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
03/03/2014 1,953.08p 1,974.43p 1,925.28p 1,929.69p 924966
28/02/2014 1,969.34p 1,985.61p 1,964.26p 1,974.43p 1361362
27/02/2014 1,957.14p 1,971.38p 1,939.86p 1,969.34p 964816
26/02/2014 1,950.03p 1,970.36p 1,950.03p 1,961.21p 876746
25/02/2014 1,959.18p 1,968.33p 1,952.06p 1,961.21p 1227337
24/02/2014 1,951.04p 1,970.26p 1,934.77p 1,957.14p 1643622
21/02/2014 1,981.54p 2,007.98p 1,950.03p 1,957.14p 1918760
20/02/2014 2,012.04p 2,015.09p 1,992.50p 2,007.98p 1253101
19/02/2014 2,021.19p 2,029.33p 1,996.79p 1,998.83p 1199469
18/02/2014 2,054.74p 2,081.18p 1,978.49p 2,014.08p 2082638
17/02/2014 2,034.41p 2,081.18p 2,029.33p 2,081.18p 1034176
14/02/2014 2,005.94p 2,038.48p 2,000.86p 2,036.44p 824544
13/02/2014 2,029.33p 2,031.36p 1,985.61p 2,007.98p 999000
12/02/2014 2,017.13p 2,036.44p 2,016.11p 2,029.33p 755906
11/02/2014 1,988.66p 2,018.14p 1,983.58p 2,016.11p 732841
10/02/2014 1,978.49p 1,990.69p 1,969.34p 1,983.58p 657355
07/02/2014 1,989.68p 1,991.71p 1,974.43p 1,975.44p 1051094
06/02/2014 1,980.53p 2,005.94p 1,969.34p 1,986.63p 1218198
05/02/2014 1,969.34p 1,984.59p 1,959.18p 1,977.48p 1054284
04/02/2014 1,984.59p 1,999.84p 1,972.39p 1,974.43p 902696
03/02/2014 1,997.81p 2,026.28p 1,996.79p 1,999.84p 913613
31/01/2014 2,015.09p 2,022.21p 1,960.27p 2,002.89p 707462
30/01/2014 2,010.01p 2,030.34p 2,002.89p 2,016.11p 499267
29/01/2014 2,023.23p 2,055.76p 1,994.76p 2,014.08p 801931
28/01/2014 2,016.11p 2,028.31p 2,006.05p 2,017.13p 530234
27/01/2014 2,052.71p 2,056.78p 2,000.86p 2,004.93p 1179528
24/01/2014 2,063.90p 2,078.13p 2,046.61p 2,059.83p 1709810
23/01/2014 2,067.96p 2,080.16p 2,053.73p 2,062.88p 879238
22/01/2014 2,060.85p 2,081.18p 2,060.85p 2,072.03p 723510
21/01/2014 2,041.53p 2,062.88p 2,034.41p 2,057.80p 703814
20/01/2014 2,030.34p 2,036.44p 2,023.23p 2,034.41p 237668
17/01/2014 2,023.23p 2,040.51p 2,010.01p 2,029.33p 759421
16/01/2014 2,049.66p 2,058.81p 2,021.19p 2,022.21p 652089
15/01/2014 2,050.68p 2,059.15p 2,041.53p 2,053.73p 437382
14/01/2014 2,015.09p 2,045.59p 2,007.98p 2,045.59p 640093
13/01/2014 2,003.91p 2,030.34p 2,003.91p 2,026.28p 625390
10/01/2014 2,004.93p 2,013.06p 1,995.78p 2,013.06p 806087
09/01/2014 1,993.74p 2,015.09p 1,976.47p 1,998.83p 1313488
08/01/2014 2,028.31p 2,040.35p 2,008.99p 2,015.09p 736757
07/01/2014 2,028.31p 2,041.53p 2,012.04p 2,035.43p 467840
06/01/2014 2,028.31p 2,036.44p 2,014.08p 2,022.21p 535011
03/01/2014 2,037.46p 2,046.61p 2,029.33p 2,032.38p 1046320
02/01/2014 2,046.61p 2,056.89p 2,028.31p 2,042.54p 918849
31/12/2013 2,047.63p 2,071.95p 2,041.65p 2,046.61p 508798
30/12/2013 2,055.76p 2,077.11p 2,052.71p 2,053.73p 798569
27/12/2013 2,034.41p 2,061.86p 2,031.36p 2,058.81p 621588
24/12/2013 2,022.21p 2,041.53p 2,011.63p 2,033.39p 322687
23/12/2013 1,987.64p 2,020.18p 1,985.61p 2,020.18p 730166
20/12/2013 1,980.53p 2,005.94p 1,972.39p 1,985.61p 1366111
