InterContinental Hotels Group (IHG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. InterContinental Hotels Group

Date Open High Low Close* Volume
07/05/2013 1,994.76p 2,006.96p 1,976.46p 1,993.74p 771485
03/05/2013 1,957.14p 2,011.03p 1,956.13p 2,000.86p 862022
02/05/2013 1,940.87p 1,957.14p 1,926.64p 1,952.06p 726488
01/05/2013 1,929.69p 1,953.08p 1,911.39p 1,943.93p 352620
30/04/2013 1,930.71p 1,943.93p 1,913.42p 1,929.69p 796596
29/04/2013 1,922.57p 1,944.94p 1,911.39p 1,920.54p 447759
26/04/2013 1,928.67p 1,930.71p 1,908.34p 1,922.57p 339814
25/04/2013 1,915.46p 1,937.82p 1,895.12p 1,935.79p 786365
24/04/2013 1,912.41p 1,924.61p 1,902.24p 1,919.52p 612072
23/04/2013 1,893.09p 1,935.79p 1,880.89p 1,911.39p 752303
22/04/2013 1,911.39p 1,917.49p 1,878.86p 1,880.89p 560412
19/04/2013 1,904.27p 1,906.31p 1,866.66p 1,897.16p 714913
18/04/2013 1,901.22p 1,936.08p 1,882.92p 1,903.26p 977952
17/04/2013 1,931.72p 1,938.84p 1,880.89p 1,890.04p 1456847
16/04/2013 1,953.08p 1,966.29p 1,931.72p 1,934.77p 748284
15/04/2013 1,982.56p 1,982.56p 1,956.13p 1,966.29p 599509
12/04/2013 1,978.49p 2,006.96p 1,964.26p 1,981.54p 487151
11/04/2013 1,952.06p 1,991.71p 1,952.06p 1,984.59p 964851
10/04/2013 1,955.11p 1,960.19p 1,918.51p 1,955.11p 1096833
09/04/2013 1,980.53p 1,984.59p 1,940.87p 1,953.08p 857547
08/04/2013 1,957.14p 1,973.41p 1,944.94p 1,970.36p 642818
05/04/2013 2,013.06p 2,026.28p 1,931.72p 1,944.94p 956566
04/04/2013 2,051.69p 2,051.69p 2,010.01p 2,018.14p 576633
03/04/2013 2,076.10p 2,082.20p 2,040.51p 2,046.61p 578889
02/04/2013 2,040.51p 2,087.28p 2,039.49p 2,073.05p 844293
28/03/2013 1,991.71p 2,057.36p 1,983.58p 2,040.51p 1231327
27/03/2013 1,987.64p 1,996.79p 1,967.31p 1,984.59p 524535
26/03/2013 1,979.51p 1,984.59p 1,962.23p 1,978.49p 410303
25/03/2013 1,973.41p 2,013.34p 1,963.24p 1,979.51p 698422
22/03/2013 1,972.39p 2,000.56p 1,958.16p 1,960.19p 980116
21/03/2013 1,992.73p 2,002.89p 1,958.16p 1,981.54p 847942
20/03/2013 2,007.98p 2,037.16p 1,995.78p 2,002.89p 668322
19/03/2013 2,039.49p 2,057.80p 2,018.14p 2,031.36p 536295
18/03/2013 2,013.06p 2,048.64p 1,986.63p 2,045.59p 476265
15/03/2013 2,057.80p 2,067.96p 2,033.39p 2,038.48p 944870
14/03/2013 2,048.64p 2,056.78p 2,034.41p 2,055.76p 499853
13/03/2013 2,045.59p 2,045.59p 2,017.13p 2,034.41p 534402
12/03/2013 2,031.36p 2,078.13p 2,007.98p 2,044.58p 960943
