Millennium & Copthorne Hotels Share History

Millennium & Copthorne Hotels Share Price history. The following table shows end-of-day data MLC historical share prices for Millennium & Copthorne Hotels, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MLC.L
Share Price MLC.L
Charts MLC.L
Trades MLC.L
History Compare
MLC.L MLC.L
Share News MLC.L
RNS MLC.L
Accounts

Date	Open	High	Low	Close	Volume
2019-10-10	675.00	700.00	675.00	692.00	7,713
2019-10-09	685.00	685.00	683.00	692.00	4,339
2019-10-08	686.00	686.00	686.00	692.00	5,673
2019-10-07	686.00	689.00	683.00	686.00	21,949
2019-10-04	680.00	689.00	680.00	687.00	16,968
2019-10-03	682.00	682.00	682.00	686.50	3,694
2019-10-02	689.00	690.00	683.00	687.00	1,232
2019-10-01	675.00	690.00	675.00	687.50	135,533
2019-09-30	681.00	689.00	681.00	686.50	1,123
2019-09-27	680.00	680.00	680.00	682.50	6,611
2019-09-26	680.00	680.00	680.00	682.50	50,614
2019-09-25	680.00	685.00	680.00	682.50	535,317
2019-09-24	680.00	685.00	680.00	682.50	25,489
2019-09-23	690.00	690.00	680.00	682.50	1,016,816
2019-09-20	685.00	685.00	680.00	682.50	143,522
2019-09-19	685.00	685.00	685.00	682.50	7,731
2019-09-18	680.00	685.00	680.00	682.50	8,738
2019-09-17	680.00	685.00	680.00	682.50	861,248
2019-09-16	685.00	685.00	680.00	682.50	29,884
2019-09-13	685.00	685.00	680.00	682.50	23,635
2019-09-12	685.00	685.00	680.00	682.50	57,812
2019-09-11	685.00	685.00	680.00	682.50	1,171,516
2019-09-10	685.00	685.00	680.00	682.50	11,436
2019-09-09	680.00	685.00	680.00	682.50	22,302
2019-09-06	685.00	685.00	680.00	682.50	22,369
2019-09-05	680.00	685.00	680.00	682.50	789,340
2019-09-04	685.00	685.00	680.00	682.50	151,043
2019-09-03	685.00	685.00	680.00	682.50	17,951
2019-09-02	680.00	685.00	680.00	682.50	9,329
2019-08-30	680.00	680.00	680.00	682.50	3,646
2019-08-29	680.00	680.00	680.00	682.50	7,615
2019-08-28	680.00	685.00	680.00	682.50	15,365
2019-08-27	680.00	685.00	680.00	682.50	13,325
2019-08-23	685.00	685.00	685.00	682.50	796
2019-08-22	685.00	685.00	680.00	682.50	26,904
2019-08-21	680.00	685.00	680.00	682.50	16,536
2019-08-20	680.00	685.00	680.00	682.50	15,035
2019-08-19	685.00	685.00	680.00	682.50	8,756
2019-08-16	685.00	685.00	680.00	682.50	45,541
2019-08-15	680.00	685.00	680.00	682.50	14,432
2019-08-14	680.00	685.00	680.00	682.50	20,402
2019-08-13	680.00	685.00	680.00	682.50	18,755
2019-08-12	680.00	680.00	680.00	682.50	18,531
2019-08-09	680.00	685.00	680.00	682.50	39,263
2019-08-08	685.00	685.00	680.00	682.50	19,588
2019-08-07	680.00	685.00	680.00	682.50	116,450
2019-08-06	685.00	685.00	680.00	682.50	45,735
2019-08-05	685.00	685.00	680.00	682.50	26,706
2019-08-02	685.00	685.00	680.00	682.50	84,301
2019-08-01	680.00	685.00	680.00	682.50	267,603
2019-07-31	685.00	685.00	680.00	682.50	44,144
2019-07-30	685.00	685.00	680.00	682.50	39,885
2019-07-29	685.00	685.00	680.00	682.50	149,714
2019-07-26	680.00	685.00	680.00	682.50	22,554
2019-07-25	685.00	685.00	680.00	682.50	5,437
