Intercontinental Hotels Group (PK) (ICHGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 101.85 | 101.85 | 101.85 | 1133 | 101.85 | CS |
| 4 | -3.15 | -3 | 105 | 109.83 | 101.85 | 646 | 105.28960511 | CS |
| 12 | 5.0467 | 5.21335532983 | 96.8033 | 109.83 | 96.8033 | 413 | 103.01938457 | CS |
| 26 | 6.6 | 6.92913385827 | 95.25 | 109.83 | 93.35 | 2471 | 103.54710275 | CS |
| 52 | 29.5 | 40.7740152039 | 72.35 | 109.83 | 69.57 | 5228 | 86.52663231 | CS |
| 156 | 36.4 | 55.614973262 | 65.45 | 109.83 | 49.935 | 3536 | 76.98314036 | CS |
| 260 | 32.85 | 47.6086956522 | 69 | 109.83 | 27.223953 | 2994 | 66.8305731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 101.85 | -2.95 | -2.81 | 101.85 | 101.85 | 101.85 | 1133 |
| 1721769720 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1721683320 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1721424120 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1721337720 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1721251320 | 104.8 | -5.03 | -4.58 | 104.8 | 104.8 | 104.8 | 150 |
| 1721164920 | 109.83 | 4.83 | 4.60 | 109.3 | 109.83 | 109.3 | 900 |
| 1721078880 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1720819680 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1720733280 | 105 | 6.25 | 6.33 | 105 | 105 | 105 | 400 |
| 1720647000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1720560600 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1720474200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1720215000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1720042200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719955800 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719869400 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719610200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719523800 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719437400 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719351000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719264600 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1719005400 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718919000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718746200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718659800 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718400600 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718314200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718227800 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718141400 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1718055000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1717795800 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 4 |
| 1717709400 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1717622760 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1717536360 | 98.75 | 0.75 | 0.77 | 98.75 | 98.75 | 98.75 | 285 |
| 1717450140 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1717190940 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1717104540 | 98 | 1 | 1.03 | 98 | 98 | 98 | 500 |
| 1717017600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716931200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716585600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716499200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716412800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716326400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716240000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1715980800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1715894400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1715808000 | 97 | 0.2 | 0.20 | 97 | 97 | 97 | 249 |
| 1715722140 | 96.8033 | 0 | 0.00 | 96.8033 | 96.8033 | 96.8033 | 0 |
| 1715635740 | 96.8033 | 0 | 0.00 | 96.8033 | 96.8033 | 96.8033 | 0 |
| 1715376540 | 96.8033 | 0 | 0.00 | 96.8033 | 96.8033 | 96.8033 | 0 |
| 1715290140 | 96.8033 | 0 | 0.00 | 96.8033 | 96.8033 | 96.8033 | 0 |
| 1715203740 | 96.8033 | 0 | 0.00 | 96.8033 | 96.8033 | 96.8033 | 0 |
| 1715117340 | 96.8033 | 0 | 0.00 | 96.8033 | 96.8033 | 96.8033 | 0 |
| 1715030940 | 96.8033 | 0 | 0.00 | 96.8033 | 96.8033 | 96.8033 | 0 |
| 1714771740 | 96.8033 | -0.2 | -0.20 | 96.8033 | 96.8033 | 96.8033 | 100 |
| 1714685400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1714599000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1714512600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1714397400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1714138200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1714051800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
