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
20/07/2012 1,594.42p 1,603.58p 1,580.16p 1,584.24p 747927
19/07/2012 1,591.36p 1,599.51p 1,579.15p 1,599.51p 604299
18/07/2012 1,545.55p 1,582.20p 1,541.47p 1,582.20p 704117
17/07/2012 1,541.47p 1,549.62p 1,529.26p 1,542.49p 800456
16/07/2012 1,531.29p 1,536.38p 1,516.02p 1,534.35p 838552
13/07/2012 1,527.22p 1,539.44p 1,505.84p 1,529.26p 1766044
12/07/2012 1,563.87p 1,563.87p 1,528.24p 1,530.27p 1394612
11/07/2012 1,580.16p 1,582.20p 1,561.84p 1,578.13p 800938
10/07/2012 1,580.16p 1,593.40p 1,562.86p 1,591.36p 817896
09/07/2012 1,589.33p 1,590.16p 1,567.95p 1,576.09p 701693
06/07/2012 1,573.04p 1,590.35p 1,569.98p 1,583.22p 1046385
05/07/2012 1,583.22p 1,583.22p 1,558.78p 1,568.96p 810149
04/07/2012 1,587.29p 1,587.29p 1,573.04p 1,578.13p 609578
03/07/2012 1,590.35p 1,590.35p 1,562.86p 1,583.22p 799451
02/07/2012 1,564.89p 1,580.16p 1,559.80p 1,579.15p 978846
29/06/2012 1,579.15p 1,580.16p 1,559.80p 1,562.86p 1548005
28/06/2012 1,557.76p 1,561.84p 1,517.04p 1,534.35p 1376190
27/06/2012 1,554.71p 1,562.86p 1,543.51p 1,560.82p 1469351
26/06/2012 1,539.44p 1,552.67p 1,539.44p 1,546.57p 1022707
25/06/2012 1,554.71p 1,559.80p 1,540.46p 1,547.58p 1092702
22/06/2012 1,578.13p 1,578.13p 1,545.55p 1,550.64p 1020694
21/06/2012 1,590.35p 1,608.67p 1,583.22p 1,593.40p 667645
20/06/2012 1,567.95p 1,607.65p 1,559.80p 1,601.55p 1011514
19/06/2012 1,525.18p 1,562.86p 1,525.18p 1,562.86p 1323049
18/06/2012 1,545.55p 1,546.57p 1,506.86p 1,519.08p 837074
15/06/2012 1,529.26p 1,529.26p 1,498.61p 1,523.15p 1722118
14/06/2012 1,527.22p 1,539.44p 1,517.04p 1,522.13p 872522
13/06/2012 1,536.38p 1,547.58p 1,512.97p 1,529.26p 653180
12/06/2012 1,525.18p 1,544.53p 1,513.98p 1,537.40p 783012
11/06/2012 1,566.93p 1,566.93p 1,527.22p 1,530.27p 618605
08/06/2012 1,531.29p 1,536.38p 1,513.98p 1,531.29p 659081
07/06/2012 1,510.93p 1,549.62p 1,505.84p 1,534.35p 1006800
06/06/2012 1,508.89p 1,511.95p 1,476.31p 1,496.68p 1382930
01/06/2012 1,557.76p 1,565.91p 1,506.86p 1,508.89p 2119325
31/05/2012 1,474.28p 1,564.89p 1,474.28p 1,553.69p 2543014
30/05/2012 1,481.40p 1,488.53p 1,461.04p 1,464.10p 854841
29/05/2012 1,463.08p 1,494.64p 1,463.08p 1,491.59p 797899
28/05/2012 1,452.90p 1,468.17p 1,444.85p 1,457.99p 262683
25/05/2012 1,437.62p 1,453.91p 1,425.41p 1,437.62p 627236