2019-07-24	680.00	685.00	680.00	682.50	10,521
2019-07-23	685.00	685.00	680.00	682.50	26,831
2019-07-22	680.00	685.00	680.00	682.50	31,457
2019-07-19	680.00	685.00	680.00	682.50	6,704
2019-07-18	685.00	685.00	680.00	682.50	19,164
2019-07-17	680.00	685.00	680.00	682.50	14,003
2019-07-16	685.00	685.00	680.00	682.50	51,114
2019-07-15	680.00	685.00	680.00	682.50	587,734
2019-07-12	680.00	685.00	680.00	682.50	222,675
2019-07-11	680.00	680.00	680.00	682.50	31,747
2019-07-10	685.00	685.00	680.00	682.50	25,999
2019-07-09	685.00	685.00	680.00	682.50	26,927
2019-07-08	685.00	685.00	680.00	682.50	142,908
2019-07-05	680.00	685.00	680.00	682.50	68,707
2019-07-04	685.00	685.00	680.00	682.50	66,927
2019-07-03	680.00	685.00	680.00	682.50	28,955
2019-07-02	680.00	685.00	680.00	682.50	198,248
2019-07-01	680.00	685.00	680.00	682.50	62,700
2019-06-28	680.00	685.00	680.00	682.50	183,777
2019-06-27	685.00	685.00	680.00	682.50	129,432
2019-06-26	685.00	685.00	680.00	680.00	220,252
2019-06-25	685.00	685.00	680.00	682.50	40,536
2019-06-24	680.00	680.00	680.00	682.50	12,876
2019-06-21	680.00	685.00	680.00	682.50	81,167
2019-06-20	680.00	685.00	680.00	682.50	166,627
2019-06-19	680.00	685.00	680.00	682.50	143,941
2019-06-18	680.00	685.00	680.00	682.50	95,757
2019-06-17	680.00	685.00	680.00	682.50	484,548
2019-06-14	680.00	685.00	680.00	682.50	682,621
2019-06-13	680.00	685.00	680.00	682.50	166,516
2019-06-12	680.00	685.00	675.00	682.50	194,271
2019-06-11	675.00	680.00	675.00	677.50	1,699,750
2019-06-10	675.00	680.00	675.00	677.50	4,509,564
2019-06-07	496.00	680.00	496.00	677.50	2,043,574
2019-06-06	494.00	510.00	494.00	499.00	127,970
2019-06-05	488.00	500.00	488.00	494.00	92,417
2019-06-04	484.00	496.00	484.00	491.00	24,214
2019-06-03	488.00	488.00	480.00	485.00	23,595
2019-05-31	472.00	500.00	472.00	481.00	31,123
2019-05-30	478.00	484.00	476.00	481.00	147,175
2019-05-29	474.00	478.00	470.00	475.00	96,897
2019-05-28	466.00	482.00	466.00	475.00	94,072
2019-05-24	468.00	468.00	460.00	465.00	39,124
2019-05-23	464.00	466.00	460.00	465.00	15,408
2019-05-22	462.00	462.00	460.00	461.00	47,161
2019-05-21	464.00	468.00	462.00	461.00	54,773
2019-05-20	466.00	466.00	458.00	465.00	47,068
2019-05-17	466.00	466.00	456.00	457.00	20,494
2019-05-16	456.00	468.00	454.00	456.00	112,122
2019-05-15	452.00	462.00	450.00	455.00	182,168
2019-05-14	442.00	446.00	438.00	442.00	89,165
2019-05-13	440.00	450.00	440.00	445.00	98,880
2019-05-10	430.00	448.00	430.00	438.00	43,919
2019-05-09	442.00	444.00	432.00	433.00	61,279
2019-05-08	434.00	444.00	434.00	443.00	12,358
2019-05-07	440.00	440.00	430.00	438.00	25,754
2019-05-03	438.00	438.00	432.00	437.00	27,473
2019-05-02	442.00	442.00	434.00	439.00	9,586
2019-05-01	442.00	446.00	440.00	442.00	3,411
2019-04-30	448.00	448.00	440.00	441.00	34,501
2019-04-29	446.00	448.00	440.00	445.00	46,016

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150