InterContinental Hotels Group (IHG) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits