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 |
| 15 Sep 2022 |
GBX |
4,899 |
4,936 |
4,843 |
4,899 |
4,899 |
+86 (+1.79%)
|
666,770 |
| 14 Sep 2022 |
GBX |
4,813 |
4,827 |
4,746 |
4,813 |
4,813 |
-17 (-0.35%)
|
539,180 |
| 13 Sep 2022 |
GBX |
4,830 |
4,934 |
4,800 |
4,830 |
4,830 |
-39 (-0.80%)
|
611,980 |
| 12 Sep 2022 |
GBX |
4,869 |
4,887 |
4,797 |
4,869 |
4,869 |
+76 (+1.59%)
|
714,678 |
| 9 Sep 2022 |
GBX |
4,793 |
4,814 |
4,705 |
4,793 |
4,793 |
+98 (+2.09%)
|
610,800 |
| 8 Sep 2022 |
GBX |
4,695 |
4,695 |
4,582 |
4,695 |
4,695 |
+77 (+1.67%)
|
664,890 |
| 7 Sep 2022 |
GBX |
4,618 |
4,651 |
4,523 |
4,618 |
4,618 |
+34 (+0.74%)
|
651,436 |
| 6 Sep 2022 |
GBX |
4,584 |
4,709 |
4,507 |
4,584 |
4,584 |
-31 (-0.67%)
|
653,766 |
| 5 Sep 2022 |
GBX |
4,615 |
4,657 |
4,579 |
4,615 |
4,615 |
-85 (-1.81%)
|
494,762 |
| 2 Sep 2022 |
GBX |
4,700 |
4,700 |
4,564 |
4,700 |
4,700 |
+153 (+3.36%)
|
704,692 |
| 1 Sep 2022 |
GBX |
4,547 |
4,635 |
4,541 |
4,547 |
4,547 |
-144 (-3.07%)
|
505,039 |
| 31 Aug 2022 |
GBX |
4,691 |
4,743 |
4,657 |
4,691 |
4,691 |
+6 (+0.13%)
|
966,509 |
| 30 Aug 2022 |
GBX |
4,685 |
4,769 |
4,672 |
4,685 |
4,685 |
-65 (-1.37%)
|
2,362,777 |
| 26 Aug 2022 |
GBX |
4,750 |
4,974 |
4,747.15 |
4,750 |
4,750 |
-216 (-4.35%)
|
964,356 |
| 25 Aug 2022 |
GBX |
4,966 |
5,020 |
4,947 |
4,966 |
4,966 |
+18 (+0.36%)
|
340,160 |
| 24 Aug 2022 |
GBX |
4,948 |
4,966 |
4,883 |
4,948 |
4,948 |
+11 (+0.22%)
|
563,904 |
| 23 Aug 2022 |
GBX |
4,937 |
4,990 |
4,904.66 |
4,937 |
4,937 |
-29 (-0.58%)
|
381,638 |
| 22 Aug 2022 |
GBX |
4,966 |
5,034 |
4,940 |
4,966 |
4,966 |
-60 (-1.19%)
|
287,487 |
| 19 Aug 2022 |
GBX |
5,026 |
5,102 |
4,996 |
5,026 |
5,026 |
-44 (-0.87%)
|
442,924 |
| 18 Aug 2022 |
GBX |
5,070 |
5,070 |
5,014 |
5,070 |
5,070 |
+34 (+0.68%)
|
1,033,789 |
| 17 Aug 2022 |
GBX |
5,036 |
5,156 |
5,036 |
5,036 |
5,036 |
-70 (-1.37%)
|
310,894 |
| 16 Aug 2022 |
GBX |
5,106 |
5,300 |
5,078 |
5,106 |
5,106 |
+24 (+0.47%)
|
361,594 |
| 15 Aug 2022 |
GBX |
5,082 |
5,090 |
5,032 |
5,082 |
5,082 |
+44 (+0.87%)
|
282,831 |
| 12 Aug 2022 |
GBX |
5,038 |
5,040 |
4,981 |
5,038 |
5,038 |
+43 (+0.86%)
|
351,119 |
| 11 Aug 2022 |
GBX |
4,995 |
5,096 |
4,995 |
4,995 |
4,995 |
-77 (-1.52%)
|
892,128 |
| 10 Aug 2022 |
GBX |
5,072 |
5,090 |
4,934 |
5,072 |
5,072 |
+105 (+2.11%)
|
1,080,264 |
| 9 Aug 2022 |
GBX |
4,967 |
5,056 |
4,900 |
4,967 |
4,967 |
-49 (-0.98%)
|
1,126,600 |
| 8 Aug 2022 |
GBX |
5,016 |
5,036 |
4,916 |
5,016 |
5,016 |
+95 (+1.93%)
|
665,620 |
| 5 Aug 2022 |
GBX |
4,921 |
4,976 |
4,918 |
4,921 |
4,921 |
-26 (-0.53%)
|
248,277 |
| 4 Aug 2022 |
GBX |
4,947 |
4,976 |
4,900.01 |
4,947 |
4,947 |
+53 (+1.08%)
|
334,032 |