19/12/2013 1,953.08p 1,973.41p 1,926.64p 1,973.41p 1057341
18/12/2013 1,923.59p 1,937.82p 1,919.52p 1,926.64p 464514
17/12/2013 1,941.89p 1,942.91p 1,915.46p 1,920.54p 465615
16/12/2013 1,921.56p 1,945.96p 1,917.29p 1,939.86p 486282
13/12/2013 1,917.49p 1,946.98p 1,917.49p 1,928.67p 478794
12/12/2013 1,916.47p 1,932.74p 1,909.36p 1,921.56p 641468
11/12/2013 1,912.41p 1,938.52p 1,912.41p 1,930.71p 534107
10/12/2013 1,931.72p 1,941.89p 1,910.37p 1,913.42p 500782
09/12/2013 1,921.56p 1,936.81p 1,911.39p 1,931.72p 610686
06/12/2013 1,915.46p 1,923.59p 1,896.14p 1,913.42p 568416
05/12/2013 1,915.46p 1,924.61p 1,901.22p 1,918.51p 486615
04/12/2013 1,926.64p 1,933.74p 1,907.32p 1,916.47p 647525
03/12/2013 1,939.86p 1,943.90p 1,924.61p 1,924.61p 762452
02/12/2013 1,932.74p 1,944.94p 1,928.67p 1,940.87p 420801
29/11/2013 1,935.79p 1,947.99p 1,932.74p 1,934.77p 502659
28/11/2013 1,946.98p 1,946.98p 1,936.81p 1,939.86p 478715
27/11/2013 1,940.87p 1,949.03p 1,919.52p 1,938.84p 874268
26/11/2013 1,918.51p 1,945.96p 1,915.44p 1,936.81p 1093199
25/11/2013 1,903.26p 1,919.52p 1,894.11p 1,918.51p 433222
22/11/2013 1,877.84p 1,906.31p 1,877.84p 1,894.11p 650299
21/11/2013 1,888.01p 1,891.06p 1,878.86p 1,883.94p 561765
20/11/2013 1,880.89p 1,901.22p 1,861.57p 1,890.04p 987108
19/11/2013 1,898.17p 1,908.34p 1,883.94p 1,891.06p 700540
18/11/2013 1,888.01p 1,911.39p 1,873.77p 1,908.34p 544754
15/11/2013 1,878.86p 1,901.22p 1,873.77p 1,899.19p 686349
14/11/2013 1,863.61p 1,876.82p 1,844.29p 1,870.72p 735971
13/11/2013 1,863.61p 1,871.94p 1,835.14p 1,844.29p 1347699
12/11/2013 1,851.41p 1,879.87p 1,845.31p 1,869.71p 1126483
11/11/2013 1,835.14p 1,854.46p 1,831.07p 1,850.39p 583972
08/11/2013 1,820.90p 1,832.09p 1,816.84p 1,831.07p 968946
07/11/2013 1,830.05p 1,847.34p 1,824.97p 1,828.02p 1058984
06/11/2013 1,837.17p 1,840.22p 1,822.94p 1,830.05p 915666
05/11/2013 1,830.05p 1,841.24p 1,809.72p 1,836.16p 954219
04/11/2013 1,872.76p 1,872.76p 1,820.90p 1,823.95p 695959
01/11/2013 1,850.39p 1,860.56p 1,825.99p 1,835.14p 882937
31/10/2013 1,859.54p 1,869.71p 1,845.31p 1,847.34p 621053
30/10/2013 1,853.44p 1,870.72p 1,851.41p 1,859.54p 446311
29/10/2013 1,867.67p 1,870.72p 1,848.36p 1,852.42p 703853
28/10/2013 1,880.89p 1,885.95p 1,831.07p 1,853.44p 904796
25/10/2013 1,892.07p 1,903.26p 1,890.04p 1,896.14p 457800
24/10/2013 1,892.07p 1,904.27p 1,883.94p 1,894.11p 508900
23/10/2013 1,907.32p 1,911.39p 1,888.01p 1,891.06p 510917
22/10/2013 1,890.04p 1,904.27p 1,877.84p 1,896.14p 682143
21/10/2013 1,895.12p 1,898.55p 1,885.97p 1,890.04p 339711
18/10/2013 1,870.72p 1,892.07p 1,862.59p 1,886.99p 987219
17/10/2013 1,875.81p 1,884.93p 1,850.39p 1,860.56p 607731
16/10/2013 1,867.67p 1,899.19p 1,857.51p 1,883.94p 652080
15/10/2013 1,849.37p 1,884.96p 1,840.22p 1,875.81p 1085635
14/10/2013 1,845.31p 1,849.47p 1,835.14p 1,838.19p 461275
11/10/2013 1,809.72p 1,850.39p 1,799.55p 1,845.31p 1147760
10/10/2013 1,817.85p 1,830.05p 1,796.50p 1,817.85p 1412267
