InterContinental Hotels Group
Sector:
Consumer Discretionary,
Industry:
Hotels, Resorts & Cruise Lines
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jun 2023 |
GBX |
5,440 |
5,482 |
5,414 |
5,440 |
5,440 |
-6 (-0.11%)
|
765,492 |
| 6 Jun 2023 |
GBX |
5,446 |
5,452 |
5,358 |
5,446 |
5,446 |
+54 (+1.00%)
|
486,310 |
| 5 Jun 2023 |
GBX |
5,392 |
5,428 |
5,368 |
5,392 |
5,392 |
-10 (-0.19%)
|
754,531 |
| 2 Jun 2023 |
GBX |
5,402 |
5,420 |
5,320 |
5,402 |
5,402 |
+64 (+1.20%)
|
443,674 |
| 1 Jun 2023 |
GBX |
5,338 |
5,374 |
5,274 |
5,338 |
5,338 |
+70 (+1.33%)
|
724,733 |
| 31 May 2023 |
GBX |
5,268 |
5,364 |
5,226 |
5,268 |
5,268 |
-46 (-0.87%)
|
1,679,742 |
| 30 May 2023 |
GBX |
5,314 |
5,380 |
5,314 |
5,314 |
5,314 |
-38 (-0.71%)
|
478,283 |
| 26 May 2023 |
GBX |
5,352 |
5,384 |
5,246 |
5,352 |
5,352 |
+66 (+1.25%)
|
547,879 |
| 25 May 2023 |
GBX |
5,286 |
5,312 |
5,210 |
5,286 |
5,286 |
+32 (+0.61%)
|
569,472 |
| 24 May 2023 |
GBX |
5,254 |
5,272 |
5,178 |
5,254 |
5,254 |
-66 (-1.24%)
|
695,351 |
| 23 May 2023 |
GBX |
5,320 |
5,418 |
5,320 |
5,320 |
5,320 |
-64 (-1.19%)
|
480,728 |
| 22 May 2023 |
GBX |
5,384 |
5,400 |
5,328 |
5,384 |
5,384 |
+22 (+0.41%)
|
764,524 |
| 19 May 2023 |
GBX |
5,362 |
5,422 |
5,362 |
5,362 |
5,362 |
-62 (-1.14%)
|
505,627 |
| 18 May 2023 |
GBX |
5,424 |
5,424 |
5,374 |
5,424 |
5,424 |
+46 (+0.86%)
|
760,874 |
| 17 May 2023 |
GBX |
5,378 |
5,378 |
5,318 |
5,378 |
5,378 |
+30 (+0.56%)
|
644,570 |
| 16 May 2023 |
GBX |
5,348 |
5,350 |
5,282 |
5,348 |
5,348 |
+48 (+0.91%)
|
460,626 |
| 15 May 2023 |
GBX |
5,300 |
5,320 |
5,262 |
5,300 |
5,300 |
+34 (+0.65%)
|
435,565 |
| 12 May 2023 |
GBX |
5,266 |
5,356 |
5,252 |
5,266 |
5,266 |
-60 (-1.13%)
|
900,243 |
| 11 May 2023 |
GBX |
5,326 |
5,378 |
5,300 |
5,326 |
5,326 |
+8 (+0.15%)
|
436,929 |
| 10 May 2023 |
GBX |
5,318 |
5,530 |
5,296 |
5,318 |
5,318 |
-174 (-3.17%)
|
983,834 |
| 9 May 2023 |
GBX |
5,492 |
5,494 |
5,414 |
5,492 |
5,492 |
+80 (+1.48%)
|
473,511 |
| 5 May 2023 |
GBX |
5,412 |
5,500 |
5,346 |
5,412 |
5,412 |
-106 (-1.92%)
|
666,994 |
| 4 May 2023 |
GBX |
5,518 |
5,580 |
5,502 |
5,518 |
5,518 |
-42 (-0.76%)
|
1,372,087 |
| 3 May 2023 |
GBX |
5,560 |
5,584 |
5,520 |
5,560 |
5,560 |
+38 (+0.69%)
|
1,233,771 |
| 2 May 2023 |
GBX |
5,522 |
5,554 |
5,450 |
5,522 |
5,522 |
+62 (+1.14%)
|
581,409 |
| 28 Apr 2023 |
GBX |
5,460 |
5,464 |
5,350 |
5,460 |
5,460 |
+40 (+0.74%)
|
585,847 |
| 27 Apr 2023 |
GBX |
5,420 |
5,528 |
5,400 |
5,420 |
5,420 |
-116 (-2.10%)
|
1,149,817 |
| 26 Apr 2023 |
GBX |
5,536 |
5,568 |
5,454 |
5,536 |
5,536 |
-20 (-0.36%)
|
864,673 |
| 25 Apr 2023 |
GBX |
5,556 |
5,603.496 |
5,508 |
5,556 |
5,556 |
0.0 (0.0%)
|
680,979 |
| 24 Apr 2023 |
GBX |
5,556 |
5,622 |
5,550 |
5,556 |
5,556 |
-22 (-0.39%)
|
660,640 |
