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
04/10/2011 1,012.55p 1,012.55p 970.29p 990.66p 1828723
03/10/2011 1,042.58p 1,049.71p 1,025.27p 1,035.46p 1090438
30/09/2011 1,082.29p 1,082.29p 1,042.58p 1,070.07p 1536201
29/09/2011 1,086.36p 1,096.54p 1,084.33p 1,089.42p 1096528
28/09/2011 1,108.76p 1,114.87p 1,084.33p 1,090.44p 1085072
27/09/2011 1,095.53p 1,124.03p 1,083.31p 1,114.87p 884049
26/09/2011 1,041.56p 1,091.69p 1,037.49p 1,074.15p 1960825
23/09/2011 1,046.66p 1,066.00p 1,021.20p 1,056.84p 1759299
22/09/2011 1,064.98p 1,068.04p 1,032.40p 1,038.51p 1583195
21/09/2011 1,109.78p 1,120.98p 1,085.34p 1,087.38p 874685
20/09/2011 1,074.15p 1,115.89p 1,069.05p 1,111.82p 669936
19/09/2011 1,068.04p 1,090.44p 1,064.98p 1,081.27p 947426
16/09/2011 1,092.47p 1,103.67p 1,083.31p 1,086.36p 1276884
15/09/2011 1,071.09p 1,100.62p 1,063.96p 1,086.36p 1332992
14/09/2011 1,006.44p 1,066.00p 1,004.40p 1,066.00p 1784824
13/09/2011 1,029.35p 1,029.35p 985.57p 1,004.40p 1996365
12/09/2011 1,029.35p 1,029.35p 985.57p 1,005.93p 872540
09/09/2011 1,046.66p 1,052.76p 1,023.24p 1,029.35p 1186698
08/09/2011 1,054.80p 1,074.15p 1,036.47p 1,053.78p 936156
07/09/2011 1,048.69p 1,062.95p 1,038.51p 1,057.85p 1489739
06/09/2011 1,007.97p 1,031.38p 1,000.84p 1,023.24p 2060155
05/09/2011 1,020.18p 1,025.27p 997.78p 1,011.02p 1416319
02/09/2011 1,047.67p 1,053.78p 1,025.27p 1,034.44p 1560075
01/09/2011 1,071.09p 1,072.11p 1,027.31p 1,061.93p 1900397
31/08/2011 1,050.73p 1,077.20p 1,041.56p 1,064.98p 1248534
30/08/2011 1,033.42p 1,050.73p 1,019.17p 1,041.56p 1597686
26/08/2011 982.51p 996.79p 964.69p 990.15p 2519913
25/08/2011 1,000.84p 1,014.58p 977.42p 982.00p 1817337
24/08/2011 974.88p 989.13p 966.73p 986.58p 2200340
23/08/2011 977.42p 996.26p 964.19p 972.33p 1418346
22/08/2011 964.69p 999.31p 964.69p 977.93p 1128991
19/08/2011 1,004.40p 1,006.95p 962.15p 975.89p 4235610
18/08/2011 1,056.84p 1,071.09p 1,004.40p 1,005.42p 2641831
17/08/2011 1,071.09p 1,084.33p 1,057.85p 1,071.09p 990707
16/08/2011 1,070.07p 1,079.24p 1,059.89p 1,076.18p 908009
15/08/2011 1,069.05p 1,084.33p 1,057.85p 1,079.24p 1252274
12/08/2011 1,048.69p 1,064.98p 1,025.27p 1,061.93p 1709849
11/08/2011 1,063.96p 1,063.96p 1,009.49p 1,045.64p 2430386
10/08/2011 1,079.24p 1,079.24p 1,021.20p 1,029.35p 2973119
09/08/2011 999.82p 1,060.91p 956.04p 1,060.91p 4386250