09/10/2013 1,787.35p 1,827.00p 1,776.17p 1,814.80p 1217214
08/10/2013 1,824.97p 1,830.05p 1,787.35p 1,792.44p 565895
07/10/2013 1,832.09p 1,833.11p 1,812.77p 1,825.99p 954030
04/10/2013 1,835.14p 1,842.26p 1,823.95p 1,831.07p 738019
03/10/2013 1,835.14p 1,841.24p 1,823.95p 1,828.02p 652500
02/10/2013 1,843.27p 1,847.34p 1,825.99p 1,837.17p 763491
01/10/2013 1,834.12p 1,853.44p 1,832.09p 1,850.39p 446808
30/09/2013 1,812.77p 1,842.26p 1,812.77p 1,832.09p 701748
27/09/2013 1,848.36p 1,850.39p 1,822.94p 1,835.14p 585257
26/09/2013 1,848.36p 1,860.56p 1,839.21p 1,848.36p 708784
25/09/2013 1,867.67p 1,870.57p 1,837.17p 1,850.39p 714603
24/09/2013 1,863.61p 1,873.77p 1,857.51p 1,868.69p 776637
23/09/2013 1,880.89p 1,882.92p 1,855.47p 1,862.59p 535495
20/09/2013 1,891.06p 1,900.21p 1,872.76p 1,882.92p 985749
19/09/2013 1,891.06p 1,914.44p 1,882.92p 1,900.21p 821208
18/09/2013 1,921.56p 1,922.57p 1,844.29p 1,865.64p 1270481
17/09/2013 1,931.72p 1,935.79p 1,921.56p 1,921.56p 458440
16/09/2013 1,957.14p 1,961.21p 1,926.64p 1,931.72p 430147
13/09/2013 1,928.67p 1,935.79p 1,920.54p 1,934.77p 439221
12/09/2013 1,957.14p 1,987.64p 1,924.61p 1,928.67p 711894
11/09/2013 1,938.84p 1,947.99p 1,928.67p 1,947.99p 469147
10/09/2013 1,922.57p 1,949.01p 1,915.46p 1,941.89p 517509
09/09/2013 1,919.52p 1,921.56p 1,903.26p 1,915.46p 547846
06/09/2013 1,898.17p 1,922.57p 1,889.02p 1,920.54p 887135
05/09/2013 1,928.67p 1,944.94p 1,895.12p 1,906.31p 1085691
04/09/2013 1,854.46p 1,866.66p 1,830.05p 1,866.66p 606011
03/09/2013 1,867.67p 1,876.82p 1,843.27p 1,859.54p 797286
02/09/2013 1,850.39p 1,890.04p 1,833.11p 1,870.72p 510275
30/08/2013 1,874.79p 1,875.81p 1,830.05p 1,833.11p 674646
29/08/2013 1,819.89p 1,876.82p 1,815.82p 1,873.77p 836549
28/08/2013 1,835.14p 1,845.31p 1,788.37p 1,817.85p 2990692
27/08/2013 1,890.04p 1,896.14p 1,840.22p 1,845.31p 843800
23/08/2013 1,886.99p 1,910.37p 1,879.87p 1,896.14p 634942
22/08/2013 1,871.74p 1,895.12p 1,864.62p 1,894.11p 544351
21/08/2013 1,915.46p 1,918.27p 1,872.76p 1,875.81p 1011469
20/08/2013 1,976.46p 2,012.04p 1,973.41p 2,011.03p 1006634
19/08/2013 1,966.29p 2,000.86p 1,966.29p 1,990.69p 569085
16/08/2013 1,958.16p 1,975.44p 1,942.91p 1,971.38p 814790
15/08/2013 2,011.03p 2,020.18p 1,964.26p 1,964.26p 772024
14/08/2013 2,000.86p 2,023.23p 1,990.69p 2,018.14p 609834
13/08/2013 1,986.63p 2,006.96p 1,982.56p 2,001.88p 497327
12/08/2013 1,989.68p 2,002.89p 1,982.56p 1,985.61p 494216
09/08/2013 2,019.16p 2,021.19p 1,982.56p 1,991.71p 675095
08/08/2013 2,019.16p 2,025.26p 1,995.78p 2,011.03p 533686
07/08/2013 2,057.80p 2,066.95p 2,012.04p 2,018.14p 1079237
06/08/2013 1,972.39p 2,079.15p 1,939.86p 2,063.90p 2182207
05/08/2013 1,938.84p 1,949.01p 1,930.71p 1,939.86p 687660
02/08/2013 1,941.89p 1,945.96p 1,925.62p 1,930.71p 527697
01/08/2013 1,946.98p 1,952.06p 1,910.37p 1,938.84p 1184862
31/07/2013 1,932.74p 1,944.94p 1,930.71p 1,938.84p 621675
