Millennium & Copthorne Hotels (MLC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Millennium & Copthorne Hotels

Date Open High Low Close* Volume
04/07/2011 515.00p 520.50p 513.50p 515.50p 110534
01/07/2011 510.00p 517.00p 502.50p 517.00p 266132
30/06/2011 501.00p 510.00p 501.00p 508.50p 137836
29/06/2011 490.90p 507.50p 488.60p 502.00p 155209
28/06/2011 480.00p 491.10p 480.00p 486.00p 168865
27/06/2011 485.40p 493.10p 480.80p 481.50p 92993
24/06/2011 482.80p 490.10p 482.50p 485.00p 123059
23/06/2011 485.70p 489.40p 476.40p 481.00p 132957
22/06/2011 487.70p 493.10p 482.00p 490.10p 234559
21/06/2011 473.50p 486.70p 468.70p 486.10p 218393
20/06/2011 474.40p 474.40p 464.20p 469.10p 266192
17/06/2011 471.30p 478.70p 464.30p 473.50p 539835
16/06/2011 479.50p 484.30p 466.70p 475.60p 163800
15/06/2011 489.10p 496.70p 483.30p 483.30p 144260
14/06/2011 491.40p 496.40p 486.90p 491.40p 144596
13/06/2011 492.90p 493.30p 485.90p 490.30p 114875
10/06/2011 496.40p 500.50p 488.00p 491.60p 176841
09/06/2011 501.00p 504.50p 493.90p 496.40p 340111
08/06/2011 509.50p 511.00p 502.50p 503.50p 338142
07/06/2011 513.00p 515.50p 509.00p 513.00p 193590
06/06/2011 513.00p 514.50p 512.00p 514.00p 165154
03/06/2011 512.00p 514.50p 510.00p 513.00p 148179
02/06/2011 511.00p 515.00p 509.00p 512.00p 218023
01/06/2011 518.50p 518.50p 511.00p 514.00p 118069
31/05/2011 507.50p 518.00p 507.50p 515.50p 212092
27/05/2011 506.50p 512.00p 499.60p 508.00p 197248
26/05/2011 507.00p 511.00p 504.50p 505.50p 153934
25/05/2011 507.00p 513.50p 505.00p 508.50p 182120
24/05/2011 515.00p 520.50p 509.00p 511.00p 193975
23/05/2011 524.50p 524.50p 514.50p 515.00p 199212
20/05/2011 524.00p 530.00p 522.00p 526.50p 160096
19/05/2011 524.00p 527.00p 520.71p 525.50p 210075
18/05/2011 526.50p 526.50p 520.00p 522.00p 127196
17/05/2011 525.00p 527.00p 520.00p 522.50p 167096
16/05/2011 531.50p 532.50p 520.50p 524.00p 144071
13/05/2011 529.00p 535.00p 526.50p 532.50p 262525
12/05/2011 530.00p 539.00p 528.00p 532.50p 246619
11/05/2011 528.50p 534.50p 523.00p 534.00p 483159
10/05/2011 512.00p 526.50p 512.00p 526.00p 240947
09/05/2011 506.00p 517.00p 503.50p 510.00p 203943
06/05/2011 525.50p 525.50p 501.00p 511.00p 827379
05/05/2011 532.00p 536.50p 528.00p 535.00p 769367
04/05/2011 529.50p 533.50p 525.00p 525.50p 247836
03/05/2011 529.50p 537.34p 527.00p 528.00p 258551
28/04/2011 523.00p 531.00p 521.00p 528.50p 532426
27/04/2011 532.00p 532.00p 520.50p 523.00p 319434
26/04/2011 540.00p 540.00p 524.50p 529.50p 307723
21/04/2011 540.00p 540.00p 525.00p 528.00p 174314
20/04/2011 535.00p 543.50p 534.00p 535.50p 215555
19/04/2011 529.50p 538.50p 523.00p 532.00p 520447
18/04/2011 538.00p 538.50p 523.50p 527.50p 156872
15/04/2011 539.00p 543.00p 533.50p 537.00p 590309
14/04/2011 531.50p 541.00p 531.50p 540.00p 409378
13/04/2011 523.00p 534.50p 523.00p 533.00p 205041
12/04/2011 522.00p 529.00p 516.00p 522.50p 259456
11/04/2011 519.00p 525.50p 516.00p 522.00p 256636
08/04/2011 517.00p 520.00p 515.00p 519.00p 645707
07/04/2011 514.50p 520.00p 512.00p 516.00p 314187
06/04/2011 507.00p 516.50p 507.00p 514.00p 116722
05/04/2011 510.50p 513.50p 507.00p 508.50p 174015
04/04/2011 507.50p 513.00p 507.50p 510.50p 120949
01/04/2011 509.50p 512.00p 503.00p 506.50p 278793
31/03/2011 512.50p 515.00p 503.00p 506.00p 216011
30/03/2011 513.50p 514.50p 505.50p 510.00p 105712