08/08/2011 1,033.42p 1,063.96p 980.48p 980.48p 2429686
05/08/2011 1,047.67p 1,091.45p 1,032.40p 1,045.64p 2518696
04/08/2011 1,148.47p 1,150.51p 1,066.00p 1,066.00p 2239841
03/08/2011 1,151.52p 1,161.71p 1,112.83p 1,136.25p 1987563
02/08/2011 1,219.74p 1,226.87p 1,167.81p 1,167.81p 1984338
01/08/2011 1,242.14p 1,262.50p 1,221.78p 1,231.96p 1159742
29/07/2011 1,237.05p 1,247.23p 1,222.79p 1,229.92p 1297356
28/07/2011 1,251.30p 1,255.38p 1,233.99p 1,250.28p 1623050
27/07/2011 1,276.76p 1,281.85p 1,258.43p 1,261.48p 761022
26/07/2011 1,289.99p 1,294.06p 1,268.61p 1,280.83p 592250
25/07/2011 1,278.79p 1,291.01p 1,277.77p 1,288.97p 530960
22/07/2011 1,281.85p 1,300.17p 1,274.72p 1,285.92p 755281
21/07/2011 1,265.56p 1,273.70p 1,244.18p 1,267.59p 673891
20/07/2011 1,254.36p 1,271.67p 1,248.25p 1,265.56p 934377
19/07/2011 1,236.03p 1,248.25p 1,225.85p 1,248.25p 881679
18/07/2011 1,256.39p 1,262.50p 1,222.79p 1,223.81p 1177949
15/07/2011 1,258.43p 1,267.59p 1,248.25p 1,262.50p 1148585
14/07/2011 1,272.68p 1,287.96p 1,259.45p 1,263.52p 1051437
13/07/2011 1,284.90p 1,314.43p 1,277.77p 1,305.26p 1073192
12/07/2011 1,292.03p 1,296.10p 1,254.36p 1,285.92p 1956336
11/07/2011 1,328.68p 1,335.81p 1,298.14p 1,306.28p 1271292
08/07/2011 1,356.17p 1,357.19p 1,330.72p 1,338.86p 888446
07/07/2011 1,339.88p 1,356.17p 1,334.79p 1,355.15p 1481203
06/07/2011 1,330.72p 1,337.85p 1,323.59p 1,328.68p 626124
05/07/2011 1,318.50p 1,338.86p 1,318.50p 1,327.66p 858906
04/07/2011 1,300.17p 1,326.65p 1,299.16p 1,323.59p 935829
01/07/2011 1,300.17p 1,306.28p 1,293.05p 1,298.14p 805033
30/06/2011 1,303.23p 1,305.26p 1,288.97p 1,298.14p 1247524
29/06/2011 1,282.87p 1,312.39p 1,282.87p 1,302.21p 1175098
28/06/2011 1,253.34p 1,281.85p 1,253.34p 1,279.81p 1053841
27/06/2011 1,233.99p 1,263.52p 1,232.98p 1,250.28p 967387
24/06/2011 1,235.01p 1,252.32p 1,227.89p 1,233.99p 998853
23/06/2011 1,218.72p 1,221.78p 1,207.52p 1,217.70p 1713939
22/06/2011 1,214.65p 1,229.92p 1,208.54p 1,227.89p 853142
21/06/2011 1,200.40p 1,220.76p 1,199.38p 1,218.72p 1403266
20/06/2011 1,180.03p 1,192.25p 1,171.89p 1,188.18p 689066
17/06/2011 1,180.03p 1,189.20p 1,161.71p 1,186.14p 1114377
16/06/2011 1,204.47p 1,205.49p 1,166.80p 1,186.14p 1255588
15/06/2011 1,210.58p 1,222.79p 1,208.54p 1,209.56p 1351921
14/06/2011 1,207.52p 1,219.74p 1,194.51p 1,211.59p 2061027
