Millennium & Copthorne Hotels PLC ORD 30P

MLC 
(LSE, Stocks) 
 

History: Millennium & Copthorne HOT

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
680.00
685.00
680.00
680.00
861,248
679.86
0
16/09/2019
685.00
685.00
680.00
680.00
30,291
680.00
0
12/09/2019
685.00
685.00
680.00
680.00
73,787
683.71
0
11/09/2019
685.00
685.00
680.00
680.00
1,173,265
55.64
0
10/09/2019
685.00
685.00
680.00
685.00
11,910
640.66
0
09/09/2019
680.00
685.00
680.00
685.00
23,996
684.75
0
06/09/2019
685.00
685.00
680.00
680.00
24,801
678.64
0
05/09/2019
680.00
685.00
680.00
685.00
826,185
654.07
0
04/09/2019
685.00
685.00
680.00
685.00
151,043
233.13
0
03/09/2019
685.00
685.00
680.00
685.00
17,951
660.54
0
02/09/2019
680.00
685.00
680.00
685.00
9,329
671.92
0
30/08/2019
680.00
682.50
680.00
680.00
26,259
643.52
0
29/08/2019
680.00
684.99
680.00
680.00
19,815
486.49
0
28/08/2019
680.00
685.00
680.00
680.00
15,365
641.33
0
27/08/2019
680.00
685.00
680.00
685.00
13,361
604.36
0
23/08/2019
685.00
685.00
680.00
685.00
20,996
680.26
0
22/08/2019
685.00
685.00
680.00
685.00
26,905
674.95
0
21/08/2019
680.00
685.00
680.00
685.00
16,688
668.95
0
20/08/2019
680.00
685.00
680.00
680.00
15,079
664.02
0
19/08/2019
685.00
685.00
680.00
680.00
8,758
677.92
0
16/08/2019
685.00
685.00
680.00
685.00
45,558
467.80
0
15/08/2019
680.00
685.00
680.00
685.00
14,432
629.86
0
14/08/2019
680.00
685.00
680.00
680.00
20,807
653.15
0
13/08/2019
680.00
685.00
680.00
680.00
19,271
462.01
0
12/08/2019
680.00
684.99
680.00
680.00
18,550
620.08
0
09/08/2019
680.00
685.00
680.00
680.00
39,401
324.01
0
08/08/2019
685.00
685.00
680.00
680.00
19,812
574.82
0
07/08/2019
680.00
685.00
680.00
680.00
116,450
624.24
0
06/08/2019
685.00
685.00
680.00
680.00
45,985
644.36
0
05/08/2019
685.00
685.00
680.00
680.00
26,927
573.00
0
02/08/2019
685.00
685.00
680.00
680.00
84,874
675.09
0
01/08/2019
680.00
685.00
680.00
680.00
267,773
500.84
0
31/07/2019
685.00
685.00
680.00
680.00
44,232
673.19
0
30/07/2019
685.00
685.00
680.00
680.00
40,247
681.56
0
29/07/2019
685.00
685.00
680.00
680.00
150,136
280.87
0
26/07/2019
680.00
685.00
680.00
680.00
22,614
641.12
0
25/07/2019
685.00
685.00
680.00
680.00
5,594
680.15
0
24/07/2019
680.00
685.00
680.00
680.00
12,585
664.52
0
23/07/2019
685.00
685.00
680.00
685.00
27,180
660.77
0
22/07/2019
680.00
685.00
680.00
680.00
33,028
616.90
0
19/07/2019
680.00
685.00
680.00
685.00
7,038
684.98
0
18/07/2019
685.00
685.00
680.00
680.00
20,183
675.93
0
17/07/2019
680.00
685.00
680.00
685.00
14,347
684.47
0
16/07/2019
685.00
685.00
680.00
680.00
51,241
679.31
0
15/07/2019
680.00
685.00
680.00
680.00
4,701,809
600.45
0
12/07/2019
680.00
685.00
680.00
680.00
224,575
43.70
0
11/07/2019
680.00
680.00
680.00
680.00
33,588
677.47
0
10/07/2019
685.00
685.00
680.00
680.00
31,406
642.25
0
09/07/2019
685.00
685.00
680.00
680.00
28,010
671.48
0
08/07/2019
685.00
685.00
680.00
685.00
145,096
221.24
0
05/07/2019
680.00
685.00
680.00
685.00
68,927
634.80
0
04/07/2019
685.00
685.00
680.00
680.00
67,595
678.17
0
03/07/2019
680.00
685.00
680.00
685.00
29,683
673.58
0
02/07/2019
680.00
685.00
680.00
680.00
199,865
669.64
0
01/07/2019
680.00
685.00
680.00
685.00
65,903
677.28
0
28/06/2019
680.00
685.00
680.00
685.00
200,256
674.99
0
27/06/2019
685.00
685.00
680.00
685.00
133,974
650.38
0
26/06/2019
685.00
685.00
680.00
680.00
229,550
666.91
0
25/06/2019
685.00
685.00
680.00
680.00
41,680
622.52
0
24/06/2019
680.00
680.00
680.00
680.00
13,091
632.76
0
21/06/2019
680.00
685.00
680.00
685.00
487,194
681.26
0
20/06/2019
680.00
685.00
680.00
685.00
170,492
65.43
0
19/06/2019
680.00
685.00
680.00
680.00
150,091
678.46
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 11:18:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-18 12:18:47 - 2019-09-18 11:18:47 - 1000 - Website: OKAY