24/05/2012 1,434.57p 1,450.86p 1,419.30p 1,431.51p 1112078
23/05/2012 1,449.84p 1,455.85p 1,425.41p 1,425.41p 913842
22/05/2012 1,449.84p 1,476.31p 1,445.87p 1,472.24p 692960
21/05/2012 1,424.39p 1,444.76p 1,410.13p 1,435.59p 908253
18/05/2012 1,450.86p 1,450.86p 1,418.28p 1,420.31p 1675938
17/05/2012 1,505.84p 1,511.95p 1,466.13p 1,466.13p 962676
16/05/2012 1,490.57p 1,517.04p 1,484.46p 1,504.82p 1111186
15/05/2012 1,513.98p 1,519.08p 1,492.60p 1,503.80p 664472
14/05/2012 1,522.13p 1,522.13p 1,486.49p 1,497.69p 698967
11/05/2012 1,502.78p 1,538.42p 1,502.78p 1,532.31p 767944
10/05/2012 1,523.15p 1,526.20p 1,500.75p 1,512.97p 1264074
09/05/2012 1,509.91p 1,517.04p 1,468.17p 1,501.77p 1673106
08/05/2012 1,529.26p 1,532.31p 1,483.44p 1,491.59p 1610961
04/05/2012 1,554.71p 1,561.94p 1,519.08p 1,530.27p 767001
03/05/2012 1,548.60p 1,572.02p 1,545.55p 1,559.80p 946390
02/05/2012 1,527.22p 1,548.70p 1,512.97p 1,543.51p 1276018
01/05/2012 1,496.68p 1,512.05p 1,491.59p 1,510.93p 680220
30/04/2012 1,516.02p 1,521.11p 1,486.49p 1,493.62p 730826
27/04/2012 1,478.35p 1,512.97p 1,475.29p 1,511.95p 780799
26/04/2012 1,477.33p 1,505.84p 1,477.33p 1,486.49p 1029335
25/04/2012 1,481.40p 1,489.55p 1,474.28p 1,479.37p 637313
24/04/2012 1,459.00p 1,475.29p 1,454.93p 1,471.22p 671358
23/04/2012 1,495.66p 1,496.68p 1,445.77p 1,450.86p 885849
20/04/2012 1,503.80p 1,506.86p 1,486.49p 1,500.75p 809819
19/04/2012 1,496.68p 1,523.15p 1,496.68p 1,500.75p 2952614
18/04/2012 1,481.40p 1,495.66p 1,474.28p 1,486.49p 736799
17/04/2012 1,468.17p 1,491.59p 1,464.10p 1,489.55p 708983
16/04/2012 1,460.02p 1,481.40p 1,460.02p 1,472.24p 627569
13/04/2012 1,500.75p 1,500.75p 1,462.06p 1,467.15p 733650
12/04/2012 1,452.90p 1,504.82p 1,449.84p 1,497.69p 1121459
11/04/2012 1,431.51p 1,457.99p 1,421.33p 1,453.91p 1034556
10/04/2012 1,450.86p 1,459.00p 1,440.68p 1,440.68p 977970
05/04/2012 1,450.86p 1,470.20p 1,444.75p 1,466.13p 845680
04/04/2012 1,477.33p 1,489.55p 1,449.84p 1,450.86p 988096
03/04/2012 1,506.86p 1,507.88p 1,490.57p 1,490.57p 734876
02/04/2012 1,479.37p 1,507.88p 1,479.27p 1,506.86p 1013998
30/03/2012 1,453.91p 1,483.44p 1,449.84p 1,479.37p 902172
29/03/2012 1,463.08p 1,469.19p 1,446.79p 1,450.86p 957884
28/03/2012 1,468.17p 1,487.51p 1,465.11p 1,471.22p 974282
27/03/2012 1,480.39p 1,492.60p 1,468.17p 1,472.24p 969527
26/03/2012 1,481.40p 1,492.60p 1,466.13p 1,479.37p 705085
