Send me a link:

*Text messaging rates may apply.

 Dow Down0.15% Nasdaq Up0.13%

More On IHG.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Intercontinental Hotels Group plc (IHG.L)

-LSE
2,439.00 Up 19.00(0.79%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 1, 201412: 13 Stock Split
Jun 30, 20142,397.002,421.002,363.002,421.00962,5002,622.75
Jun 27, 20142,405.002,417.002,397.002,397.005,762,2002,596.75
Jun 26, 20142,379.002,400.002,379.002,398.00715,9002,597.83
Jun 25, 20142,356.002,389.002,339.002,377.00979,5002,575.08
Jun 24, 20142,367.002,370.002,359.002,365.00625,7002,562.08
Jun 23, 20142,316.002,373.002,295.002,368.001,076,7002,565.33
Jun 20, 20142,284.002,324.022,282.002,305.001,423,9002,497.08
Jun 19, 20142,280.002,308.702,280.002,281.00506,0002,471.08
Jun 18, 20142,280.002,290.002,265.002,265.00562,3002,453.75
Jun 17, 20142,286.002,303.002,267.852,277.00698,6002,466.75
Jun 16, 20142,277.002,291.002,264.002,278.00709,8002,467.83
Jun 13, 20142,315.002,315.002,266.002,280.001,093,5002,470.00
Jun 12, 20142,305.002,327.002,293.002,320.00654,3002,513.33
Jun 11, 20142,314.002,320.002,296.002,307.00603,3002,499.25
Jun 10, 20142,136.002,139.692,121.232,136.92417,2002,315.00
Jun 9, 20142,132.312,142.462,122.152,140.62827,3002,319.00
Jun 6, 20142,134.152,147.582,123.082,129.54905,0002,307.00
Jun 5, 20142,128.622,135.082,119.382,130.46648,2002,308.00
Jun 4, 20142,139.692,139.692,111.082,131.38921,9002,309.00
Jun 3, 20142,161.852,166.462,132.312,136.00673,4002,314.00
Jun 2, 20142,181.232,196.922,120.312,164.621,741,5002,345.00
May 30, 20142,141.542,174.772,112.792,173.851,273,6002,355.00
May 29, 20142,121.232,162.772,112.922,151.69971,8002,331.00
May 28, 20142,118.462,141.542,101.942,124.001,273,1002,301.00
May 27, 20142,173.852,192.312,124.002,124.922,055,3002,302.00
May 26, 20142,053.852,053.852,053.852,053.8502,225.00
May 23, 20142,053.852,057.542,044.622,053.85706,6002,225.00
May 22, 20142,046.462,054.772,036.312,048.31746,6002,219.00
May 21, 20142,015.082,043.792,010.462,043.69682,8002,214.00
May 20, 20142,020.622,046.462,011.382,011.38801,0002,179.00
May 19, 20142,023.382,054.772,006.772,016.921,005,7002,185.00
May 16, 20142,026.152,033.541,984.622,016.001,448,0002,184.00
May 15, 20142,038.152,053.852,015.082,026.151,243,8002,195.00
May 14, 20142,044.622,053.851,852.622,040.00756,0002,210.00
May 13, 20142,026.152,048.412,003.082,048.31760,2002,219.00
May 12, 20142,014.152,028.001,998.552,017.851,009,0002,186.00
May 9, 20142,040.922,054.772,016.092,016.921,362,3002,185.00
May 8, 20142,051.082,059.382,030.772,040.921,021,1002,211.00
May 7, 20142,020.622,060.312,016.922,050.151,368,4002,221.00
May 6, 20142,020.622,027.082,001.232,016.921,337,1002,185.00
May 5, 20142,021.542,021.542,021.542,021.5402,190.00
May 2, 20141,984.622,062.511,970.772,021.542,465,7002,190.00
May 1, 20141,863.691,881.231,842.461,868.31791,5002,024.00
Apr 30, 20141,838.771,864.621,833.231,862.77733,1002,018.00
Apr 29, 20141,837.851,850.771,830.461,845.23596,5001,999.00
Apr 28, 20141,846.151,855.381,822.151,832.31937,9001,985.00
Apr 25, 20141,837.851,853.541,825.851,845.23657,1001,999.00
Apr 24, 20141,804.621,838.951,800.091,838.77996,8001,992.00
Apr 23, 20141,800.921,811.081,791.691,799.08495,6001,949.00
Apr 22, 20141,776.001,807.381,775.361,800.92855,9001,951.00
Apr 21, 20141,774.151,774.151,774.151,774.1501,922.00
Apr 18, 20141,774.151,774.151,774.151,774.1501,922.00
Apr 17, 20141,757.541,776.831,754.771,774.15524,2001,922.00
Apr 16, 20141,767.691,778.771,752.001,758.46711,2001,905.00
Apr 15, 20141,766.771,781.541,745.541,757.54632,6001,904.00
Apr 14, 20141,749.231,768.621,725.231,766.77893,1001,914.00
Apr 11, 20141,753.851,757.541,737.231,757.54863,3001,904.00
Apr 10, 20141,776.921,789.851,761.231,764.92538,4001,912.00
Apr 9, 20141,773.231,787.081,767.691,776.00614,4001,924.00
Apr 8, 20141,754.771,774.151,731.691,768.62919,3001,916.00
Apr 7, 20141,764.921,767.691,738.151,761.23634,6001,908.00
Apr 4, 20141,787.081,788.001,772.311,776.92884,8001,925.00
Apr 3, 20141,799.081,802.681,780.621,781.54613,5001,930.00
Apr 2, 20141,798.151,807.381,794.461,795.38486,4001,945.00
Apr 1, 20141,780.621,800.001,772.311,797.23635,2001,947.00
Mar 31, 20141,787.081,794.461,773.231,778.77770,5001,927.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.