InterContinental Hotels Group
Sector:
Consumer Discretionary,
Industry:
Hotels, Resorts & Cruise Lines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Aug 2023 |
GBX |
5,954 |
5,988 |
5,939.822 |
5,954 |
5,954 |
-40 (-0.67%)
|
1,539,535 |
| 30 Aug 2023 |
GBX |
5,994 |
6,052 |
5,984 |
5,994 |
5,994 |
-12 (-0.20%)
|
379,722 |
| 29 Aug 2023 |
GBX |
6,006 |
6,008 |
5,914 |
6,006 |
6,006 |
+128 (+2.18%)
|
548,941 |
| 25 Aug 2023 |
GBX |
5,878 |
5,908 |
5,857 |
5,878 |
5,878 |
+4 (+0.07%)
|
640,420 |
| 24 Aug 2023 |
GBX |
5,874 |
6,020 |
5,866 |
5,874 |
5,874 |
-72 (-1.21%)
|
261,182 |
| 23 Aug 2023 |
GBX |
5,946 |
5,976 |
5,900 |
5,946 |
5,946 |
+60 (+1.02%)
|
321,502 |
| 22 Aug 2023 |
GBX |
5,886 |
5,924 |
5,870 |
5,886 |
5,886 |
-8 (-0.14%)
|
425,627 |
| 21 Aug 2023 |
GBX |
5,894 |
5,954 |
5,804 |
5,894 |
5,894 |
+66 (+1.13%)
|
657,707 |
| 18 Aug 2023 |
GBX |
5,828 |
5,840 |
5,756 |
5,828 |
5,828 |
-34 (-0.58%)
|
467,015 |
| 17 Aug 2023 |
GBX |
5,862 |
5,922 |
5,837.599 |
5,862 |
5,862 |
-74 (-1.25%)
|
815,108 |
| 16 Aug 2023 |
GBX |
5,936 |
5,954 |
5,892 |
5,936 |
5,936 |
+16 (+0.27%)
|
249,219 |
| 15 Aug 2023 |
GBX |
5,920 |
5,972 |
5,856 |
5,920 |
5,920 |
-54 (-0.90%)
|
269,097 |
| 14 Aug 2023 |
GBX |
5,974 |
6,002 |
5,944 |
5,974 |
5,974 |
+24 (+0.40%)
|
594,082 |
| 11 Aug 2023 |
GBX |
5,950 |
6,022 |
5,936 |
5,950 |
5,950 |
-94 (-1.56%)
|
360,911 |
| 10 Aug 2023 |
GBX |
6,044 |
6,100 |
5,970.4 |
6,044 |
6,044 |
+110 (+1.85%)
|
753,084 |
| 9 Aug 2023 |
GBX |
5,934 |
6,026 |
5,896.178 |
5,934 |
5,934 |
+144 (+2.49%)
|
815,530 |
| 8 Aug 2023 |
GBX |
5,790 |
5,800 |
5,662.384 |
5,790 |
5,790 |
+132 (+2.33%)
|
897,345 |
| 7 Aug 2023 |
GBX |
5,658 |
5,676 |
5,580 |
5,658 |
5,658 |
+44 (+0.78%)
|
429,514 |
| 4 Aug 2023 |
GBX |
5,614 |
5,644 |
5,548 |
5,614 |
5,614 |
+2 (+0.04%)
|
441,814 |
| 3 Aug 2023 |
GBX |
5,612 |
5,699.192 |
5,580 |
5,612 |
5,612 |
-106 (-1.85%)
|
704,680 |
| 2 Aug 2023 |
GBX |
5,718 |
5,748 |
5,616 |
5,718 |
5,718 |
-52 (-0.90%)
|
920,430 |
| 1 Aug 2023 |
GBX |
5,770 |
5,788 |
5,722 |
5,770 |
5,770 |
+14 (+0.24%)
|
544,473 |
| 31 Jul 2023 |
GBX |
5,756 |
5,782 |
5,714 |
5,756 |
5,756 |
+20 (+0.35%)
|
468,962 |
| 28 Jul 2023 |
GBX |
5,736 |
5,754 |
5,654 |
5,736 |
5,736 |
+20 (+0.35%)
|
482,816 |
| 27 Jul 2023 |
GBX |
5,716 |
5,748 |
5,602 |
5,716 |
5,716 |
+130 (+2.33%)
|
1,180,484 |
| 26 Jul 2023 |
GBX |
5,586 |
5,648 |
5,558 |
5,586 |
5,586 |
+2 (+0.04%)
|
641,621 |
| 25 Jul 2023 |
GBX |
5,584 |
5,604 |
5,518 |
5,584 |
5,584 |
-28 (-0.50%)
|
586,067 |
| 24 Jul 2023 |
GBX |
5,612 |
5,628 |
5,536 |
5,612 |
5,612 |
-4 (-0.07%)
|
705,798 |
| 21 Jul 2023 |
GBX |
5,616 |
5,622 |
5,552 |
5,616 |
5,616 |
+60 (+1.08%)
|
685,544 |
| 20 Jul 2023 |
GBX |
5,556 |
5,556 |
5,498 |
5,556 |
5,556 |
+32 (+0.58%)
|
324,313 |