23/03/2012 1,463.08p 1,498.41p 1,451.88p 1,468.17p 641011
22/03/2012 1,456.97p 1,470.20p 1,441.70p 1,465.11p 929792
21/03/2012 1,455.95p 1,484.15p 1,452.96p 1,462.06p 873302
20/03/2012 1,477.33p 1,486.49p 1,467.15p 1,474.28p 1114908
19/03/2012 1,497.69p 1,501.77p 1,482.42p 1,485.48p 605968
16/03/2012 1,502.78p 1,523.15p 1,495.66p 1,503.80p 784535
15/03/2012 1,506.86p 1,523.15p 1,488.53p 1,496.68p 923775
14/03/2012 1,535.37p 1,535.37p 1,505.84p 1,511.95p 1119071
13/03/2012 1,486.49p 1,525.18p 1,482.42p 1,524.17p 1316465
12/03/2012 1,489.55p 1,493.42p 1,474.28p 1,474.28p 1188976
09/03/2012 1,487.51p 1,495.66p 1,478.35p 1,489.55p 714761
08/03/2012 1,445.77p 1,489.55p 1,444.75p 1,487.51p 1056165
07/03/2012 1,411.15p 1,446.79p 1,407.08p 1,444.75p 911398
06/03/2012 1,459.00p 1,465.11p 1,398.93p 1,408.10p 2047110
05/03/2012 1,467.15p 1,478.35p 1,462.06p 1,467.15p 950758
02/03/2012 1,475.29p 1,479.37p 1,463.08p 1,473.26p 667569
01/03/2012 1,459.00p 1,480.39p 1,449.84p 1,476.31p 1059793
29/02/2012 1,463.08p 1,475.29p 1,459.50p 1,460.02p 1176060
28/02/2012 1,457.99p 1,468.17p 1,435.59p 1,466.13p 1185052
27/02/2012 1,419.30p 1,454.93p 1,411.15p 1,450.86p 1282599
24/02/2012 1,436.61p 1,448.82p 1,429.48p 1,430.50p 1778983
23/02/2012 1,437.62p 1,454.93p 1,428.46p 1,432.53p 1878387
22/02/2012 1,453.91p 1,460.02p 1,429.48p 1,445.77p 1024619
21/02/2012 1,466.13p 1,471.22p 1,445.77p 1,448.82p 963291
20/02/2012 1,440.68p 1,471.22p 1,427.44p 1,466.13p 1703077
17/02/2012 1,422.35p 1,440.78p 1,417.26p 1,435.59p 1697036
16/02/2012 1,394.86p 1,428.61p 1,385.70p 1,407.08p 1031411
15/02/2012 1,410.13p 1,428.46p 1,396.90p 1,405.04p 2829502
14/02/2012 1,424.39p 1,454.93p 1,391.81p 1,396.90p 2549289
13/02/2012 1,431.51p 1,449.84p 1,420.31p 1,427.44p 1537146
10/02/2012 1,411.15p 1,425.41p 1,398.93p 1,422.35p 1811835
09/02/2012 1,397.92p 1,407.08p 1,385.70p 1,404.02p 594115
08/02/2012 1,394.86p 1,396.90p 1,382.64p 1,386.72p 725062
07/02/2012 1,391.81p 1,391.81p 1,368.39p 1,387.73p 755729
06/02/2012 1,396.90p 1,396.90p 1,282.87p 1,391.81p 650704
03/02/2012 1,358.21p 1,400.97p 1,347.01p 1,397.92p 1000375
02/02/2012 1,364.32p 1,371.44p 1,339.88p 1,359.23p 1074658
01/02/2012 1,322.57p 1,358.21p 1,320.54p 1,358.21p 894558
31/01/2012 1,327.66p 1,334.79p 1,313.41p 1,315.45p 1478797
30/01/2012 1,342.94p 1,342.94p 1,308.32p 1,318.50p 1226566
