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
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