11/03/2013 2,000.86p 2,013.06p 1,995.78p 2,007.98p 362343
08/03/2013 1,992.73p 2,007.98p 1,970.36p 2,003.91p 856608
07/03/2013 1,988.66p 1,998.83p 1,980.53p 1,987.64p 620840
06/03/2013 1,996.79p 2,002.89p 1,978.49p 1,989.68p 1087834
05/03/2013 1,983.58p 2,001.88p 1,976.46p 1,995.78p 521719
04/03/2013 1,973.41p 1,990.69p 1,966.29p 1,979.51p 807319
01/03/2013 1,946.98p 1,987.64p 1,946.98p 1,985.61p 940054
28/02/2013 1,959.18p 1,960.19p 1,941.89p 1,945.96p 1140704
27/02/2013 1,942.91p 1,952.06p 1,932.74p 1,950.03p 800732
26/02/2013 1,938.84p 1,952.06p 1,917.49p 1,942.91p 797023
25/02/2013 1,974.43p 1,981.54p 1,947.71p 1,952.06p 1180935
22/02/2013 1,946.98p 1,978.49p 1,940.87p 1,972.39p 1131584
21/02/2013 1,971.38p 1,987.64p 1,929.69p 1,940.87p 951825
20/02/2013 1,992.73p 2,013.06p 1,958.16p 1,979.51p 2105271
19/02/2013 1,990.69p 2,022.21p 1,957.14p 1,985.61p 1469555
18/02/2013 2,013.06p 2,042.54p 2,012.04p 2,022.21p 1131964
15/02/2013 1,973.41p 2,025.26p 1,968.33p 2,017.13p 778559
14/02/2013 1,980.53p 1,990.69p 1,970.36p 1,976.46p 916967
13/02/2013 1,965.28p 1,987.64p 1,952.06p 1,979.51p 705077
12/02/2013 1,926.64p 1,964.26p 1,921.56p 1,964.26p 740529
11/02/2013 1,945.96p 1,951.32p 1,924.61p 1,927.66p 726059
08/02/2013 1,940.87p 1,954.09p 1,926.64p 1,950.03p 611936
07/02/2013 1,945.96p 1,952.06p 1,922.57p 1,934.77p 999969
06/02/2013 1,940.87p 1,956.13p 1,932.74p 1,950.03p 741208
05/02/2013 1,924.61p 1,945.96p 1,924.61p 1,942.91p 661475
04/02/2013 1,926.64p 1,947.99p 1,917.49p 1,925.62p 1205602
01/02/2013 1,891.06p 1,931.72p 1,891.06p 1,927.66p 2399948
31/01/2013 1,891.06p 1,901.22p 1,870.72p 1,886.99p 890253
30/01/2013 1,898.17p 1,915.46p 1,890.04p 1,898.17p 738625
29/01/2013 1,891.06p 1,904.27p 1,885.97p 1,898.17p 535931
28/01/2013 1,910.37p 1,911.39p 1,884.67p 1,895.12p 584645
25/01/2013 1,881.91p 1,912.41p 1,881.91p 1,911.39p 735428
24/01/2013 1,851.41p 1,892.07p 1,851.41p 1,889.02p 602785
23/01/2013 1,833.11p 1,865.64p 1,833.11p 1,854.46p 630242
22/01/2013 1,842.26p 1,860.56p 1,836.16p 1,860.56p 582392
21/01/2013 1,846.32p 1,851.41p 1,831.07p 1,844.29p 340643
18/01/2013 1,815.82p 1,856.49p 1,813.79p 1,845.31p 875486
17/01/2013 1,807.69p 1,818.87p 1,800.57p 1,816.84p 1144050
16/01/2013 1,809.72p 1,819.89p 1,795.49p 1,815.82p 622535
15/01/2013 1,792.44p 1,811.64p 1,789.74p 1,810.74p 518455
14/01/2013 1,805.65p 1,805.65p 1,780.24p 1,797.52p 705423
