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
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
15/12/2010 1,253.34p 1,262.50p 1,245.19p 1,248.25p 1709408
14/12/2010 1,257.41p 1,261.48p 1,242.14p 1,258.43p 2322251
13/12/2010 1,242.14p 1,257.41p 1,232.98p 1,253.34p 946099
10/12/2010 1,247.23p 1,250.28p 1,229.92p 1,239.08p 528358
09/12/2010 1,244.18p 1,250.28p 1,235.01p 1,240.10p 812506
08/12/2010 1,246.21p 1,253.34p 1,235.01p 1,237.05p 818364
07/12/2010 1,251.30p 1,259.45p 1,242.14p 1,252.32p 1251873
06/12/2010 1,238.07p 1,254.36p 1,235.01p 1,246.21p 1170979
03/12/2010 1,232.98p 1,249.27p 1,212.61p 1,233.99p 1161688
02/12/2010 1,181.05p 1,233.99p 1,178.00p 1,230.94p 1922892
01/12/2010 1,171.89p 1,185.12p 1,165.78p 1,175.96p 2200454
30/11/2010 1,158.65p 1,171.89p 1,153.56p 1,160.69p 1057316
29/11/2010 1,188.18p 1,196.32p 1,153.56p 1,153.56p 1953655
26/11/2010 1,182.07p 1,187.16p 1,156.61p 1,184.10p 1008666
25/11/2010 1,171.89p 1,188.18p 1,171.89p 1,188.18p 1505930
24/11/2010 1,136.25p 1,164.76p 1,134.22p 1,162.72p 3163934
23/11/2010 1,155.60p 1,168.83p 1,131.16p 1,136.25p 1341825
22/11/2010 1,176.98p 1,185.12p 1,158.65p 1,158.65p 1067529
19/11/2010 1,161.71p 1,169.85p 1,154.58p 1,161.71p 1324891
18/11/2010 1,125.05p 1,166.80p 1,125.05p 1,159.67p 2059546
17/11/2010 1,101.63p 1,124.03p 1,092.47p 1,122.00p 1357788
16/11/2010 1,123.02p 1,123.02p 1,099.60p 1,100.62p 840619
15/11/2010 1,113.85p 1,135.23p 1,109.78p 1,123.02p 1355238
12/11/2010 1,100.62p 1,130.14p 1,094.51p 1,118.94p 1272547
11/11/2010 1,120.98p 1,144.65p 1,108.76p 1,120.98p 2306221
10/11/2010 1,165.78p 1,165.78p 1,117.93p 1,119.96p 2234412
09/11/2010 1,201.41p 1,201.41p 1,140.32p 1,160.69p 3862620
08/11/2010 1,231.96p 1,240.10p 1,220.76p 1,223.81p 1163422
05/11/2010 1,244.18p 1,253.34p 1,230.94p 1,232.98p 1187513
04/11/2010 1,237.05p 1,248.25p 1,230.94p 1,244.18p 1471922
03/11/2010 1,229.92p 1,237.05p 1,223.81p 1,227.89p 1020487
02/11/2010 1,222.79p 1,231.96p 1,212.61p 1,227.89p 1338783
01/11/2010 1,238.07p 1,239.08p 1,226.87p 1,227.89p 985244
29/10/2010 1,224.83p 1,237.05p 1,224.83p 1,228.90p 1179153
28/10/2010 1,227.89p 1,239.08p 1,219.74p 1,227.89p 1006438
27/10/2010 1,218.72p 1,237.05p 1,218.72p 1,227.89p 902858
26/10/2010 1,244.18p 1,245.19p 1,223.81p 1,228.90p 1018282
25/10/2010 1,237.05p 1,260.47p 1,232.98p 1,247.23p 1649885
22/10/2010 1,235.01p 1,249.27p 1,225.85p 1,235.01p 1249900
21/10/2010 1,187.16p 1,252.32p 1,187.16p 1,237.05p 3142286
20/10/2010 1,197.34p 1,197.34p 1,178.00p 1,193.27p 503041
19/10/2010 1,214.65p 1,214.65p 1,193.27p 1,196.32p 624762
18/10/2010 1,191.23p 1,213.63p 1,190.21p 1,210.58p 634427
15/10/2010 1,188.18p 1,196.32p 1,181.05p 1,193.27p 801666
14/10/2010 1,189.20p 1,190.21p 1,166.80p 1,182.07p 752209
13/10/2010 1,180.03p 1,206.50p 1,176.98p 1,184.10p 1607187
12/10/2010 1,174.94p 1,180.03p 1,162.72p 1,179.01p 631724
11/10/2010 1,180.03p 1,187.16p 1,170.01p 1,180.03p 435586
08/10/2010 1,169.85p 1,178.00p 1,155.60p 1,174.94p 831411
07/10/2010 1,188.18p 1,194.29p 1,170.87p 1,175.96p 1505673
06/10/2010 1,171.89p 1,199.60p 1,169.85p 1,193.27p 1871996
05/10/2010 1,150.51p 1,168.83p 1,135.23p 1,166.80p 1066712
04/10/2010 1,150.51p 1,155.60p 1,139.31p 1,147.45p 706794
01/10/2010 1,164.76p 1,171.89p 1,143.38p 1,148.47p 1475704
30/09/2010 1,161.71p 1,175.96p 1,146.43p 1,156.61p 1792497
29/09/2010 1,168.83p 1,191.23p 1,157.63p 1,170.87p 2207581
28/09/2010 1,152.54p 1,163.74p 1,135.23p 1,162.72p 1643433
27/09/2010 1,153.56p 1,162.72p 1,147.45p 1,153.56p 1649540
24/09/2010 1,129.13p 1,156.61p 1,120.98p 1,154.58p 677694
23/09/2010 1,145.42p 1,149.49p 1,113.85p 1,134.22p 785495
22/09/2010 1,161.71p 1,163.74p 1,136.25p 1,139.31p 937164
21/09/2010 1,153.56p 1,166.80p 1,147.45p 1,162.72p 915160
20/09/2010 1,141.34p 1,153.56p 1,135.23p 1,153.56p 891518
17/09/2010 1,140.32p 1,149.49p 1,134.22p 1,142.36p 2671202
16/09/2010 1,139.31p 1,141.34p 1,119.96p 1,127.09p 966756
15/09/2010 1,137.27p 1,147.45p 1,127.09p 1,138.29p 1370368
14/09/2010 1,147.45p 1,147.45p 1,128.11p 1,135.23p 1098711

*Close Price adjusted for both dividends and splits