13/06/2011 1,207.52p 1,212.61p 1,193.27p 1,201.41p 982255
10/06/2011 1,228.90p 1,235.01p 1,205.49p 1,206.50p 1259766
09/06/2011 1,207.52p 1,227.89p 1,201.41p 1,227.89p 1521820
08/06/2011 1,236.03p 1,242.14p 1,209.56p 1,213.63p 1198520
07/06/2011 1,244.18p 1,254.14p 1,237.05p 1,243.16p 1146811
06/06/2011 1,246.21p 1,251.30p 1,238.07p 1,242.14p 1028260
03/06/2011 1,274.72p 1,275.74p 1,238.07p 1,251.30p 1871617
02/06/2011 1,285.92p 1,286.94p 1,269.63p 1,269.63p 1406294
01/06/2011 1,319.52p 1,322.57p 1,297.12p 1,301.19p 1256061
31/05/2011 1,308.32p 1,318.50p 1,305.26p 1,318.50p 1062747
27/05/2011 1,293.05p 1,308.32p 1,282.87p 1,300.17p 1250206
26/05/2011 1,284.90p 1,291.01p 1,274.72p 1,276.76p 921891
25/05/2011 1,268.61p 1,280.83p 1,268.61p 1,278.79p 794140
24/05/2011 1,279.81p 1,287.96p 1,270.65p 1,280.83p 1078354
23/05/2011 1,284.90p 1,296.10p 1,266.57p 1,274.72p 1097844
20/05/2011 1,306.28p 1,314.43p 1,300.17p 1,306.28p 965764
19/05/2011 1,306.28p 1,312.39p 1,296.10p 1,302.21p 619880
18/05/2011 1,284.90p 1,298.14p 1,276.76p 1,298.14p 1009386
17/05/2011 1,300.17p 1,301.19p 1,269.63p 1,274.72p 761150
16/05/2011 1,303.23p 1,321.55p 1,291.01p 1,300.17p 736687
13/05/2011 1,323.59p 1,328.68p 1,302.21p 1,307.30p 711865
12/05/2011 1,321.55p 1,330.72p 1,309.34p 1,321.55p 819444
11/05/2011 1,327.66p 1,336.83p 1,315.45p 1,329.70p 1085916
10/05/2011 1,296.10p 1,321.55p 1,293.05p 1,321.55p 2341487
09/05/2011 1,274.72p 1,287.96p 1,266.57p 1,271.67p 1250100
06/05/2011 1,292.03p 1,296.10p 1,272.68p 1,282.87p 1490013
05/05/2011 1,295.08p 1,308.32p 1,279.81p 1,285.92p 1211942
04/05/2011 1,305.26p 1,315.45p 1,278.79p 1,287.96p 1226828
03/05/2011 1,339.88p 1,350.06p 1,319.52p 1,323.59p 1005124
28/04/2011 1,339.88p 1,359.23p 1,319.52p 1,334.79p 924820
27/04/2011 1,327.66p 1,351.08p 1,320.54p 1,337.85p 747011
26/04/2011 1,326.65p 1,339.88p 1,316.46p 1,327.66p 669382
21/04/2011 1,323.59p 1,339.88p 1,281.85p 1,323.59p 1898411
20/04/2011 1,299.16p 1,331.74p 1,292.03p 1,318.50p 665847
19/04/2011 1,283.88p 1,300.17p 1,279.81p 1,285.92p 605867
18/04/2011 1,307.30p 1,309.34p 1,265.56p 1,272.68p 916662
15/04/2011 1,308.32p 1,318.50p 1,301.19p 1,303.23p 501522
14/04/2011 1,303.23p 1,327.66p 1,298.14p 1,311.37p 1166384
13/04/2011 1,280.83p 1,308.32p 1,278.79p 1,304.25p 907256
12/04/2011 1,281.85p 1,307.30p 1,279.81p 1,279.81p 1361304
11/04/2011 1,301.19p 1,302.21p 1,278.79p 1,284.90p 715085
