- Share Prices
Intercontinental Hotels Group PLC (IHG)
5,150.00p-76.00 (-1.45%)24 Feb 2021, 17:21
Intercontinental Hotels Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 23, 2021 | 5284.00p | 5568.00p | 5186.00p | 5226.00p | 1,294,812 |
Feb 22, 2021 | 5014.00p | 5318.00p | 4997.00p | 5312.00p | 796,413 |
Feb 19, 2021 | 5042.00p | 5148.00p | 5032.00p | 5110.00p | 542,676 |
Feb 18, 2021 | 5000.00p | 5056.00p | 4961.00p | 4985.00p | 462,816 |
Feb 17, 2021 | 5140.00p | 5170.00p | 4956.00p | 5006.00p | 314,296 |
Feb 16, 2021 | 5126.00p | 5162.00p | 5074.00p | 5146.00p | 291,385 |
Feb 15, 2021 | 4914.00p | 5146.00p | 4914.00p | 5124.00p | 334,741 |
Feb 12, 2021 | 4899.00p | 4920.20p | 4825.00p | 4895.00p | 242,037 |
Feb 11, 2021 | 4887.00p | 4937.00p | 4849.00p | 4925.00p | 355,583 |
Feb 10, 2021 | 5040.00p | 5040.00p | 4857.00p | 4892.00p | 1,441,237 |
Feb 9, 2021 | 5002.00p | 5092.00p | 4977.00p | 4981.00p | 450,470 |
Feb 8, 2021 | 5052.00p | 5114.00p | 5016.00p | 5026.00p | 607,956 |
Feb 5, 2021 | 4975.00p | 5106.00p | 4958.66p | 5076.00p | 560,330 |
Feb 4, 2021 | 4835.00p | 5020.00p | 4834.00p | 4985.00p | 490,042 |
Feb 3, 2021 | 4953.00p | 4987.60p | 4846.00p | 4848.00p | 458,123 |
Feb 2, 2021 | 4591.00p | 4897.00p | 4591.00p | 4876.00p | 586,940 |
Feb 1, 2021 | 4511.00p | 4629.00p | 4439.00p | 4607.00p | 336,453 |
Jan 29, 2021 | 4594.00p | 4627.00p | 4461.00p | 4521.00p | 1,024,391 |
Jan 28, 2021 | 4520.00p | 4675.00p | 4500.00p | 4615.00p | 428,836 |
Jan 27, 2021 | 4590.00p | 4662.00p | 4506.00p | 4585.00p | 691,246 |
Jan 26, 2021 | 4510.00p | 4645.00p | 4493.00p | 4582.00p | 590,053 |
Jan 25, 2021 | 4733.00p | 4742.00p | 4495.00p | 4562.00p | 534,638 |
Jan 22, 2021 | 4839.00p | 4845.00p | 4679.00p | 4747.00p | 366,444 |
Jan 21, 2021 | 4830.00p | 4896.00p | 4808.00p | 4825.00p | 311,681 |
Jan 20, 2021 | 4854.00p | 4888.00p | 4815.00p | 4826.00p | 369,317 |
Jan 19, 2021 | 4824.00p | 4916.00p | 4798.00p | 4858.00p | 497,878 |
Jan 18, 2021 | 4839.00p | 4873.00p | 4769.00p | 4788.00p | 143,178 |
Jan 15, 2021 | 4838.00p | 4914.00p | 4818.00p | 4848.00p | 392,283 |
Jan 14, 2021 | 4865.00p | 4913.00p | 4826.00p | 4890.00p | 419,052 |
Jan 13, 2021 | 4900.00p | 4900.00p | 4826.00p | 4849.00p | 594,675 |
Jan 12, 2021 | 4767.00p | 4891.00p | 4756.00p | 4876.00p | 361,404 |
Jan 11, 2021 | 4843.00p | 4843.00p | 4739.00p | 4739.00p | 315,564 |
Jan 8, 2021 | 4810.00p | 4906.00p | 4768.00p | 4816.00p | 760,397 |
Jan 7, 2021 | 4849.00p | 4849.00p | 4646.00p | 4762.00p | 402,921 |
Jan 6, 2021 | 4782.00p | 4886.00p | 4732.00p | 4814.00p | 636,621 |
Jan 5, 2021 | 4621.00p | 4753.00p | 4619.00p | 4732.00p | 295,748 |
Jan 4, 2021 | 4780.00p | 4819.01p | 4644.00p | 4669.00p | 1,097,610 |
Dec 31, 2020 | 4690.00p | 4717.03p | 4660.00p | 4690.00p | 130,923 |
Dec 30, 2020 | 4752.00p | 4842.00p | 4752.00p | 4757.00p | 186,788 |
Dec 29, 2020 | 4721.00p | 4862.00p | 4628.00p | 4771.00p | 350,202 |
Dec 24, 2020 | 4689.00p | 4732.54p | 4616.00p | 4627.00p | 88,348 |
Dec 23, 2020 | 4586.00p | 4699.00p | 4570.00p | 4687.00p | 305,923 |
Dec 22, 2020 | 4585.00p | 4651.00p | 4534.00p | 4586.00p | 315,148 |
Dec 21, 2020 | 4525.00p | 4734.09p | 4427.00p | 4600.00p | 526,641 |
Dec 18, 2020 | 4646.00p | 4743.00p | 4616.00p | 4647.00p | 604,703 |
Dec 17, 2020 | 4705.00p | 4721.00p | 4643.00p | 4659.00p | 333,259 |
Dec 16, 2020 | 4752.00p | 4801.00p | 4644.00p | 4670.00p | 660,992 |
Dec 15, 2020 | 4692.00p | 4736.00p | 4631.00p | 4720.00p | 1,041,801 |
Dec 14, 2020 | 4806.00p | 4828.17p | 4679.00p | 4679.00p | 1,057,613 |
Dec 11, 2020 | 4801.00p | 4865.00p | 4735.00p | 4778.00p | 505,878 |