30/07/2013 1,942.91p 1,956.13p 1,929.34p 1,940.87p 512807
29/07/2013 1,926.64p 1,953.08p 1,916.47p 1,938.84p 548988
26/07/2013 1,961.21p 1,965.28p 1,874.79p 1,916.47p 1606408
25/07/2013 1,959.18p 1,973.41p 1,934.77p 1,958.16p 620409
24/07/2013 1,971.38p 1,982.56p 1,958.16p 1,964.26p 823645
23/07/2013 1,982.56p 1,987.64p 1,963.24p 1,963.24p 753540
22/07/2013 2,015.09p 2,017.13p 1,998.83p 2,000.86p 308012
19/07/2013 2,023.23p 2,030.34p 2,007.98p 2,016.11p 638107
18/07/2013 1,993.74p 2,031.36p 1,988.66p 2,029.33p 561970
17/07/2013 1,998.83p 2,010.01p 1,987.64p 1,999.84p 348673
16/07/2013 2,012.04p 2,015.09p 1,986.63p 1,988.66p 668553
15/07/2013 2,005.94p 2,022.21p 1,994.76p 2,002.89p 712260
12/07/2013 1,997.81p 2,004.93p 1,991.71p 1,994.76p 411546
11/07/2013 1,995.78p 2,003.91p 1,965.28p 1,994.76p 650457
10/07/2013 1,974.43p 1,991.71p 1,957.14p 1,965.28p 614244
09/07/2013 1,990.69p 1,997.81p 1,971.38p 1,982.56p 1561231
08/07/2013 1,954.09p 1,983.58p 1,939.86p 1,976.46p 588673
05/07/2013 1,955.11p 1,971.38p 1,932.74p 1,939.86p 605757
04/07/2013 1,890.04p 1,956.13p 1,889.02p 1,947.99p 634511
03/07/2013 1,906.31p 1,921.56p 1,863.61p 1,875.81p 1109430
02/07/2013 1,911.39p 1,926.64p 1,901.22p 1,921.56p 856652
01/07/2013 1,891.06p 1,908.34p 1,838.19p 1,905.29p 966385
28/06/2013 1,823.95p 1,853.44p 1,821.92p 1,838.19p 1115337
27/06/2013 1,805.65p 1,838.19p 1,795.49p 1,824.97p 933674
26/06/2013 1,799.55p 1,814.80p 1,790.40p 1,806.67p 812163
25/06/2013 1,772.10p 1,799.55p 1,766.00p 1,795.49p 824419
24/06/2013 1,800.57p 1,812.77p 1,758.89p 1,766.00p 863736
21/06/2013 1,822.94p 1,846.32p 1,796.50p 1,796.50p 1917606
20/06/2013 1,819.89p 1,839.21p 1,794.47p 1,794.47p 1223367
19/06/2013 1,856.49p 1,858.52p 1,839.21p 1,839.21p 1060308
18/06/2013 1,845.31p 1,863.61p 1,845.31p 1,853.44p 949777
17/06/2013 1,856.49p 1,867.67p 1,846.32p 1,848.36p 659805
14/06/2013 1,841.24p 1,868.80p 1,831.07p 1,857.51p 797684
13/06/2013 1,810.74p 1,838.19p 1,797.52p 1,831.07p 807282
12/06/2013 1,846.32p 1,861.57p 1,828.02p 1,830.05p 534904
11/06/2013 1,844.29p 1,851.41p 1,816.27p 1,846.32p 1140551
10/06/2013 1,851.41p 1,873.37p 1,850.39p 1,851.41p 758629
07/06/2013 1,848.36p 1,878.86p 1,847.34p 1,856.49p 1429314
06/06/2013 1,866.66p 1,880.85p 1,844.29p 1,849.37p 758614
05/06/2013 1,916.47p 1,927.66p 1,867.67p 1,867.67p 981045
04/06/2013 1,924.61p 1,939.86p 1,918.51p 1,927.66p 336251
03/06/2013 1,928.67p 1,940.87p 1,912.12p 1,918.51p 448560
31/05/2013 1,941.89p 1,958.16p 1,927.66p 1,938.84p 922678
30/05/2013 1,929.69p 1,954.09p 1,921.56p 1,952.06p 638315
29/05/2013 1,978.49p 1,985.61p 1,932.74p 1,934.77p 780811
28/05/2013 1,972.39p 1,991.71p 1,943.93p 1,985.61p 800283
24/05/2013 1,956.13p 1,960.34p 1,927.66p 1,943.93p 743133
23/05/2013 1,946.98p 1,962.23p 1,932.74p 1,950.03p 699814
22/05/2013 1,964.26p 1,986.63p 1,953.08p 1,977.48p 860332
21/05/2013 1,988.66p 2,002.89p 1,966.29p 1,977.48p 969871

*Close Price adjusted for both dividends and splits