29/03/2011 511.50p 514.50p 507.00p 508.00p 202249
28/03/2011 520.50p 523.00p 511.50p 512.50p 146235
25/03/2011 520.00p 523.50p 516.00p 517.00p 220757
24/03/2011 505.00p 517.00p 501.90p 515.00p 356236
23/03/2011 504.50p 508.00p 498.70p 502.00p 218183
22/03/2011 513.50p 524.50p 507.00p 510.50p 169886
21/03/2011 506.50p 527.00p 506.50p 522.00p 206775
18/03/2011 503.50p 514.10p 497.50p 510.50p 718993
17/03/2011 507.50p 513.50p 503.00p 509.00p 656934
16/03/2011 514.00p 521.50p 499.50p 503.00p 198977
15/03/2011 519.00p 519.00p 500.00p 513.00p 360190
14/03/2011 531.00p 538.00p 528.00p 528.00p 692501
11/03/2011 533.50p 538.50p 532.50p 534.50p 214990
10/03/2011 547.00p 549.50p 536.00p 538.00p 309274
09/03/2011 556.00p 556.00p 535.00p 548.00p 1585515
08/03/2011 561.00p 561.00p 546.50p 552.00p 364841
07/03/2011 565.00p 565.00p 549.00p 558.00p 1884365
04/03/2011 565.00p 566.94p 560.50p 563.00p 210812
03/03/2011 559.00p 569.00p 559.00p 562.50p 311794
02/03/2011 564.50p 565.00p 557.00p 560.00p 378165
01/03/2011 576.00p 577.50p 565.00p 570.50p 370652
28/02/2011 582.50p 585.50p 567.50p 576.50p 352007
25/02/2011 586.50p 590.00p 580.00p 585.00p 258027
24/02/2011 596.00p 596.00p 582.50p 588.00p 187204
23/02/2011 595.50p 618.00p 589.50p 596.00p 550333
22/02/2011 586.50p 600.00p 585.00p 598.50p 246977
21/02/2011 605.50p 605.50p 578.00p 591.50p 149747
18/02/2011 601.00p 604.50p 596.00p 597.50p 102895
17/02/2011 581.00p 609.00p 580.80p 600.50p 212864
16/02/2011 583.00p 590.00p 580.00p 584.50p 256350
15/02/2011 581.00p 589.50p 575.50p 581.50p 520077
14/02/2011 586.50p 589.00p 582.00p 585.00p 60260
11/02/2011 576.00p 595.00p 573.00p 583.00p 461822
10/02/2011 558.50p 579.00p 556.00p 576.00p 91885
09/02/2011 567.50p 568.50p 560.00p 563.00p 84440
08/02/2011 567.00p 572.50p 561.00p 568.00p 111772
07/02/2011 560.00p 570.00p 555.99p 570.00p 64761
04/02/2011 556.00p 561.50p 549.50p 558.00p 249885
03/02/2011 559.00p 572.00p 549.50p 553.50p 148480
02/02/2011 557.50p 568.00p 557.50p 563.00p 110106
01/02/2011 578.00p 578.00p 557.50p 562.50p 137280
31/01/2011 585.50p 585.50p 565.50p 579.00p 62286
28/01/2011 582.50p 588.00p 573.84p 580.50p 118979
27/01/2011 572.50p 600.00p 572.50p 584.00p 188021
26/01/2011 560.00p 588.00p 560.00p 582.00p 116914
25/01/2011 557.50p 561.00p 555.00p 557.50p 65436
24/01/2011 560.50p 568.50p 556.52p 557.00p 74017
21/01/2011 562.50p 562.50p 556.00p 561.00p 93434
20/01/2011 563.50p 574.00p 558.50p 565.00p 156502
19/01/2011 576.00p 576.00p 570.00p 572.50p 104906
18/01/2011 574.00p 580.00p 574.00p 576.50p 45347
17/01/2011 590.00p 590.00p 573.50p 580.50p 176681
14/01/2011 579.50p 589.00p 574.50p 587.50p 72546
13/01/2011 587.00p 596.50p 582.50p 585.00p 222251
12/01/2011 593.00p 593.50p 584.00p 590.50p 107464
11/01/2011 590.50p 596.50p 581.50p 594.50p 147164
10/01/2011 581.00p 590.50p 575.00p 585.00p 44507
07/01/2011 587.00p 591.50p 580.00p 588.00p 100163
06/01/2011 588.00p 599.00p 575.50p 592.50p 109485
05/01/2011 587.50p 588.00p 578.00p 587.00p 137850
04/01/2011 588.50p 604.50p 577.50p 585.00p 145561
31/12/2010 572.00p 590.50p 572.00p 590.50p 85535
30/12/2010 570.50p 576.50p 568.00p 573.00p 41209
29/12/2010 565.50p 579.00p 556.00p 573.50p 144324
24/12/2010 572.50p 575.00p 548.76p 575.00p 16788
23/12/2010 559.50p 573.00p 559.50p 570.00p 156230
22/12/2010 556.00p 568.50p 556.00p 565.00p 78413
