 1,127.00 | 1,108.00 | 1,115.00 | 00:00:00 | | 2010-09-15 | 1,395,200 | 1,117.00 | 1,127.00 | 1,107.00 | 1,118.87 | 00:00:00 | | 2010-09-16 | 984,300 | 1,119.00 | 1,121.00 | 1,100.00 | 1,107.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
