InterContinental Hotels Group PLC (IC1H)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -2.52525252525 | 99 | 99 | 96.5 | 288 | 97.19791667 | DE |
| 4 | 2 | 2.1164021164 | 94.5 | 100 | 94.5 | 90 | 97.55136139 | DE |
| 12 | 3.5 | 3.76344086022 | 93 | 100 | 90 | 69 | 94.51923077 | DE |
| 26 | 13 | 15.5688622754 | 83.5 | 104 | 83 | 63 | 93.17558705 | DE |
| 52 | 26 | 36.8794326241 | 70.5 | 104 | 66.5 | 80 | 84.09638321 | DE |
| 156 | 26 | 36.8794326241 | 70.5 | 104 | 66.5 | 80 | 84.09638321 | DE |
| 260 | 26 | 36.8794326241 | 70.5 | 104 | 66.5 | 80 | 84.09638321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 98 | 1.5 | 1.55 | 98 | 98 | 98 | 7 |
| 1720124820 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1720038420 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1719952020 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1719865620 | 96.5 | -2 | -2.03 | 98 | 98 | 96.5 | 375 |
| 1719606420 | 98.5 | -1.5 | -1.50 | 99 | 99 | 98.5 | 201 |
| 1719519960 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719433560 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719347160 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 50 |
| 1719260820 | 99.5 | 1.5 | 1.53 | 99.5 | 99.5 | 99.5 | 2 |
| 1719001620 | 98 | 0 | 0.00 | 98 | 98 | 98 | 21 |
| 1718915160 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1718828760 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1718742360 | 98 | 0 | 0.00 | 98 | 98 | 98 | 1 |
| 1718656020 | 98 | 0 | 0.00 | 98.5 | 98.5 | 98 | 155 |
| 1718396820 | 98 | 4.5 | 4.81 | 98 | 98 | 98 | 2 |
| 1718310420 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1718224020 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1718137620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1718051220 | 93.5 | -1 | -1.06 | 93.5 | 93.5 | 93.5 | 1 |
| 1717792020 | 94.5 | -0.5 | -0.53 | 94.5 | 94.5 | 94.5 | 1 |
| 1717705620 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1717619220 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1717532820 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1717446420 | 95 | 3 | 3.26 | 93.5 | 95 | 93.5 | 111 |
| 1717187220 | 92 | 0 | 0.00 | 92 | 92 | 92 | 13 |
| 1717100820 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1717014420 | 92 | 1 | 1.10 | 91.5 | 92 | 91.5 | 580 |
| 1716928020 | 91 | -3 | -3.19 | 93 | 93 | 91 | 109 |
| 1716841560 | 94 | 2 | 2.17 | 94 | 94 | 94 | 9 |
| 1716582420 | 92 | 0.5 | 0.55 | 92 | 92 | 92 | 1 |
| 1716495960 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1716409560 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1716323160 | 91.5 | -1.5 | -1.61 | 92 | 92 | 91.5 | 13 |
| 1716236760 | 93 | 2 | 2.20 | 92 | 93 | 92 | 38 |
| 1715977620 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715891220 | 91 | -1 | -1.09 | 91 | 91 | 91 | 2 |
| 1715804820 | 92 | -1.5 | -1.60 | 92 | 92 | 92 | 2 |
| 1715718360 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1715631960 | 93.5 | 0.5 | 0.54 | 94 | 94 | 92.5 | 76 |
| 1715372820 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715286420 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715200020 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715113620 | 93 | 3 | 3.33 | 93 | 93 | 93 | 1 |
| 1715027220 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1714768020 | 90 | -2 | -2.17 | 90 | 90 | 90 | 2 |
| 1714681560 | 92 | -2.5 | -2.65 | 92 | 92 | 92 | 17 |
| 1714508820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1714422420 | 94.5 | 0.5 | 0.53 | 95 | 95 | 94.5 | 19 |
| 1714163220 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1714076820 | 94 | 0.5 | 0.53 | 94 | 94 | 94 | 1 |
| 1713990360 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1713903960 | 93.5 | 2 | 2.19 | 93.5 | 93.5 | 93.5 | 1 |
| 1713817620 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1713558420 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1713472020 | 91.5 | -1 | -1.08 | 91.5 | 91.5 | 91.5 | 2 |
| 1713385620 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1713299220 | 92.5 | -1 | -1.07 | 92 | 92.5 | 92 | 170 |
| 1713212820 | 93.5 | 0 | 0.00 | 93 | 93.5 | 93 | 27 |
| 1712953620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1712867220 | 93.5 | 0 | 0.00 | 92 | 93.5 | 92 | 135 |
| 1712780760 | 93.5 | 1 | 1.08 | 93.5 | 93.5 | 93.5 | 50 |
| 1712694360 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1712607960 | 92.5 | 1.5 | 1.65 | 93 | 93 | 92.5 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
