Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercontinental Hotels Group Plc (OP: ICHGF )

98.75 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 63.15 63.15 63.15 63.15 213 -1.58(-2.44%)
May 24, 2018 64.73 64.73 64.73 0 +0.33(+0.51%)
May 23, 2018 64.40 64.40 64.40 64.40 5,760 -0.45(-0.69%)
May 21, 2018 64.85 64.85 64.85 0 +0.85(+1.33%)
May 16, 2018 64.00 64.00 64.00 21 +0.30(+0.47%)
May 14, 2018 63.70 63.70 63.70 18 -1.20(-1.85%)
May 10, 2018 64.90 64.90 64.90 0 +0.70(+1.09%)
May 08, 2018 64.20 64.20 64.20 0 +1.40(+2.23%)
May 01, 2018 62.80 62.80 62.80 0 -0.20(-0.32%)
Apr 30, 2018 63.00 63.00 63.00 63.00 375 +0.70(+1.12%)
Apr 26, 2018 62.30 62.30 62.30 0 +1.00(+1.63%)
Apr 24, 2018 61.30 61.30 61.30 0 -1.18(-1.89%)
Apr 19, 2018 62.48 62.48 62.48 0 +1.48(+2.43%)
Apr 17, 2018 61.00 61.00 61.00 8 +0.50(+0.83%)
Apr 12, 2018 60.50 60.50 60.50 0 +0.05(+0.08%)
Apr 11, 2018 60.45 60.45 60.45 60.45 36,132 -0.20(-0.33%)
Apr 09, 2018 60.65 60.65 60.65 22 +1.35(+2.28%)
Apr 04, 2018 59.30 59.30 59.30 0 -2.22(-3.61%)
Mar 23, 2018 61.52 61.52 61.52 0 -1.53(-2.43%)
Mar 20, 2018 63.05 63.05 63.05 0 -0.11(-0.17%)
Mar 19, 2018 63.15 63.16 62.85 63.16 38,555 +0.21(+0.34%)
Mar 16, 2018 63.08 63.08 62.95 62.95 2,799 -0.25(-0.40%)
Mar 15, 2018 63.20 63.20 63.20 63.20 736 -0.30(-0.47%)
Mar 09, 2018 63.50 63.50 63.50 0 +1.20(+1.93%)
Mar 07, 2018 62.30 62.30 62.30 0 +0.85(+1.38%)
Mar 02, 2018 61.45 61.45 61.45 0 -4.41(-6.70%)
Feb 28, 2018 65.86 65.86 65.86 8,498 +0.54(+0.83%)
Feb 21, 2018 65.32 65.32 65.32 0 +1.52(+2.38%)
Feb 08, 2018 63.80 63.80 63.80 0 -0.05(-0.08%)
Feb 07, 2018 62.69 62.69 63.85 0 +1.16(+1.85%)
Feb 06, 2018 62.69 62.69 62.69 0 -5.41(-7.94%)
Jan 26, 2018 68.10 68.10 68.10 0 +0.10(+0.15%)
Jan 23, 2018 68.00 68.00 68.00 0 -0.20(-0.29%)
Jan 19, 2018 68.20 68.20 68.20 0 +1.50(+2.25%)
Jan 18, 2018 66.70 66.70 66.70 66.70 489 +0.45(+0.68%)
Jan 16, 2018 66.25 66.25 66.25 0 +3.35(+5.33%)
Jan 09, 2018 62.90 62.90 62.90 0 -0.60(-0.94%)
Jan 05, 2018 63.50 63.50 63.50 0 -0.04(-0.06%)
Jan 04, 2018 63.54 63.54 63.54 63.54 3,818 +1.04(+1.66%)
Jan 03, 2018 62.50 62.50 62.50 62.50 6,500 -0.75(-1.19%)
Jan 02, 2018 63.50 63.60 63.25 63.25 1,622 +0.24(+0.38%)
Dec 27, 2017 63.01 63.01 63.01 0 +1.31(+2.12%)
Dec 19, 2017 61.70 61.70 61.70 9 -0.05(-0.08%)