08/04/2011 1,299.16p 1,310.36p 1,283.88p 1,304.25p 1129804
07/04/2011 1,288.97p 1,302.21p 1,283.88p 1,292.03p 963506
06/04/2011 1,287.96p 1,292.03p 1,268.16p 1,289.99p 1022091
05/04/2011 1,295.08p 1,298.14p 1,268.61p 1,281.85p 694603
04/04/2011 1,283.88p 1,303.23p 1,278.79p 1,293.05p 602898
01/04/2011 1,310.36p 1,314.43p 1,273.70p 1,286.94p 1202661
31/03/2011 1,328.68p 1,336.83p 1,291.01p 1,301.19p 1070163
30/03/2011 1,313.41p 1,331.74p 1,300.17p 1,321.55p 1065131
29/03/2011 1,253.34p 1,302.21p 1,238.07p 1,301.19p 1552212
28/03/2011 1,303.23p 1,315.45p 1,246.21p 1,251.30p 1862925
25/03/2011 1,316.46p 1,335.81p 1,300.17p 1,300.17p 956837
24/03/2011 1,271.67p 1,315.45p 1,271.67p 1,313.41p 917929
23/03/2011 1,272.68p 1,283.88p 1,255.38p 1,271.67p 949288
22/03/2011 1,289.99p 1,304.25p 1,286.94p 1,295.08p 1079822
21/03/2011 1,312.39p 1,328.68p 1,294.06p 1,295.08p 1293995
18/03/2011 1,275.74p 1,301.19p 1,267.59p 1,297.12p 2261728
17/03/2011 1,252.32p 1,281.85p 1,238.07p 1,273.70p 1601014
16/03/2011 1,259.45p 1,277.77p 1,232.98p 1,250.28p 2514672
15/03/2011 1,295.08p 1,296.10p 1,243.16p 1,277.77p 1443014
14/03/2011 1,330.72p 1,349.04p 1,307.30p 1,310.36p 861520
11/03/2011 1,350.06p 1,357.19p 1,332.75p 1,337.85p 786868
10/03/2011 1,355.15p 1,368.39p 1,345.99p 1,360.24p 1049447
09/03/2011 1,364.32p 1,404.02p 1,351.08p 1,361.26p 1739776
08/03/2011 1,345.99p 1,364.32p 1,333.77p 1,363.30p 1139645
07/03/2011 1,341.92p 1,369.41p 1,335.81p 1,345.99p 836951
04/03/2011 1,357.19p 1,384.68p 1,340.90p 1,342.94p 1128392
03/03/2011 1,347.01p 1,366.35p 1,338.86p 1,355.15p 1626798
02/03/2011 1,328.68p 1,341.92p 1,316.46p 1,333.77p 1717966
01/03/2011 1,391.81p 1,411.15p 1,334.79p 1,337.85p 2045122
28/02/2011 1,382.64p 1,412.17p 1,368.39p 1,392.83p 1500601
25/02/2011 1,356.17p 1,384.68p 1,351.08p 1,379.59p 1076768
24/02/2011 1,362.28p 1,378.57p 1,342.94p 1,349.04p 1841563
23/02/2011 1,419.30p 1,425.41p 1,368.39p 1,376.53p 2896326
22/02/2011 1,433.55p 1,440.68p 1,412.17p 1,430.50p 1481368
21/02/2011 1,457.99p 1,463.08p 1,439.66p 1,440.68p 859355
18/02/2011 1,440.68p 1,461.04p 1,431.51p 1,461.04p 1322618
17/02/2011 1,427.44p 1,466.13p 1,425.41p 1,441.70p 1807575
16/02/2011 1,390.79p 1,427.44p 1,380.61p 1,425.41p 1703990
15/02/2011 1,390.79p 1,417.16p 1,348.03p 1,382.64p 2342950
14/02/2011 1,400.97p 1,427.44p 1,393.84p 1,410.79p 1134798
