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
17/02/2010 913.79p 922.44p 857.28p 917.86p 3177368
16/02/2010 945.35p 945.35p 898.01p 909.21p 2629404
15/02/2010 934.66p 945.86p 932.11p 936.70p 916781
12/02/2010 931.60p 941.79p 924.99p 931.60p 2417008
11/02/2010 928.55p 936.70p 915.82p 923.97p 1341615
10/02/2010 919.39p 934.66p 911.75p 927.02p 1051938
09/02/2010 907.68p 921.93p 907.68p 916.33p 1771332
08/02/2010 905.64p 914.81p 895.46p 909.21p 1522287
05/02/2010 910.22p 910.22p 890.37p 903.10p 2450756
04/02/2010 913.79p 921.42p 899.02p 904.62p 1972812
03/02/2010 931.10p 934.66p 912.26p 914.30p 2047228
02/02/2010 923.46p 945.35p 915.82p 932.62p 1837470
01/02/2010 914.81p 929.06p 910.73p 920.40p 2184696
29/01/2010 925.50p 930.08p 914.30p 916.84p 1667473
28/01/2010 945.35p 947.89p 919.39p 919.39p 2040650
27/01/2010 945.86p 958.59p 933.64p 936.19p 1758880
26/01/2010 934.15p 952.48p 928.04p 952.48p 745425
25/01/2010 927.53p 946.88p 922.44p 937.71p 747650
22/01/2010 946.37p 950.44p 930.59p 932.11p 1528207
21/01/2010 954.00p 967.24p 944.84p 946.88p 1485644
20/01/2010 954.51p 965.20p 946.88p 950.95p 1158172
19/01/2010 947.89p 958.08p 935.17p 954.00p 902760
18/01/2010 936.70p 950.44p 931.60p 948.91p 502145
15/01/2010 934.15p 951.97p 929.06p 936.19p 2805365
14/01/2010 934.15p 940.77p 928.55p 934.15p 756612
13/01/2010 922.44p 934.15p 921.93p 930.59p 677357
12/01/2010 942.80p 943.82p 920.91p 927.02p 685369
11/01/2010 941.79p 956.55p 940.77p 943.31p 1057277
08/01/2010 916.84p 939.75p 916.33p 938.22p 931877
07/01/2010 914.81p 924.99p 905.64p 919.90p 615603
06/01/2010 917.35p 919.90p 905.64p 914.81p 492981
05/01/2010 918.88p 920.40p 904.62p 917.86p 1323365
04/01/2010 895.97p 923.46p 893.93p 920.91p 1067684
31/12/2009 911.75p 920.40p 907.68p 909.21p 99768
30/12/2009 919.39p 923.97p 907.17p 911.75p 279695
29/12/2009 916.33p 927.02p 913.28p 916.84p 419809
24/12/2009 908.19p 916.33p 907.68p 916.33p 83039
23/12/2009 908.70p 914.30p 902.08p 912.77p 658310
22/12/2009 906.66p 915.31p 896.99p 904.11p 464090
21/12/2009 888.33p 914.30p 884.77p 907.17p 662772
18/12/2009 900.55p 906.15p 882.73p 882.73p 1401096
17/12/2009 896.48p 906.66p 892.91p 896.48p 842161
16/12/2009 903.61p 909.71p 898.51p 901.06p 3671671
15/12/2009 918.37p 922.95p 899.02p 905.13p 1879057
14/12/2009 931.10p 943.31p 911.75p 913.28p 1648156
11/12/2009 903.10p 925.50p 903.10p 919.90p 1121252
10/12/2009 895.97p 908.19p 888.33p 906.66p 1220726
09/12/2009 885.28p 915.31p 884.77p 899.53p 2170391
08/12/2009 877.13p 894.44p 874.59p 886.30p 1173502
07/12/2009 887.82p 890.88p 874.08p 885.28p 714482
04/12/2009 885.28p 894.44p 867.97p 886.30p 916205
03/12/2009 880.19p 898.01p 876.62p 885.28p 1132846
02/12/2009 868.99p 876.62p 862.37p 870.52p 1361177
