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
13/09/2010 1,130.14p 1,141.34p 1,122.00p 1,136.25p 776110
10/09/2010 1,112.83p 1,134.22p 1,112.83p 1,124.03p 1441462
09/09/2010 1,096.54p 1,120.76p 1,096.54p 1,118.94p 1388586
08/09/2010 1,079.24p 1,104.69p 1,077.20p 1,101.63p 1651020
07/09/2010 1,086.36p 1,094.51p 1,070.07p 1,084.33p 1123038
06/09/2010 1,091.45p 1,098.58p 1,082.29p 1,092.47p 757784
03/09/2010 1,069.05p 1,089.42p 1,060.91p 1,081.27p 2637339
02/09/2010 1,059.89p 1,069.05p 1,043.60p 1,064.98p 2545475
01/09/2010 1,018.15p 1,063.96p 1,016.11p 1,061.93p 5580543
31/08/2010 1,022.22p 1,030.36p 979.46p 999.82p 5300740
27/08/2010 1,029.35p 1,034.44p 1,018.15p 1,030.36p 1466543
26/08/2010 1,029.35p 1,045.64p 1,023.24p 1,030.36p 2120667
25/08/2010 1,027.31p 1,038.51p 1,015.09p 1,017.64p 1603740
24/08/2010 1,045.64p 1,053.78p 1,024.26p 1,035.46p 1406544
23/08/2010 1,029.35p 1,055.82p 1,029.35p 1,049.71p 1299909
20/08/2010 1,062.95p 1,062.95p 1,021.20p 1,024.26p 2716406
19/08/2010 1,084.33p 1,092.47p 1,056.84p 1,061.93p 2508532
18/08/2010 1,091.45p 1,095.71p 1,076.18p 1,077.20p 1940769
17/08/2010 1,091.45p 1,105.71p 1,085.34p 1,087.38p 1615019
16/08/2010 1,098.58p 1,103.67p 1,082.29p 1,088.40p 1548756
13/08/2010 1,083.31p 1,093.49p 1,076.18p 1,092.47p 1837424
12/08/2010 1,093.49p 1,105.71p 1,067.02p 1,073.13p 1923290
11/08/2010 1,101.63p 1,113.85p 1,088.40p 1,090.44p 1227176
10/08/2010 1,145.42p 1,145.42p 1,080.25p 1,097.56p 2908573
09/08/2010 1,159.67p 1,171.89p 1,137.27p 1,144.40p 1833271
06/08/2010 1,148.47p 1,157.63p 1,113.85p 1,137.27p 1724333
05/08/2010 1,158.65p 1,159.67p 1,141.34p 1,141.34p 1300076
04/08/2010 1,147.45p 1,156.49p 1,142.36p 1,151.52p 2284438
03/08/2010 1,145.42p 1,145.42p 1,135.23p 1,141.34p 1171225
02/08/2010 1,128.11p 1,141.34p 1,122.00p 1,141.34p 1584634
30/07/2010 1,127.09p 1,136.47p 1,123.02p 1,123.02p 2331145
29/07/2010 1,126.07p 1,138.29p 1,120.98p 1,127.09p 2742272
28/07/2010 1,136.25p 1,141.21p 1,119.96p 1,128.11p 2277488
27/07/2010 1,160.69p 1,170.87p 1,117.93p 1,130.14p 9966581
26/07/2010 1,218.72p 1,222.00p 1,200.40p 1,220.76p 905100
23/07/2010 1,183.09p 1,220.90p 1,183.09p 1,210.58p 1005746
22/07/2010 1,157.63p 1,182.07p 1,132.18p 1,181.05p 1183978
21/07/2010 1,130.14p 1,161.71p 1,125.05p 1,156.61p 956912
20/07/2010 1,133.20p 1,133.20p 1,113.85p 1,125.05p 547145
19/07/2010 1,130.14p 1,134.22p 1,109.78p 1,124.03p 896039
16/07/2010 1,148.47p 1,156.61p 1,127.09p 1,128.11p 970392
15/07/2010 1,171.89p 1,173.92p 1,134.22p 1,140.32p 1236962
14/07/2010 1,174.94p 1,189.20p 1,165.78p 1,181.05p 888686
13/07/2010 1,134.22p 1,175.99p 1,134.22p 1,175.96p 910455
12/07/2010 1,138.29p 1,147.45p 1,129.13p 1,140.32p 606499
09/07/2010 1,138.29p 1,143.38p 1,127.09p 1,140.32p 804280
08/07/2010 1,132.18p 1,141.34p 1,130.14p 1,134.22p 930715
