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 |
| 28 Oct 2022 |
GBX |
4,687 |
4,700 |
4,586 |
4,687 |
4,687 |
+28 (+0.60%)
|
1,152,828 |
| 27 Oct 2022 |
GBX |
4,659 |
4,730 |
4,609 |
4,659 |
4,659 |
+7 (+0.15%)
|
767,383 |
| 26 Oct 2022 |
GBX |
4,652 |
4,652 |
4,561 |
4,652 |
4,652 |
+75 (+1.64%)
|
1,075,194 |
| 25 Oct 2022 |
GBX |
4,577 |
4,591 |
4,485 |
4,577 |
4,577 |
+49 (+1.08%)
|
686,045 |
| 24 Oct 2022 |
GBX |
4,528 |
4,633 |
4,479 |
4,528 |
4,528 |
+61 (+1.37%)
|
661,892 |
| 21 Oct 2022 |
GBX |
4,467 |
4,484 |
4,352 |
4,467 |
4,467 |
-96 (-2.10%)
|
753,892 |
| 20 Oct 2022 |
GBX |
4,563 |
4,608 |
4,524 |
4,563 |
4,563 |
+7 (+0.15%)
|
554,316 |
| 19 Oct 2022 |
GBX |
4,556 |
4,609 |
4,521 |
4,556 |
4,556 |
-35 (-0.76%)
|
738,852 |
| 18 Oct 2022 |
GBX |
4,591 |
4,651 |
4,542 |
4,591 |
4,591 |
+76 (+1.68%)
|
390,404 |
| 17 Oct 2022 |
GBX |
4,515 |
4,533 |
4,437 |
4,515 |
4,515 |
+78 (+1.76%)
|
623,238 |
| 14 Oct 2022 |
GBX |
4,437 |
4,519 |
4,382 |
4,437 |
4,437 |
+36 (+0.82%)
|
941,758 |
| 13 Oct 2022 |
GBX |
4,401 |
4,485 |
4,300 |
4,401 |
4,401 |
+72 (+1.66%)
|
775,721 |
| 12 Oct 2022 |
GBX |
4,329 |
4,384 |
4,287 |
4,329 |
4,329 |
-21 (-0.48%)
|
490,438 |
| 11 Oct 2022 |
GBX |
4,350 |
4,431 |
4,338 |
4,350 |
4,350 |
-56 (-1.27%)
|
779,400 |
| 10 Oct 2022 |
GBX |
4,406 |
4,451 |
4,365 |
4,406 |
4,406 |
+6 (+0.14%)
|
1,003,165 |
| 7 Oct 2022 |
GBX |
4,400 |
4,449 |
4,363 |
4,400 |
4,400 |
-48 (-1.08%)
|
669,938 |
| 6 Oct 2022 |
GBX |
4,448 |
4,531 |
4,422 |
4,448 |
4,448 |
-19 (-0.43%)
|
831,072 |
| 5 Oct 2022 |
GBX |
4,467 |
4,569.804 |
4,427 |
4,467 |
4,467 |
-48 (-1.06%)
|
735,585 |
| 4 Oct 2022 |
GBX |
4,515 |
4,537 |
4,353.56 |
4,515 |
4,515 |
+163 (+3.75%)
|
716,114 |
| 3 Oct 2022 |
GBX |
4,352 |
4,366 |
4,256 |
4,352 |
4,352 |
-17 (-0.39%)
|
719,247 |
| 30 Sep 2022 |
GBX |
4,369 |
4,436 |
4,316 |
4,369 |
4,369 |
-1 (-0.02%)
|
727,062 |
| 29 Sep 2022 |
GBX |
4,370 |
4,669.44 |
4,322 |
4,370 |
4,370 |
-173 (-3.81%)
|
1,222,020 |
| 28 Sep 2022 |
GBX |
4,543 |
4,558 |
4,299 |
4,543 |
4,543 |
+106 (+2.39%)
|
963,360 |
| 27 Sep 2022 |
GBX |
4,437 |
4,494 |
4,349 |
4,437 |
4,437 |
+67 (+1.53%)
|
1,006,510 |
| 26 Sep 2022 |
GBX |
4,370 |
4,426 |
4,273 |
4,370 |
4,370 |
+95 (+2.22%)
|
861,095 |
| 23 Sep 2022 |
GBX |
4,275 |
4,332 |
4,224 |
4,275 |
4,275 |
-78 (-1.79%)
|
906,629 |
| 22 Sep 2022 |
GBX |
4,353 |
4,421.99 |
4,341 |
4,353 |
4,353 |
-136 (-3.03%)
|
936,569 |
| 21 Sep 2022 |
GBX |
4,489 |
4,632 |
4,422 |
4,489 |
4,489 |
-156 (-3.36%)
|
854,621 |
| 20 Sep 2022 |
GBX |
4,645 |
4,697 |
4,594 |
4,645 |
4,645 |
-25 (-0.54%)
|
1,088,502 |
| 16 Sep 2022 |
GBX |
4,670 |
4,769 |
4,645 |
4,670 |
4,670 |
-229 (-4.67%)
|
1,451,845 |