11/01/2013 1,783.29p 1,809.72p 1,775.15p 1,803.62p 457744
10/01/2013 1,781.25p 1,788.37p 1,771.44p 1,779.22p 1208888
09/01/2013 1,785.32p 1,792.44p 1,776.17p 1,780.24p 653826
08/01/2013 1,790.40p 1,801.59p 1,780.24p 1,783.29p 1004277
07/01/2013 1,803.62p 1,803.62p 1,782.27p 1,794.47p 477454
04/01/2013 1,798.54p 1,806.85p 1,784.30p 1,806.67p 520608
03/01/2013 1,776.17p 1,801.77p 1,774.14p 1,801.59p 828468
02/01/2013 1,757.87p 1,790.40p 1,746.69p 1,782.27p 646176
31/12/2012 1,728.39p 1,738.55p 1,724.32p 1,735.50p 149174
28/12/2012 1,730.42p 1,738.55p 1,725.34p 1,730.42p 424177
27/12/2012 1,725.34p 1,739.57p 1,724.32p 1,730.42p 359913
24/12/2012 1,736.52p 1,745.67p 1,724.32p 1,731.44p 76690
21/12/2012 1,732.45p 1,735.50p 1,721.27p 1,730.42p 1137810
20/12/2012 1,689.75p 1,741.60p 1,688.73p 1,738.55p 1278301
19/12/2012 1,682.63p 1,697.88p 1,677.21p 1,686.70p 743541
18/12/2012 1,676.53p 1,683.65p 1,667.38p 1,678.57p 735021
17/12/2012 1,675.52p 1,679.58p 1,664.33p 1,673.48p 644034
14/12/2012 1,669.42p 1,676.53p 1,667.38p 1,672.47p 914649
13/12/2012 1,673.48p 1,677.55p 1,666.37p 1,671.45p 750676
12/12/2012 1,673.48p 1,677.55p 1,667.38p 1,674.50p 1023475
11/12/2012 1,681.62p 1,687.72p 1,674.50p 1,676.53p 1436502
10/12/2012 1,672.47p 1,684.67p 1,669.42p 1,681.62p 912587
07/12/2012 1,679.58p 1,682.63p 1,672.47p 1,677.55p 944760
06/12/2012 1,682.63p 1,687.72p 1,673.48p 1,675.52p 990402
05/12/2012 1,701.95p 1,711.10p 1,681.62p 1,682.63p 875193
04/12/2012 1,693.82p 1,702.97p 1,690.77p 1,698.90p 827942
03/12/2012 1,701.95p 1,708.05p 1,691.78p 1,698.90p 675136
30/11/2012 1,691.78p 1,705.00p 1,691.78p 1,695.85p 1163915
29/11/2012 1,697.88p 1,710.08p 1,696.87p 1,701.95p 1388301
28/11/2012 1,708.05p 1,708.05p 1,692.80p 1,699.92p 1349513
27/11/2012 1,721.27p 1,726.35p 1,706.02p 1,708.05p 684375
26/11/2012 1,719.23p 1,726.35p 1,703.98p 1,710.08p 680010
23/11/2012 1,699.92p 1,726.35p 1,697.88p 1,719.23p 860540
22/11/2012 1,676.53p 1,702.97p 1,676.53p 1,699.92p 900021
21/11/2012 1,654.17p 1,682.63p 1,650.10p 1,677.55p 839596
20/11/2012 1,637.90p 1,665.35p 1,627.73p 1,660.27p 3330863
19/11/2012 1,606.38p 1,619.60p 1,600.28p 1,616.55p 2693111
16/11/2012 1,609.43p 1,610.45p 1,591.13p 1,598.25p 1319425
15/11/2012 1,600.28p 1,613.50p 1,592.15p 1,601.30p 1420948
14/11/2012 1,609.43p 1,618.58p 1,605.36p 1,610.45p 1588742
13/11/2012 1,601.30p 1,628.75p 1,601.30p 1,616.55p 1523133