Dec 18, 2017 61.70 61.75 61.70 61.75 1,073 +0.00(+0.00%)
Dec 14, 2017 0 +0.00(+0.00%)
Dec 12, 2017 58.75 58.75 58.75 0 -0.79(-1.33%)
Dec 11, 2017 59.54 59.54 59.54 59.54 400 +0.44(+0.75%)
Dec 04, 2017 59.10 59.10 59.10 0 +1.70(+2.96%)
Nov 30, 2017 57.40 57.40 57.40 0 -0.60(-1.03%)
Nov 28, 2017 58.00 58.00 58.00 0 +0.54(+0.94%)
Nov 24, 2017 57.46 57.46 57.46 10 +1.96(+3.53%)
Nov 16, 2017 55.50 55.50 55.50 550 +0.50(+0.91%)
Nov 15, 2017 55.00 55.00 55.00 55.00 521 -1.00(-1.79%)
Nov 01, 2017 56.00 56.00 56.00 0 +0.75(+1.36%)
Oct 31, 2017 55.25 55.25 55.25 55.25 2,121 +0.20(+0.36%)
Oct 30, 2017 55.00 55.05 55.00 55.05 706 +0.55(+1.01%)
Oct 27, 2017 54.50 54.50 54.50 54.50 1,000 +0.83(+1.55%)
Oct 19, 2017 53.67 53.67 53.67 0 -0.36(-0.67%)
Oct 11, 2017 54.03 54.03 54.03 0 +0.03(+0.06%)
Oct 09, 2017 54.00 54.00 54.00 0 +1.19(+2.25%)
Oct 03, 2017 52.81 52.81 52.81 0 +0.04(+0.08%)
Oct 02, 2017 53.00 53.00 52.77 52.77 4,350 -0.58(-1.09%)
Sep 28, 2017 53.35 53.35 53.35 0 +2.03(+3.96%)
Sep 22, 2017 51.32 51.32 51.32 0 +1.09(+2.16%)
Sep 21, 2017 50.23 50.23 50.23 50.23 6,006 +0.73(+1.48%)
Sep 13, 2017 49.50 49.50 49.50 0 -0.50(-1.00%)
Sep 11, 2017 50.00 50.00 50.00 0 +0.51(+1.03%)
Sep 05, 2017 49.49 49.49 49.49 0 -0.01(-0.02%)
Aug 31, 2017 49.50 49.50 49.50 0 +0.30(+0.61%)
Aug 24, 2017 49.20 49.20 49.20 0 -1.35(-2.67%)
Aug 18, 2017 50.55 50.55 50.55 0 -0.99(-1.92%)
Aug 16, 2017 51.54 51.54 51.54 8 -0.86(-1.64%)
Aug 10, 2017 52.40 52.40 52.40 0 -4.85(-8.47%)
Aug 07, 2017 57.25 57.25 57.25 0 +0.75(+1.33%)
Aug 04, 2017 56.50 56.50 56.50 56.50 1,108 +0.25(+0.44%)
Aug 01, 2017 56.25 56.25 56.25 0 -0.15(-0.27%)
Jul 31, 2017 56.40 56.40 56.40 56.40 170 -0.10(-0.18%)
Jul 26, 2017 56.50 56.50 56.50 0 +0.00(+0.00%)
Jul 25, 2017 56.50 56.50 56.50 56.50 665 +0.90(+1.62%)
Jul 24, 2017 55.60 55.60 55.60 55.60 2,341 +0.10(+0.18%)
Jul 17, 2017 55.50 55.50 55.50 1,557 +0.20(+0.36%)
Jul 12, 2017 55.30 55.30 55.30 0 +0.23(+0.42%)
Jul 05, 2017 55.07 55.07 55.07 0 +0.02(+0.04%)
Jul 03, 2017 55.05 55.05 55.05 55.05 481 -0.30(-0.54%)
Jun 28, 2017 55.35 55.35 55.35 1,033 -0.44(-0.79%)
Jun 21, 2017 55.79 55.79 55.79 0 +0.29(+0.52%)
Jun 20, 2017 55.70 55.70 55.50 55.50 1,734 -1.05(-1.86%)
Jun 16, 2017 56.55 56.55 56.55 0 +0.40(+0.71%)
Jun 08, 2017 56.15 56.15 56.15 3,196 -1.14(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.