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
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
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

*Close Price adjusted for both dividends and splits