27/01/2012 1,356.17p 1,362.28p 1,335.81p 1,344.97p 1122869
26/01/2012 1,348.03p 1,396.90p 1,348.03p 1,381.63p 1661731
25/01/2012 1,334.79p 1,356.17p 1,332.75p 1,349.04p 945862
24/01/2012 1,356.17p 1,356.17p 1,318.50p 1,327.66p 1025268
23/01/2012 1,341.92p 1,365.34p 1,330.72p 1,362.28p 853287
20/01/2012 1,334.79p 1,348.03p 1,317.48p 1,340.90p 1198138
19/01/2012 1,314.43p 1,330.72p 1,308.32p 1,330.72p 1019204
18/01/2012 1,283.88p 1,308.45p 1,272.68p 1,308.32p 1359011
17/01/2012 1,258.43p 1,277.77p 1,242.24p 1,277.77p 855758
16/01/2012 1,250.28p 1,258.43p 1,240.10p 1,242.14p 782957
13/01/2012 1,267.59p 1,267.59p 1,246.21p 1,257.41p 709761
12/01/2012 1,255.38p 1,264.54p 1,247.23p 1,257.41p 1031376
11/01/2012 1,254.36p 1,257.41p 1,220.76p 1,255.38p 1352150
10/01/2012 1,232.98p 1,263.52p 1,226.87p 1,252.32p 1436836
09/01/2012 1,214.65p 1,224.83p 1,199.38p 1,216.69p 1048393
06/01/2012 1,191.23p 1,199.38p 1,185.12p 1,195.30p 1224393
05/01/2012 1,197.34p 1,204.47p 1,174.94p 1,181.05p 2015415
04/01/2012 1,203.45p 1,207.52p 1,187.16p 1,190.21p 870122
03/01/2012 1,198.36p 1,222.79p 1,185.12p 1,201.41p 1207534
30/12/2011 1,182.07p 1,189.20p 1,174.94p 1,178.00p 210823
29/12/2011 1,172.91p 1,179.01p 1,161.71p 1,174.94p 839742
28/12/2011 1,158.65p 1,173.92p 1,147.45p 1,168.83p 1076844
23/12/2011 1,136.25p 1,140.32p 1,126.07p 1,140.32p 236881
22/12/2011 1,108.76p 1,129.13p 1,106.73p 1,120.98p 500419
21/12/2011 1,119.96p 1,139.31p 1,101.63p 1,109.78p 834882
20/12/2011 1,096.54p 1,122.00p 1,090.44p 1,120.98p 641073
19/12/2011 1,081.27p 1,105.71p 1,080.25p 1,101.63p 586170
16/12/2011 1,097.56p 1,103.67p 1,086.36p 1,086.36p 1125842
15/12/2011 1,093.49p 1,105.71p 1,086.36p 1,091.45p 1366799
14/12/2011 1,104.69p 1,110.80p 1,081.27p 1,087.38p 1325698
13/12/2011 1,125.05p 1,125.05p 1,101.63p 1,117.93p 1287559
12/12/2011 1,139.31p 1,140.32p 1,116.91p 1,125.05p 1132213
09/12/2011 1,096.54p 1,142.36p 1,096.54p 1,137.27p 1091168
08/12/2011 1,144.40p 1,144.40p 1,109.78p 1,109.78p 707553
07/12/2011 1,148.47p 1,149.49p 1,117.93p 1,131.16p 606668
06/12/2011 1,129.13p 1,148.47p 1,125.05p 1,134.22p 561684
05/12/2011 1,147.45p 1,154.58p 1,135.23p 1,136.25p 643718
02/12/2011 1,120.98p 1,145.42p 1,120.98p 1,141.34p 769796
01/12/2011 1,131.16p 1,141.34p 1,114.87p 1,115.89p 898231
30/11/2011 1,064.98p 1,130.14p 1,061.93p 1,126.07p 1144976
29/11/2011 1,068.04p 1,082.29p 1,057.85p 1,077.20p 746383
