MLC.L - Millennium & Copthorne Hotels plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017600.00609.50592.00592.50592.5048,911
Dec 12, 2017594.50598.50593.50596.00596.00266,785
Dec 11, 2017610.00612.50590.00594.50594.502,645,519
Dec 08, 2017578.00613.50578.00613.50613.505,177,470
Dec 07, 2017572.50582.00550.50578.00578.00685,624
Dec 06, 2017569.00585.00569.00585.00585.0035,415
Dec 05, 2017570.00585.00568.00584.00584.00883,207
Dec 04, 2017570.00570.00556.00561.00561.0057,332
Dec 01, 2017583.50585.00559.00570.00570.00734,606
Nov 30, 2017590.50600.00576.50590.00590.001,767,432
Nov 29, 2017599.50599.50580.50592.50592.5028,487
Nov 28, 2017600.00600.00587.50593.00593.00439,251
Nov 27, 2017605.00605.00588.00588.50588.5016,045
Nov 24, 2017605.00605.00580.00594.00594.0018,478
Nov 23, 2017604.50604.50580.00592.50592.5020,081
Nov 22, 2017593.50603.00591.00591.00591.0035,853
Nov 21, 2017600.00604.00588.00595.00595.00289,615
Nov 20, 2017598.00598.00583.50589.50589.5017,587
Nov 17, 2017604.50604.50591.00595.00595.0016,351
Nov 16, 2017607.50607.50595.00601.00601.0051,591
Nov 15, 2017612.00612.00586.00594.00594.0039,736
Nov 14, 2017587.50609.00587.50591.50591.5083,309
Nov 13, 2017609.00609.00590.50596.50596.5020,063
Nov 10, 2017590.00613.00590.00609.00609.0037,144
Nov 09, 2017622.00625.50600.50605.00605.0042,331
Nov 08, 2017623.00630.00614.50625.50625.50246,684
Nov 07, 2017600.00610.00600.00610.00610.0057,101
Nov 06, 2017615.00615.00597.00605.00605.00105,162
Nov 03, 2017605.00613.00601.50612.50612.5062,289
Nov 02, 2017600.00605.00600.00605.00605.0032,556
Nov 01, 2017610.00612.00601.00602.00602.0058,426
Oct 31, 2017602.50607.00582.21605.00605.00387,400
Oct 30, 2017588.00596.50575.00596.00596.00201,548
Oct 27, 2017588.00591.00575.00586.50586.50127,460
Oct 26, 2017585.00585.00580.00584.00584.0087,280
Oct 25, 2017580.00588.00570.00585.00585.00910,698
Oct 24, 2017564.00580.00564.00580.00580.00684,290
Oct 23, 2017568.00574.50559.00574.50574.50432,134
Oct 20, 2017575.00575.00562.50570.00570.003,820,006
Oct 19, 2017567.00576.00567.00570.00570.00903,184
Oct 18, 2017576.00576.00562.00570.00570.00159,162
Oct 17, 2017570.00577.50570.00575.00575.00129,148
Oct 16, 2017569.00575.00568.44575.00575.0055,253
Oct 13, 2017575.00579.00565.00568.50568.50101,675
Oct 12, 2017564.50575.00561.00575.00575.00179,262
Oct 11, 2017561.00569.50558.00566.00566.0092,829
Oct 10, 2017552.50575.00552.50575.00575.00295,525
Oct 09, 2017547.00561.00546.00560.00560.00846,108
Oct 06, 2017455.00455.00447.20455.00455.0032,352
Oct 05, 2017453.30455.00445.40445.40445.4024,036
Oct 04, 2017449.30450.00439.80446.10446.1033,449
Oct 03, 2017455.00455.00446.40452.20452.2016,905
Oct 02, 2017445.90455.00435.90455.00455.0026,881
Sep 29, 2017447.70450.00439.40450.00450.0030,281
Sep 28, 2017449.00449.00434.20437.80437.8015,843
Sep 27, 2017437.30450.00433.10441.40441.4048,573
Sep 26, 2017449.80456.00431.90431.90431.9038,566
Sep 25, 2017454.20460.40438.90438.90438.9038,467
Sep 22, 2017458.90462.00443.20443.20443.2030,624
Sep 21, 2017466.30466.30450.60456.30456.3040,140
Sep 20, 2017470.00470.00453.40455.00455.0043,191
Sep 19, 2017458.10468.10453.90454.70454.7032,106
Sep 18, 2017461.30465.40449.70450.30450.3033,715
Sep 15, 2017456.00459.50448.70453.90453.9098,339
Sep 14, 2017441.00458.00433.50443.50443.5046,133
Sep 13, 2017457.00457.89430.00437.50437.50178,947
Sep 12, 2017460.00460.00450.70454.00454.0066,734
Sep 11, 2017457.00465.10451.00459.00459.0058,818
Sep 08, 2017474.90477.80453.20466.00466.0037,394
Sep 07, 2017453.00469.00453.00468.70468.7063,754
Sep 06, 2017463.50469.00460.00463.70463.7044,275
Sep 05, 2017462.20469.00460.00469.00469.0013,078
Sep 04, 2017460.00468.90460.00468.90468.9020,285
Sep 01, 2017465.00470.90459.90470.90470.9029,836
Aug 31, 2017447.90469.80447.90468.40468.4047,707
Aug 30, 2017464.90465.10450.80450.80450.8038,318
Aug 29, 2017451.10470.00451.10465.10465.1043,340
Aug 25, 2017455.60464.00451.10451.10451.1020,357
Aug 24, 2017459.90459.90448.20450.10450.107,904
Aug 23, 2017460.70465.00449.00453.10453.1015,857
Aug 22, 2017465.10473.10455.70456.60456.6018,636
Aug 21, 2017460.40466.90451.40465.90465.9017,109
Aug 18, 2017461.70461.70439.40446.70446.7025,516
Aug 17, 2017467.00467.00460.30462.80462.8025,729
Aug 17, 20172.08 Dividend
Aug 16, 2017467.00471.90460.10471.70469.6232,026
Aug 15, 2017467.00467.00456.30464.90462.8512,257
Aug 14, 2017449.20465.60448.10462.40460.3614,114
Aug 11, 2017465.60465.60445.20452.90450.9028,569
Aug 10, 2017450.70465.40450.70452.20450.2133,650
Aug 09, 2017461.50476.40455.30460.20458.1783,220
Aug 08, 2017460.00460.00446.50455.70453.6915,320
Aug 07, 2017461.10465.30450.00465.30463.2536,304
Aug 04, 2017459.30459.30447.70455.20453.1912,672
Aug 03, 2017460.10467.60445.70453.30451.3035,983
Aug 02, 2017465.40465.40456.10460.00457.9721,026
Aug 01, 2017455.70458.00453.70458.00455.987,007
Jul 31, 2017456.80457.90449.90457.90455.8832,800
Jul 28, 2017448.10453.40433.70453.40451.4023,449
Jul 27, 2017444.90450.10437.20437.20435.2715,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...