07/07/2010 1,099.60p 1,120.98p 1,080.25p 1,119.96p 1436796
06/07/2010 1,069.05p 1,110.80p 1,063.96p 1,103.67p 1023847
05/07/2010 1,075.16p 1,075.16p 1,060.91p 1,066.00p 560625
02/07/2010 1,067.02p 1,078.22p 1,058.87p 1,070.07p 900844
01/07/2010 1,064.98p 1,084.33p 1,042.58p 1,064.98p 1930663
30/06/2010 1,124.03p 1,124.03p 1,076.18p 1,082.29p 3565464
29/06/2010 1,168.83p 1,171.89p 1,125.05p 1,125.05p 1708227
28/06/2010 1,168.83p 1,189.20p 1,162.72p 1,181.05p 738207
25/06/2010 1,163.74p 1,164.76p 1,150.51p 1,158.65p 1129485
24/06/2010 1,202.43p 1,202.52p 1,154.58p 1,158.65p 1150167
23/06/2010 1,188.18p 1,212.61p 1,188.18p 1,194.29p 867593
22/06/2010 1,220.76p 1,240.10p 1,198.36p 1,205.49p 1832921
21/06/2010 1,253.34p 1,265.56p 1,223.81p 1,229.92p 700512
18/06/2010 1,232.98p 1,244.18p 1,226.87p 1,237.05p 1173101
17/06/2010 1,235.01p 1,245.19p 1,225.85p 1,227.89p 752239
16/06/2010 1,261.48p 1,266.57p 1,224.83p 1,238.07p 962603
15/06/2010 1,204.47p 1,264.54p 1,204.47p 1,246.21p 1502745
14/06/2010 1,193.27p 1,219.74p 1,186.14p 1,218.72p 1363014
11/06/2010 1,166.80p 1,191.23p 1,158.65p 1,175.96p 1217970
10/06/2010 1,125.05p 1,168.83p 1,125.05p 1,161.71p 1298303
09/06/2010 1,104.69p 1,130.14p 1,087.26p 1,129.13p 1315728
08/06/2010 1,109.78p 1,112.83p 1,077.20p 1,086.36p 1616627
07/06/2010 1,103.67p 1,130.14p 1,094.51p 1,106.73p 2963834
04/06/2010 1,165.78p 1,171.89p 1,114.87p 1,118.94p 1505835
03/06/2010 1,147.45p 1,170.87p 1,139.31p 1,162.72p 1063648
02/06/2010 1,108.76p 1,129.13p 1,097.56p 1,129.13p 1107368
01/06/2010 1,113.85p 1,122.00p 1,084.33p 1,113.85p 818537
28/05/2010 1,115.89p 1,128.11p 1,106.73p 1,113.85p 934733
27/05/2010 1,084.33p 1,111.82p 1,072.11p 1,107.74p 1354337
26/05/2010 1,062.95p 1,098.58p 1,051.75p 1,082.29p 1943747
25/05/2010 1,068.04p 1,078.22p 1,035.74p 1,041.56p 2062538
24/05/2010 1,100.62p 1,110.80p 1,090.44p 1,102.65p 1017921
21/05/2010 1,090.44p 1,115.89p 1,076.18p 1,095.53p 2480902
20/05/2010 1,140.32p 1,147.45p 1,079.24p 1,096.54p 2583001
19/05/2010 1,143.38p 1,161.71p 1,132.18p 1,135.23p 2382646
18/05/2010 1,162.72p 1,171.89p 1,146.43p 1,157.63p 1521353
17/05/2010 1,139.31p 1,160.69p 1,130.14p 1,148.47p 1154674
14/05/2010 1,157.63p 1,165.78p 1,146.43p 1,151.52p 1651789
13/05/2010 1,170.87p 1,173.92p 1,153.56p 1,161.71p 873086
12/05/2010 1,113.85p 1,164.76p 1,110.80p 1,159.67p 1113088
11/05/2010 1,122.00p 1,136.25p 1,088.40p 1,122.00p 1371847
10/05/2010 1,066.00p 1,127.09p 1,053.78p 1,126.07p 2414876
07/05/2010 1,066.00p 1,088.40p 1,028.33p 1,046.66p 2612894
06/05/2010 1,101.63p 1,130.14p 1,095.53p 1,095.53p 1711600
05/05/2010 1,142.36p 1,142.36p 1,107.74p 1,112.83p 1197034
04/05/2010 1,190.21p 1,193.27p 1,138.29p 1,140.32p 1748348
30/04/2010 1,157.63p 1,196.32p 1,157.63p 1,180.03p 1957003
29/04/2010 1,088.40p 1,159.67p 1,088.40p 1,156.61p 2208902
