Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	IHG	117.62	117.62	116.245	117.08	0.68	190,895	3,993	114.82	119.30
2025-07-17	Z	IHG	117.13	117.38	115.13	116.31	-1.31	291,747	5,323	111.52	156.46
2025-07-16	Z	IHG	117.42	118.08	116.98	117.70	-0.02	177,101	3,978	117.02	128.25
2025-07-15	Z	IHG	120.06	120.13	117.66	117.77	-2.53	184,351	5,563	69.00	156.46
2025-07-14	Z	IHG	120.23	120.5788	119.58	120.17	-0.32	114,921	3,004	107.34	120.65
2025-07-11	Z	IHG	121.01	121.19	120.085	120.58	-1.37	132,269	2,717	93.60	156.46
2025-07-10	Z	IHG	119.95	122.545	119.895	121.89	0.99	251,497	4,693	110.94	122.60
2025-07-09	Z	IHG	120.36	121.02	120.015	121.01	1.05	161,039	3,293	120.31	121.59
2025-07-08	Z	IHG	118.72	120.42	118.62	119.86	1.21	183,104	3,689	119.25	131.00
2025-07-07	Z	IHG	119.19	119.94	118.14	118.60	-0.959	165,003	3,352	117.83	119.09
2025-07-04	Z	IHG	119.12	119.69	118.81	119.66	1.684	0	0	118.94	120.20
2025-07-03	Z	IHG	119.12	119.69	118.81	119.66	1.684	140,615	2,748	118.94	120.20
2025-07-02	Z	IHG	117.65	118.20	117.36	117.95	0.715	224,360	4,525	117.33	118.58
2025-07-01	Z	IHG	115.82	117.65	115.78	117.32	1.93	427,881	4,295	116.75	118.00
2025-06-30	Z	IHG	115.71	115.86	114.51	115.34	-0.63	140,067	3,269	104.86	115.93
2025-06-27	Z	IHG	114.98	116.05	114.62	115.96	1.16	109,858	2,612	115.07	116.31
2025-06-26	Z	IHG	114.17	114.89	113.85	114.73	1.00	142,010	2,773	114.16	125.28
2025-06-25	Z	IHG	114.09	114.30	113.51	113.73	-1.38	150,680	3,341	113.10	124.13
2025-06-24	Z	IHG	114.42	115.382	114.15	115.06	2.235	233,928	4,123	114.45	115.70
2025-06-23	Z	IHG	110.80	113.035	109.79	112.94	2.155	227,848	5,102	112.95	114.19
2025-06-20	Z	IHG	110.98	111.24	110.10	110.79	-1.33	329,662	4,585	110.36	111.59
2025-06-19	Z	IHG	111.96	112.99	111.60	112.13	0.65	0	0	111.49	112.73
2025-06-18	Z	IHG	111.96	112.99	111.60	112.13	0.65	287,399	4,672	111.49	112.73
2025-06-17	Z	IHG	112.39	112.95	111.32	111.47	-2.39	285,626	5,038	110.61	121.42
2025-06-16	Z	IHG	114.06	115.37	113.63	113.80	2.02	271,330	5,763	112.51	123.54
2025-06-13	Z	IHG	112.53	113.39	111.59	111.74	-2.65	310,433	3,372	111.49	112.40
2025-06-12	Z	IHG	115.55	116.08	114.34	114.51	-2.255	292,161	4,215	105.35	120.05
2025-06-11	Z	IHG	117.62	118.23	116.515	116.67	-0.805	290,180	3,336	115.90	117.15
2025-06-10	Z	IHG	117.90	117.90	116.76	117.51	2.461	385,420	4,903	116.78	118.05
2025-06-09	Z	IHG	117.26	117.69	115.08	115.08	-1.471	597,663	7,854	114.75	115.73
2025-06-06	Z	IHG	116.10	116.70	115.78	116.61	1.08	124,181	3,042	116.07	127.38
2025-06-05	Z	IHG	115.45	116.38	115.35	115.52	-0.33	185,518	2,500	114.86	116.12