01/12/2009 863.90p 872.55p 861.35p 871.53p 832335
30/11/2009 859.32p 860.84p 845.57p 856.77p 1465444
27/11/2009 820.12p 858.30p 817.57p 855.24p 2015493
26/11/2009 862.88p 870.52p 823.17p 829.28p 1173908
25/11/2009 868.99p 872.55p 858.30p 865.42p 1231835
24/11/2009 861.35p 873.57p 856.77p 859.32p 1575567
23/11/2009 850.15p 867.97p 848.12p 861.35p 876935
20/11/2009 850.66p 856.77p 828.77p 838.95p 1467854
19/11/2009 860.84p 864.41p 844.04p 848.63p 1607878
18/11/2009 874.08p 879.17p 862.17p 864.92p 821346
17/11/2009 872.04p 885.28p 864.41p 872.55p 1973498
16/11/2009 876.62p 881.21p 866.44p 871.02p 1185466
13/11/2009 855.75p 886.81p 854.23p 872.55p 2634408
12/11/2009 848.12p 856.77p 840.99p 853.21p 1446643
11/11/2009 844.55p 854.23p 836.41p 847.10p 1434182
10/11/2009 857.28p 884.26p 826.74p 839.97p 3196318
09/11/2009 850.15p 858.30p 846.08p 857.79p 633693
06/11/2009 835.39p 846.59p 830.30p 839.46p 2061506
05/11/2009 824.19p 839.46p 814.52p 832.34p 1062457
04/11/2009 807.90p 838.44p 807.39p 834.37p 1427447
03/11/2009 809.43p 815.03p 783.97p 811.46p 1812732
02/11/2009 798.23p 817.57p 793.14p 814.52p 1792290
30/10/2009 809.94p 822.66p 792.63p 799.25p 1899176
29/10/2009 778.88p 814.52p 778.37p 811.46p 1387768
28/10/2009 799.25p 799.25p 776.34p 777.36p 2328960
27/10/2009 816.55p 821.64p 793.14p 799.75p 1518543
26/10/2009 830.30p 839.97p 812.48p 817.06p 1059965
23/10/2009 842.52p 849.13p 823.68p 826.23p 1274571
22/10/2009 854.73p 855.75p 822.15p 833.86p 1980056
21/10/2009 853.72p 864.92p 840.99p 859.32p 1549420
20/10/2009 870.01p 873.57p 848.12p 849.13p 986069
19/10/2009 852.70p 870.01p 846.59p 868.48p 604898
16/10/2009 877.64p 877.64p 846.08p 851.17p 1830216
15/10/2009 860.33p 885.28p 859.32p 872.55p 2844332
14/10/2009 847.61p 863.39p 846.59p 855.75p 1039554
13/10/2009 844.04p 851.17p 833.86p 837.93p 1168070
12/10/2009 839.97p 848.12p 824.70p 838.44p 561966
09/10/2009 821.64p 845.57p 817.57p 838.44p 2082171
08/10/2009 844.04p 856.26p 811.97p 826.23p 3148506
07/10/2009 844.04p 858.30p 833.86p 840.48p 2969154
06/10/2009 797.72p 821.14p 792.63p 813.50p 1374858
05/10/2009 786.01p 797.72p 777.86p 797.21p 1450252
02/10/2009 809.43p 813.50p 782.96p 785.50p 1720324
01/10/2009 823.68p 839.46p 815.54p 819.10p 1895859
30/09/2009 846.59p 854.23p 818.08p 827.24p 1529185
29/09/2009 837.43p 843.03p 827.75p 839.97p 736591
28/09/2009 815.03p 831.32p 807.39p 827.75p 1290035
25/09/2009 827.75p 833.35p 818.59p 818.59p 1259720
24/09/2009 840.99p 844.55p 822.15p 823.68p 1288973
23/09/2009 834.88p 854.73p 834.37p 840.48p 1540125
22/09/2009 832.34p 848.12p 829.28p 834.88p 930412
21/09/2009 833.86p 847.61p 820.63p 825.21p 1367890

*Close Price adjusted for both dividends and splits