11/02/2011 1,421.33p 1,430.50p 1,383.66p 1,398.93p 1789961
10/02/2011 1,426.42p 1,441.70p 1,388.75p 1,414.21p 2592146
09/02/2011 1,416.24p 1,439.66p 1,404.02p 1,423.37p 995822
08/02/2011 1,390.79p 1,421.33p 1,383.66p 1,414.21p 1518179
07/02/2011 1,369.41p 1,392.83p 1,359.23p 1,392.83p 811577
04/02/2011 1,366.35p 1,380.61p 1,355.15p 1,363.30p 1101716
03/02/2011 1,328.68p 1,367.37p 1,313.41p 1,367.37p 1946564
02/02/2011 1,330.72p 1,353.12p 1,311.37p 1,328.68p 1016350
01/02/2011 1,345.99p 1,347.01p 1,316.46p 1,326.65p 1210504
31/01/2011 1,343.95p 1,344.97p 1,318.50p 1,338.86p 1118018
28/01/2011 1,357.19p 1,363.30p 1,348.03p 1,353.12p 883650
27/01/2011 1,379.59p 1,383.66p 1,359.23p 1,359.23p 1430053
26/01/2011 1,344.97p 1,397.92p 1,344.97p 1,377.55p 1336655
25/01/2011 1,329.70p 1,345.99p 1,316.46p 1,339.88p 941817
24/01/2011 1,320.54p 1,332.75p 1,310.36p 1,320.54p 606317
21/01/2011 1,315.45p 1,328.68p 1,301.19p 1,318.50p 1218812
20/01/2011 1,347.01p 1,352.10p 1,289.99p 1,310.36p 2835165
19/01/2011 1,358.21p 1,368.39p 1,343.95p 1,345.99p 1308040
18/01/2011 1,354.14p 1,373.48p 1,327.66p 1,356.17p 910482
17/01/2011 1,356.17p 1,359.23p 1,339.88p 1,347.01p 806750
14/01/2011 1,349.04p 1,362.28p 1,339.88p 1,356.17p 794661
13/01/2011 1,353.12p 1,353.12p 1,334.79p 1,347.01p 592374
12/01/2011 1,351.08p 1,364.32p 1,339.88p 1,350.06p 857748
11/01/2011 1,348.03p 1,351.08p 1,338.86p 1,350.06p 754072
10/01/2011 1,354.14p 1,355.15p 1,337.85p 1,342.94p 1221653
07/01/2011 1,337.85p 1,354.14p 1,320.54p 1,353.12p 1876396
06/01/2011 1,322.57p 1,348.03p 1,311.37p 1,333.77p 1155169
05/01/2011 1,283.88p 1,328.68p 1,274.72p 1,326.65p 1349706
04/01/2011 1,241.12p 1,304.25p 1,227.89p 1,286.94p 1271601
31/12/2010 1,284.90p 1,284.90p 1,257.41p 1,265.56p 181875
30/12/2010 1,284.90p 1,288.97p 1,272.68p 1,283.88p 184735
29/12/2010 1,287.96p 1,294.06p 1,274.72p 1,286.94p 400100
24/12/2010 1,282.87p 1,293.05p 1,277.77p 1,287.96p 56113
23/12/2010 1,289.99p 1,294.06p 1,280.83p 1,285.92p 317815
22/12/2010 1,277.77p 1,291.01p 1,272.68p 1,288.97p 422203
21/12/2010 1,275.74p 1,282.87p 1,268.61p 1,277.77p 663794
20/12/2010 1,273.70p 1,276.76p 1,261.48p 1,271.67p 737787
17/12/2010 1,248.25p 1,264.54p 1,245.19p 1,256.39p 1763039
16/12/2010 1,252.32p 1,260.47p 1,243.16p 1,250.28p 922003

*Close Price adjusted for both dividends and splits