2025-06-04	Z	IHG	116.64	116.64	115.77	115.80	-0.49	127,826	2,642	115.09	126.31
2025-06-03	Z	IHG	115.14	116.65	114.86	116.30	1.20	137,782	3,069	115.68	116.93
2025-06-02	Z	IHG	115.51	115.66	114.77	115.24	-0.74	354,718	5,556	114.39	125.54
2025-05-30	Z	IHG	116.56	116.56	115.225	115.84	-1.51	206,081	3,342	115.01	116.26
2025-05-29	Z	IHG	118.21	118.23	116.9035	117.35	0.21	172,565	3,349	106.43	117.65
2025-05-28	Z	IHG	118.15	118.4486	117.10	117.18	-2.105	154,844	2,918	116.80	119.41
2025-05-27	Z	IHG	118.26	119.715	118.26	119.32	1.88	160,840	3,283	108.57	120.01
2025-05-26	Z	IHG	115.82	117.74	115.82	117.43	-0.25	0	0	117.03	118.05
2025-05-23	Z	IHG	115.82	117.74	115.82	117.43	-0.25	215,825	3,570	117.03	118.05
2025-05-22	Z	IHG	117.37	118.31	117.17	117.75	0.185	150,121	2,981	117.13	118.39
2025-05-21	Z	IHG	119.23	119.39	117.47	117.63	-2.90	232,930	3,866	117.04	118.30
2025-05-20	Z	IHG	120.52	121.46	119.83	120.56	-0.28	343,955	3,831	119.78	121.06
2025-05-19	Z	IHG	120.90	121.915	120.62	120.93	-1.64	519,808	7,336	120.39	132.09
2025-05-16	Z	IHG	121.26	122.53	121.03	122.53	-0.15	233,307	4,191	107.00	133.00
2025-05-15	Z	IHG	122.04	122.7046	121.71	122.67	-1.83	212,638	4,682	121.97	154.02
2025-05-14	Z	IHG	123.67	124.84	123.49	124.33	0.69	318,614	5,811	93.14	186.75
2025-05-13	Z	IHG	121.67	123.83	121.52	123.75	2.96	233,421	4,178	93.60	185.32
2025-05-12	Z	IHG	120.46	120.90	118.59	120.84	4.76	221,632	3,968	119.05	137.91
2025-05-09	Z	IHG	116.11	116.32	115.18	116.13	-1.2575	257,713	4,574	110.00	124.34
2025-05-08	Z	IHG	118.11	118.13	117.12	117.38	2.13	244,800	5,297	91.19	124.34
2025-05-07	Z	IHG	114.66	116.075	114.19	115.34	1.89	266,345	3,737	102.00	173.01
2025-05-06	Z	IHG	114.22	114.51	113.18	113.49	-0.505	138,635	3,246	97.19	117.60
2025-05-05	Z	IHG	113.41	114.69	112.00	114.03	0.625	130,046	2,920	108.96	117.60
2025-05-02	Z	IHG	112.51	113.73	112.50	113.47	2.63	216,295	3,647	112.84	124.03
2025-05-01	Z	IHG	109.40	111.295	109.19	110.91	2.931	293,555	4,722	105.74	114.64
2025-04-30	Z	IHG	106.83	107.92	105.09	107.89	0.96	152,965	3,249	102.53	161.04
2025-04-29	Z	IHG	105.39	107.48	105.39	106.94	-0.05	166,478	3,146	91.19	108.80
2025-04-28	Z	IHG	106.83	107.56	106.25	107.01	0.79	142,389	3,023	97.19	108.80
2025-04-25	Z	IHG	106.53	106.62	105.48	106.22	0.78	268,667	3,662	105.68	106.88
2025-04-24	Z	IHG	104.33	105.78	103.62	105.44	1.42	226,838	3,397	100.67	157.50
2025-04-23	Z	IHG	104.33	105.96	103.84	104.04	1.24	237,853	3,208	103.17	105.40
2025-04-22	Z	IHG	102.19	102.91	101.78	102.84	2.54	360,791	3,934	102.85	104.38
2025-04-21	Z	IHG	101.10	101.22	99.41	100.26	-1.34	162,192	2,441	83.40	104.38