28/04/2010 1,098.58p 1,105.71p 1,082.29p 1,090.44p 1436427
27/04/2010 1,140.32p 1,143.38p 1,103.67p 1,103.67p 2050824
26/04/2010 1,157.63p 1,183.09p 1,149.49p 1,150.51p 1682528
23/04/2010 1,094.51p 1,150.51p 1,093.49p 1,142.36p 1884488
22/04/2010 1,077.20p 1,099.60p 1,067.02p 1,094.51p 1995294
21/04/2010 1,069.05p 1,078.22p 1,064.98p 1,073.13p 924500
20/04/2010 1,060.91p 1,068.04p 1,054.80p 1,064.98p 598952
19/04/2010 1,066.00p 1,066.00p 1,053.78p 1,056.84p 636529
16/04/2010 1,076.18p 1,089.42p 1,068.04p 1,068.04p 967415
15/04/2010 1,071.09p 1,086.36p 1,070.07p 1,085.34p 657617
14/04/2010 1,076.18p 1,079.24p 1,061.93p 1,067.02p 1348092
13/04/2010 1,081.27p 1,081.27p 1,067.02p 1,073.13p 975081
12/04/2010 1,080.25p 1,085.34p 1,073.13p 1,081.27p 532031
09/04/2010 1,062.95p 1,086.36p 1,062.95p 1,078.22p 1193244
08/04/2010 1,069.05p 1,072.11p 1,044.62p 1,051.75p 981089
07/04/2010 1,085.34p 1,091.45p 1,069.05p 1,072.11p 1194840
06/04/2010 1,062.95p 1,084.33p 1,061.93p 1,084.33p 1460249
01/04/2010 1,053.78p 1,071.09p 1,050.73p 1,063.96p 887074
31/03/2010 1,059.89p 1,075.16p 1,044.62p 1,050.73p 1103835
30/03/2010 1,061.93p 1,071.09p 1,045.64p 1,061.93p 1870890
29/03/2010 1,066.00p 1,075.16p 1,052.76p 1,054.80p 1252817
26/03/2010 1,052.76p 1,072.82p 1,048.69p 1,064.98p 714908
25/03/2010 1,039.53p 1,061.93p 1,038.51p 1,058.87p 982013
24/03/2010 1,042.58p 1,062.64p 1,033.42p 1,037.49p 1162565
23/03/2010 1,039.53p 1,061.93p 1,036.47p 1,058.87p 1196197
22/03/2010 1,037.49p 1,038.51p 1,022.22p 1,037.49p 928250
19/03/2010 1,015.60p 1,041.56p 1,015.09p 1,037.49p 2213344
18/03/2010 1,015.09p 1,026.29p 1,007.46p 1,021.20p 574141
17/03/2010 1,016.62p 1,018.15p 1,010.26p 1,016.62p 988758
16/03/2010 1,011.53p 1,018.15p 1,002.87p 1,010.51p 766245
15/03/2010 1,008.47p 1,011.53p 997.43p 1,002.87p 569757
12/03/2010 1,007.97p 1,010.51p 994.99p 1,007.97p 920331
11/03/2010 990.15p 1,007.97p 990.15p 1,006.95p 1140938
10/03/2010 976.40p 993.20p 975.95p 991.17p 1142048
09/03/2010 975.38p 980.48p 968.77p 977.42p 926269
08/03/2010 982.51p 985.06p 975.38p 976.40p 861679
05/03/2010 971.82p 983.53p 967.24p 978.95p 861384
04/03/2010 966.73p 976.40p 965.20p 970.29p 1770218
03/03/2010 987.60p 1,002.87p 970.80p 970.80p 2417954
02/03/2010 966.73p 1,001.86p 962.15p 992.69p 2073945
01/03/2010 946.37p 965.71p 937.71p 963.17p 1294753
26/02/2010 938.22p 939.75p 927.02p 936.70p 1801130
25/02/2010 922.44p 937.71p 917.35p 926.00p 1685670
24/02/2010 924.99p 934.15p 918.88p 924.99p 1380577
23/02/2010 932.11p 936.70p 921.42p 924.99p 1174816
22/02/2010 936.70p 939.75p 926.00p 927.53p 1048663
19/02/2010 915.82p 936.19p 911.75p 933.64p 2139460
18/02/2010 918.88p 926.51p 910.22p 920.91p 1685764
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

*Close Price adjusted for both dividends and splits