12/11/2012 1,587.06p 1,616.55p 1,584.01p 1,605.36p 1667453
09/11/2012 1,581.98p 1,594.18p 1,568.76p 1,583.00p 1372458
08/11/2012 1,589.10p 1,592.15p 1,576.90p 1,584.01p 2436443
07/11/2012 1,574.86p 1,587.06p 1,569.78p 1,575.88p 2828667
06/11/2012 1,550.46p 1,589.10p 1,515.90p 1,570.80p 1758865
05/11/2012 1,558.60p 1,572.83p 1,544.36p 1,549.45p 865926
02/11/2012 1,567.75p 1,585.03p 1,559.61p 1,567.75p 1859024
01/11/2012 1,560.63p 1,575.88p 1,549.45p 1,574.86p 903786
31/10/2012 1,575.88p 1,583.53p 1,555.32p 1,555.55p 744416
30/10/2012 1,567.75p 1,588.08p 1,567.75p 1,580.96p 470213
29/10/2012 1,565.71p 1,577.91p 1,556.56p 1,570.80p 630050
26/10/2012 1,566.73p 1,577.91p 1,563.68p 1,565.71p 705926
25/10/2012 1,572.83p 1,599.26p 1,570.80p 1,572.83p 1115659
24/10/2012 1,585.03p 1,592.15p 1,570.80p 1,574.86p 1182527
23/10/2012 1,618.58p 1,618.58p 1,578.93p 1,579.95p 685809
22/10/2012 1,608.41p 1,633.83p 1,608.41p 1,618.58p 772436
19/10/2012 1,624.68p 1,629.77p 1,609.43p 1,612.48p 636363
18/10/2012 1,614.52p 1,627.73p 1,609.43p 1,624.68p 819906
17/10/2012 1,625.70p 1,625.70p 1,606.38p 1,613.50p 1215106
16/10/2012 1,635.87p 1,648.07p 1,585.63p 1,619.60p 1561220
15/10/2012 1,639.93p 1,662.30p 1,627.73p 1,630.78p 718873
12/10/2012 1,659.25p 1,661.28p 1,638.92p 1,644.00p 1672834
11/10/2012 1,653.15p 1,675.52p 1,648.07p 1,663.32p 1291357
10/10/2012 1,669.42p 1,686.70p 1,658.23p 1,660.27p 901651
09/10/2012 1,686.70p 1,686.70p 1,640.95p 1,669.42p 1305238
08/10/2012 1,689.11p 1,690.12p 1,675.87p 1,683.00p 454548
05/10/2012 1,696.23p 1,702.95p 1,681.98p 1,696.23p 721422
04/10/2012 1,675.87p 1,702.64p 1,670.78p 1,699.29p 1156278
03/10/2012 1,655.51p 1,670.78p 1,644.31p 1,668.74p 609726
02/10/2012 1,660.60p 1,676.89p 1,654.45p 1,655.51p 1093645
01/10/2012 1,649.40p 1,671.80p 1,649.40p 1,665.69p 869420
28/09/2012 1,659.58p 1,663.65p 1,635.14p 1,649.40p 1082746
27/09/2012 1,663.65p 1,673.83p 1,645.33p 1,646.34p 677935
26/09/2012 1,667.72p 1,669.76p 1,649.40p 1,659.58p 934076
25/09/2012 1,672.82p 1,683.00p 1,664.16p 1,679.94p 3937795
24/09/2012 1,656.53p 1,679.94p 1,655.51p 1,676.89p 522699
21/09/2012 1,674.85p 1,677.91p 1,658.56p 1,669.76p 1477134
20/09/2012 1,668.74p 1,678.92p 1,663.65p 1,667.72p 959254
19/09/2012 1,678.92p 1,679.94p 1,668.74p 1,679.94p 950891
18/09/2012 1,669.76p 1,677.91p 1,655.51p 1,671.80p 909532
