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 |
| 19 Jul 2023 |
GBX |
5,524 |
5,610 |
5,484 |
5,524 |
5,524 |
+110 (+2.03%)
|
614,653 |
| 18 Jul 2023 |
GBX |
5,414 |
5,424 |
5,376 |
5,414 |
5,414 |
+44 (+0.82%)
|
355,807 |
| 17 Jul 2023 |
GBX |
5,370 |
5,394 |
5,314.4 |
5,370 |
5,370 |
+4 (+0.07%)
|
503,197 |
| 14 Jul 2023 |
GBX |
5,366 |
5,441.5 |
5,342 |
5,366 |
5,366 |
-22 (-0.41%)
|
821,722 |
| 13 Jul 2023 |
GBX |
5,388 |
5,438 |
5,376 |
5,388 |
5,388 |
-42 (-0.77%)
|
666,370 |
| 12 Jul 2023 |
GBX |
5,430 |
5,464 |
5,306 |
5,430 |
5,430 |
+100 (+1.88%)
|
1,095,228 |
| 11 Jul 2023 |
GBX |
5,330 |
5,340 |
5,250 |
5,330 |
5,330 |
+12 (+0.23%)
|
876,990 |
| 10 Jul 2023 |
GBX |
5,318 |
5,330 |
5,184 |
5,318 |
5,318 |
+64 (+1.22%)
|
933,006 |
| 7 Jul 2023 |
GBX |
5,254 |
5,270 |
5,200 |
5,254 |
5,254 |
+44 (+0.84%)
|
495,871 |
| 6 Jul 2023 |
GBX |
5,210 |
5,336 |
5,204 |
5,210 |
5,210 |
-138 (-2.58%)
|
634,990 |
| 5 Jul 2023 |
GBX |
5,348 |
5,410 |
5,330 |
5,348 |
5,348 |
-74 (-1.36%)
|
843,532 |
| 4 Jul 2023 |
GBX |
5,422 |
5,440 |
5,394 |
5,422 |
5,422 |
0.0 (0.0%)
|
340,539 |
| 3 Jul 2023 |
GBX |
5,422 |
5,518 |
5,372 |
5,422 |
5,422 |
-12 (-0.22%)
|
564,451 |
| 30 Jun 2023 |
GBX |
5,434 |
5,472 |
5,376 |
5,434 |
5,434 |
+54 (+1.00%)
|
1,145,332 |
| 29 Jun 2023 |
GBX |
5,380 |
5,402 |
5,346 |
5,380 |
5,380 |
+2 (+0.04%)
|
354,663 |
| 28 Jun 2023 |
GBX |
5,378 |
5,382 |
5,294 |
5,378 |
5,378 |
+94 (+1.78%)
|
389,219 |
| 27 Jun 2023 |
GBX |
5,284 |
5,300 |
5,236 |
5,284 |
5,284 |
+52 (+0.99%)
|
372,888 |
| 26 Jun 2023 |
GBX |
5,232 |
5,302 |
5,230 |
5,232 |
5,232 |
-30 (-0.57%)
|
598,020 |
| 23 Jun 2023 |
GBX |
5,262 |
5,354 |
5,252 |
5,262 |
5,262 |
-98 (-1.83%)
|
467,162 |
| 22 Jun 2023 |
GBX |
5,360 |
5,378 |
5,280 |
5,360 |
5,360 |
+2 (+0.04%)
|
615,691 |
| 21 Jun 2023 |
GBX |
5,358 |
5,446 |
5,332 |
5,358 |
5,358 |
-42 (-0.78%)
|
590,909 |
| 20 Jun 2023 |
GBX |
5,400 |
5,452 |
5,398 |
5,400 |
5,400 |
-54 (-0.99%)
|
799,674 |
| 19 Jun 2023 |
GBX |
5,454 |
5,508 |
5,446 |
5,454 |
5,454 |
-46 (-0.84%)
|
541,992 |
| 16 Jun 2023 |
GBX |
5,500 |
5,586 |
5,470 |
5,500 |
5,500 |
-36 (-0.65%)
|
1,321,829 |
| 15 Jun 2023 |
GBX |
5,536 |
5,576 |
5,502 |
5,536 |
5,536 |
-4 (-0.07%)
|
698,532 |
| 14 Jun 2023 |
GBX |
5,540 |
5,584 |
5,494 |
5,540 |
5,540 |
-8 (-0.14%)
|
632,185 |
| 13 Jun 2023 |
GBX |
5,548 |
5,596 |
5,524 |
5,548 |
5,548 |
+16 (+0.29%)
|
689,739 |
| 12 Jun 2023 |
GBX |
5,532 |
5,548 |
5,458 |
5,532 |
5,532 |
+90 (+1.65%)
|
479,355 |
| 9 Jun 2023 |
GBX |
5,442 |
5,462 |
5,410 |
5,442 |
5,442 |
+16 (+0.29%)
|
872,458 |
| 8 Jun 2023 |
GBX |
5,426 |
5,454 |
5,384 |
5,426 |
5,426 |
-14 (-0.26%)
|
484,728 |