28/11/2011 1,034.44p 1,063.96p 1,032.40p 1,062.95p 944147
25/11/2011 1,022.22p 1,029.35p 998.80p 1,023.24p 1432659
24/11/2011 1,027.31p 1,037.49p 1,014.07p 1,023.24p 1118705
23/11/2011 1,045.64p 1,058.87p 1,018.15p 1,018.15p 1279893
22/11/2011 1,089.42p 1,109.78p 1,054.69p 1,062.95p 1724369
21/11/2011 1,093.49p 1,093.49p 1,062.95p 1,087.38p 2648055
18/11/2011 1,085.34p 1,100.62p 1,081.27p 1,092.47p 1413160
17/11/2011 1,096.54p 1,104.69p 1,072.11p 1,094.51p 1967220
16/11/2011 1,092.47p 1,118.94p 1,083.31p 1,095.53p 1348380
15/11/2011 1,088.40p 1,099.60p 1,066.92p 1,091.45p 1296595
14/11/2011 1,109.78p 1,113.85p 1,083.31p 1,090.44p 446438
11/11/2011 1,087.38p 1,113.85p 1,079.24p 1,107.74p 838192
10/11/2011 1,044.62p 1,085.34p 1,044.62p 1,082.29p 1139677
09/11/2011 1,115.89p 1,115.89p 1,062.95p 1,066.00p 1261644
08/11/2011 1,114.87p 1,114.87p 1,054.80p 1,092.47p 1937702
07/11/2011 1,118.94p 1,119.96p 1,090.44p 1,114.87p 1186126
04/11/2011 1,148.47p 1,151.52p 1,095.53p 1,106.73p 1030020
03/11/2011 1,097.56p 1,161.71p 1,097.56p 1,142.36p 1266816
02/11/2011 1,111.82p 1,135.23p 1,090.44p 1,120.98p 2291602
01/11/2011 1,149.49p 1,149.49p 1,091.45p 1,095.53p 1670722
31/10/2011 1,207.52p 1,207.52p 1,169.85p 1,169.85p 858845
28/10/2011 1,209.56p 1,220.76p 1,199.38p 1,212.61p 828814
27/10/2011 1,174.94p 1,206.50p 1,169.85p 1,202.43p 1114123
26/10/2011 1,141.34p 1,158.65p 1,127.09p 1,142.36p 479798
25/10/2011 1,135.23p 1,166.80p 1,129.13p 1,143.38p 721830
24/10/2011 1,160.69p 1,168.83p 1,139.31p 1,144.40p 1256322
21/10/2011 1,088.40p 1,139.31p 1,086.36p 1,135.23p 1075340
20/10/2011 1,085.34p 1,101.63p 1,077.20p 1,081.27p 828295
19/10/2011 1,119.96p 1,128.11p 1,094.51p 1,101.63p 1079297
18/10/2011 1,094.51p 1,116.91p 1,083.31p 1,106.73p 792093
17/10/2011 1,120.98p 1,139.31p 1,094.51p 1,101.63p 902391
14/10/2011 1,110.80p 1,125.05p 1,105.71p 1,109.78p 587124
13/10/2011 1,131.16p 1,142.36p 1,099.60p 1,105.71p 998904
12/10/2011 1,096.54p 1,153.56p 1,096.54p 1,138.29p 1801081
11/10/2011 1,080.25p 1,096.54p 1,076.18p 1,096.54p 842918
10/10/2011 1,094.51p 1,107.74p 1,076.18p 1,102.65p 1330190
07/10/2011 1,051.75p 1,087.38p 1,041.56p 1,080.25p 1212767
06/10/2011 1,022.22p 1,046.66p 1,013.06p 1,046.66p 2254159
05/10/2011 1,011.53p 1,020.18p 979.97p 1,015.09p 2314072

*Close Price adjusted for both dividends and splits