17/09/2012 1,668.74p 1,679.94p 1,653.47p 1,673.83p 963191
14/09/2012 1,677.91p 1,711.50p 1,668.74p 1,671.80p 1475110
13/09/2012 1,635.14p 1,657.54p 1,627.00p 1,648.38p 831383
12/09/2012 1,650.42p 1,666.71p 1,624.96p 1,634.13p 943219
11/09/2012 1,637.18p 1,654.49p 1,630.05p 1,648.38p 1287648
10/09/2012 1,643.29p 1,649.40p 1,635.14p 1,638.20p 743105
07/09/2012 1,654.49p 1,657.54p 1,645.33p 1,647.36p 1225791
06/09/2012 1,650.42p 1,658.56p 1,641.25p 1,653.47p 1158560
05/09/2012 1,630.05p 1,655.51p 1,627.00p 1,644.31p 861545
04/09/2012 1,647.36p 1,661.62p 1,617.84p 1,624.96p 734173
03/09/2012 1,632.09p 1,655.76p 1,624.96p 1,645.33p 423380
31/08/2012 1,629.04p 1,655.51p 1,623.94p 1,634.13p 736599
30/08/2012 1,628.02p 1,638.20p 1,618.85p 1,629.04p 606156
29/08/2012 1,631.07p 1,641.25p 1,624.96p 1,629.04p 570348
28/08/2012 1,643.29p 1,650.42p 1,602.56p 1,625.98p 811256
24/08/2012 1,645.33p 1,666.20p 1,639.95p 1,645.33p 544032
23/08/2012 1,658.56p 1,658.56p 1,632.09p 1,639.22p 636876
22/08/2012 1,664.67p 1,666.71p 1,643.29p 1,643.29p 565452
21/08/2012 1,691.14p 1,700.31p 1,677.91p 1,688.09p 518729
20/08/2012 1,688.09p 1,692.16p 1,677.91p 1,685.03p 416013
17/08/2012 1,689.11p 1,693.18p 1,679.94p 1,687.07p 536296
16/08/2012 1,704.38p 1,708.45p 1,677.66p 1,679.94p 713547
15/08/2012 1,698.27p 1,702.34p 1,690.12p 1,697.25p 516491
14/08/2012 1,698.27p 1,702.34p 1,690.12p 1,699.29p 691861
13/08/2012 1,706.41p 1,709.47p 1,685.03p 1,692.16p 567086
10/08/2012 1,694.20p 1,718.63p 1,692.26p 1,702.34p 670912
09/08/2012 1,702.34p 1,708.45p 1,695.21p 1,699.29p 783440
08/08/2012 1,733.90p 1,749.18p 1,701.32p 1,713.54p 1573315
07/08/2012 1,679.94p 1,792.96p 1,672.82p 1,756.30p 2055771
06/08/2012 1,654.49p 1,668.74p 1,643.29p 1,651.43p 766122
03/08/2012 1,611.73p 1,659.58p 1,611.73p 1,655.51p 603145
02/08/2012 1,615.80p 1,646.34p 1,611.73p 1,612.74p 848098
01/08/2012 1,603.58p 1,622.93p 1,593.40p 1,610.71p 548096
31/07/2012 1,616.82p 1,624.96p 1,602.56p 1,605.62p 908170
30/07/2012 1,608.67p 1,627.00p 1,600.53p 1,625.98p 581614
27/07/2012 1,586.27p 1,608.67p 1,581.18p 1,608.67p 636131
26/07/2012 1,555.73p 1,581.18p 1,550.64p 1,578.13p 889650
25/07/2012 1,549.62p 1,551.66p 1,527.22p 1,550.64p 897653
24/07/2012 1,561.84p 1,568.96p 1,546.57p 1,551.66p 705627
23/07/2012 1,567.95p 1,572.02p 1,543.51p 1,560.82p 778244

*Close Price adjusted for both dividends and splits