Melia Hotels International SA Melia Hotels International Ord Shs (0MKO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Melia Hotels International SA Melia Hotels International Ord Shs

Date Open High Low Close* Volume
20/02/2018 11.26p 11.28p 11.28p 11.34p 0
19/02/2018 11.26p 11.28p 11.28p 11.34p 0
16/02/2018 11.26p 11.28p 11.28p 11.34p 0
15/02/2018 11.26p 11.28p 11.28p 11.34p 0
14/02/2018 11.26p 11.28p 11.28p 11.34p 0
13/02/2018 11.26p 11.28p 11.28p 11.34p 0
12/02/2018 11.26p 11.28p 11.28p 11.34p 0
09/02/2018 11.26p 11.28p 11.28p 11.34p 0
08/02/2018 11.26p 11.28p 11.28p 11.34p 0
07/02/2018 11.26p 11.28p 11.28p 11.34p 0
06/02/2018 11.26p 11.28p 11.28p 11.34p 0
05/02/2018 11.26p 11.28p 11.28p 11.34p 0
02/02/2018 11.26p 11.28p 11.28p 11.34p 0
01/02/2018 11.26p 11.28p 11.28p 11.34p 0
31/01/2018 11.26p 11.28p 11.28p 11.34p 0
30/01/2018 11.26p 11.28p 11.28p 11.34p 0
29/01/2018 11.26p 11.28p 11.28p 11.34p 0
26/01/2018 11.26p 11.28p 11.28p 11.34p 0
25/01/2018 11.26p 11.28p 11.28p 11.34p 0
24/01/2018 11.26p 11.28p 11.28p 11.34p 0
23/01/2018 11.26p 11.28p 11.28p 11.34p 0
22/01/2018 11.26p 11.28p 11.28p 11.34p 0
19/01/2018 11.26p 11.28p 11.28p 11.34p 0
18/01/2018 11.26p 11.28p 11.28p 11.34p 0
17/01/2018 11.26p 11.28p 11.28p 11.34p 0
16/01/2018 11.26p 11.28p 11.28p 11.34p 0
15/01/2018 11.26p 11.28p 11.28p 11.34p 0
12/01/2018 11.26p 11.28p 11.28p 11.34p 0
11/01/2018 11.26p 11.28p 11.28p 11.34p 0
10/01/2018 11.26p 11.28p 11.28p 11.34p 0
09/01/2018 11.26p 11.28p 11.28p 11.34p 0
08/01/2018 11.26p 11.28p 11.28p 11.34p 0
05/01/2018 11.26p 11.28p 11.28p 11.34p 0
04/01/2018 11.26p 11.28p 11.28p 11.34p 0
03/01/2018 11.26p 11.28p 11.28p 11.34p 0
02/01/2018 11.26p 11.28p 11.28p 11.34p 0
29/12/2017 11.26p 11.28p 11.28p 11.34p 0
28/12/2017 11.26p 11.28p 11.28p 11.34p 0
27/12/2017 11.26p 11.28p 11.28p 11.34p 0
22/12/2017 11.26p 11.28p 11.28p 11.34p 0
21/12/2017 11.26p 11.28p 11.28p 11.34p 0
20/12/2017 11.26p 11.28p 11.28p 11.34p 0
19/12/2017 11.26p 11.28p 11.28p 11.34p 0
18/12/2017 11.26p 11.28p 11.28p 11.34p 0
15/12/2017 11.26p 11.28p 11.28p 11.34p 0
14/12/2017 11.26p 11.28p 11.28p 11.34p 0
13/12/2017 11.26p 11.28p 11.28p 11.34p 0
12/12/2017 11.26p 11.28p 11.28p 11.34p 0
11/12/2017 11.26p 11.28p 11.28p 11.34p 0
08/12/2017 11.26p 11.28p 11.28p 11.34p 0
07/12/2017 11.26p 11.28p 11.28p 11.34p 0
06/12/2017 11.26p 11.28p 11.28p 11.34p 0
05/12/2017 11.26p 11.28p 11.28p 11.34p 0
04/12/2017 11.26p 11.28p 11.28p 11.34p 0
01/12/2017 11.26p 11.28p 11.28p 11.34p 0
30/11/2017 11.26p 11.28p 11.28p 11.34p 0
29/11/2017 11.26p 11.28p 11.28p 11.34p 0
28/11/2017 11.26p 11.28p 11.28p 11.34p 0
27/11/2017 11.26p 11.31p 11.24p 11.34p 31743
24/11/2017 11.37p 11.38p 11.29p 11.34p 25389
23/11/2017 11.36p 11.42p 11.34p 11.34p 32414
22/11/2017 11.40p 11.69p 11.35p 11.34p 13474
21/11/2017 11.48p 11.77p 11.34p 11.34p 82599
20/11/2017 11.11p 11.47p 11.09p 11.34p 78144

*Close Price adjusted for both dividends and splits