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 |
| 21 Apr 2023 |
GBX |
5,578 |
5,580 |
5,514 |
5,578 |
5,578 |
+44 (+0.80%)
|
543,635 |
| 20 Apr 2023 |
GBX |
5,534 |
5,626 |
5,534 |
5,534 |
5,534 |
-90 (-1.60%)
|
593,253 |
| 19 Apr 2023 |
GBX |
5,624 |
5,662 |
5,598 |
5,624 |
5,624 |
-12 (-0.21%)
|
794,262 |
| 18 Apr 2023 |
GBX |
5,636 |
5,642 |
5,544 |
5,636 |
5,636 |
+76 (+1.37%)
|
709,939 |
| 17 Apr 2023 |
GBX |
5,560 |
5,582 |
5,489.591 |
5,560 |
5,560 |
+72 (+1.31%)
|
774,074 |
| 14 Apr 2023 |
GBX |
5,488 |
5,502 |
5,414 |
5,488 |
5,488 |
+58 (+1.07%)
|
599,433 |
| 13 Apr 2023 |
GBX |
5,430 |
5,458 |
5,386 |
5,430 |
5,430 |
+26 (+0.48%)
|
763,516 |
| 12 Apr 2023 |
GBX |
5,404 |
5,461.198 |
5,398 |
5,404 |
5,404 |
+6 (+0.11%)
|
1,091,657 |
| 11 Apr 2023 |
GBX |
5,398 |
5,440 |
5,338 |
5,398 |
5,398 |
+62 (+1.16%)
|
1,026,195 |
| 6 Apr 2023 |
GBX |
5,336 |
5,340 |
5,220 |
5,336 |
5,336 |
+112 (+2.14%)
|
833,232 |
| 5 Apr 2023 |
GBX |
5,224 |
5,332 |
5,196 |
5,224 |
5,224 |
-64 (-1.21%)
|
1,847,366 |
| 4 Apr 2023 |
GBX |
5,288 |
5,376 |
5,264 |
5,288 |
5,288 |
-40 (-0.75%)
|
930,798 |
| 3 Apr 2023 |
GBX |
5,328 |
5,378 |
5,316 |
5,328 |
5,328 |
+16 (+0.30%)
|
712,386 |
| 31 Mar 2023 |
GBX |
5,312 |
5,312 |
5,180 |
5,312 |
5,312 |
+102 (+1.96%)
|
1,014,370 |
| 30 Mar 2023 |
GBX |
5,210 |
5,232 |
5,174 |
5,210 |
5,210 |
+6 (+0.12%)
|
550,261 |
| 29 Mar 2023 |
GBX |
5,204 |
5,204 |
5,142 |
5,204 |
5,204 |
+68 (+1.32%)
|
421,424 |
| 28 Mar 2023 |
GBX |
5,136 |
5,176 |
5,116 |
5,136 |
5,136 |
-10 (-0.19%)
|
581,515 |
| 27 Mar 2023 |
GBX |
5,146 |
5,178 |
5,120 |
5,146 |
5,146 |
+34 (+0.67%)
|
855,589 |
| 24 Mar 2023 |
GBX |
5,112 |
5,254 |
5,086 |
5,112 |
5,112 |
-156 (-2.96%)
|
566,880 |
| 23 Mar 2023 |
GBX |
5,268 |
5,330 |
5,268 |
5,268 |
5,268 |
-64 (-1.20%)
|
538,316 |
| 22 Mar 2023 |
GBX |
5,332 |
5,376 |
5,332 |
5,332 |
5,332 |
-52 (-0.97%)
|
607,274 |
| 21 Mar 2023 |
GBX |
5,384 |
5,412 |
5,262 |
5,384 |
5,384 |
+96 (+1.82%)
|
421,520 |
| 20 Mar 2023 |
GBX |
5,288 |
5,326 |
5,148 |
5,288 |
5,288 |
+44 (+0.84%)
|
519,924 |
| 17 Mar 2023 |
GBX |
5,244 |
5,430 |
5,222 |
5,244 |
5,244 |
-108 (-2.02%)
|
1,186,640 |
| 16 Mar 2023 |
GBX |
5,352 |
5,378 |
5,218 |
5,352 |
5,352 |
+136 (+2.61%)
|
681,988 |
| 15 Mar 2023 |
GBX |
5,216 |
5,448 |
5,184 |
5,216 |
5,216 |
-240 (-4.40%)
|
1,140,601 |
| 14 Mar 2023 |
GBX |
5,456 |
5,490 |
5,294 |
5,456 |
5,456 |
+134 (+2.52%)
|
715,086 |
| 13 Mar 2023 |
GBX |
5,322 |
5,544 |
5,316 |
5,322 |
5,322 |
-188 (-3.41%)
|
871,212 |
| 10 Mar 2023 |
GBX |
5,510 |
5,590 |
5,424 |
5,510 |
5,510 |
-158 (-2.79%)
|
639,357 |
| 9 Mar 2023 |
GBX |
5,668 |
5,702 |
5,652.88 |
5,668 |
5,668 |
-40 (-0.70%)
|
355,936 |