21/12/2010 544.50p 564.00p 544.50p 558.50p 88646
20/12/2010 541.00p 563.50p 541.00p 558.00p 92274
17/12/2010 543.00p 557.00p 543.00p 551.00p 237686
16/12/2010 550.00p 557.50p 540.50p 546.50p 155710
15/12/2010 541.50p 555.50p 541.50p 547.50p 103902
14/12/2010 548.50p 549.50p 537.00p 546.50p 173551
13/12/2010 544.00p 551.00p 540.00p 545.00p 119206
10/12/2010 545.00p 549.00p 538.00p 545.50p 106918
09/12/2010 548.00p 548.50p 533.50p 542.00p 200690
08/12/2010 548.50p 549.50p 540.50p 540.50p 306933
07/12/2010 554.00p 573.00p 550.00p 553.00p 421622
06/12/2010 545.00p 553.50p 534.11p 548.00p 417988
03/12/2010 549.50p 561.50p 540.49p 541.00p 381514
02/12/2010 544.00p 562.00p 537.50p 562.00p 417642
01/12/2010 534.50p 539.00p 529.00p 536.50p 138639
30/11/2010 528.00p 532.00p 522.50p 529.50p 297278
29/11/2010 526.50p 528.50p 523.50p 524.00p 229846
26/11/2010 523.50p 525.00p 515.00p 521.00p 54583
25/11/2010 520.00p 530.50p 520.00p 525.00p 176426
24/11/2010 513.00p 525.00p 507.00p 522.50p 103975
23/11/2010 525.00p 526.00p 511.50p 512.50p 92050
22/11/2010 536.00p 539.00p 523.50p 524.50p 148344
19/11/2010 535.00p 536.00p 527.00p 533.00p 225282
18/11/2010 527.50p 533.00p 527.00p 532.50p 140783
17/11/2010 510.00p 525.00p 499.10p 521.50p 219617
16/11/2010 534.50p 539.00p 513.50p 513.50p 150543
15/11/2010 538.00p 538.50p 530.00p 537.00p 140696
12/11/2010 521.00p 536.00p 521.00p 533.00p 190540
11/11/2010 549.00p 549.00p 528.00p 537.50p 350751
10/11/2010 556.50p 557.50p 536.00p 545.50p 297750
09/11/2010 561.00p 561.00p 550.50p 554.50p 297322
08/11/2010 562.50p 563.00p 558.50p 559.50p 69271
05/11/2010 568.00p 574.00p 560.00p 563.00p 218808
04/11/2010 542.50p 585.00p 542.50p 565.00p 621192
03/11/2010 560.00p 560.00p 545.50p 547.50p 207717
02/11/2010 547.50p 551.50p 540.50p 547.50p 89267
01/11/2010 553.00p 553.50p 536.50p 547.50p 83621
29/10/2010 544.50p 549.16p 538.50p 545.00p 157109
28/10/2010 554.00p 558.50p 551.00p 551.00p 141552
27/10/2010 556.00p 556.00p 543.00p 550.00p 154378
26/10/2010 564.00p 564.50p 539.50p 555.50p 1045602
25/10/2010 564.50p 569.50p 562.50p 567.50p 139088
22/10/2010 569.50p 574.00p 561.00p 564.00p 153555
21/10/2010 565.50p 574.50p 559.00p 570.00p 187457
20/10/2010 559.00p 572.50p 554.09p 569.50p 81289
19/10/2010 569.50p 570.50p 552.00p 559.50p 91682
18/10/2010 569.00p 569.00p 561.00p 567.00p 147486
15/10/2010 562.50p 566.00p 557.50p 565.50p 90640
14/10/2010 555.00p 572.50p 555.00p 561.00p 257875
13/10/2010 539.50p 556.50p 528.00p 555.00p 173569
12/10/2010 533.00p 541.00p 526.50p 539.50p 230812
11/10/2010 530.00p 539.00p 529.00p 538.50p 78002
08/10/2010 527.50p 532.50p 527.00p 527.50p 38165
07/10/2010 530.00p 536.00p 528.50p 531.00p 100521
06/10/2010 525.50p 532.00p 520.93p 532.00p 133950
05/10/2010 517.00p 523.50p 515.00p 520.00p 206683
04/10/2010 519.00p 529.00p 512.50p 518.00p 67704
01/10/2010 525.50p 527.50p 516.50p 520.00p 236377
30/09/2010 519.00p 529.00p 518.00p 520.00p 158102
29/09/2010 524.00p 526.47p 519.00p 525.00p 116299
28/09/2010 521.50p 524.50p 514.50p 520.50p 119249
27/09/2010 534.00p 538.00p 525.50p 527.50p 197397
24/09/2010 523.00p 525.50p 517.00p 523.50p 106615
23/09/2010 526.50p 530.00p 518.00p 527.50p 118171
22/09/2010 535.00p 535.00p 522.00p 528.50p 128082
21/09/2010 528.00p 530.50p 516.29p 527.00p 195731
20/09/2010 529.50p 529.50p 522.00p 522.50p 216471
17/09/2010 528.50p 536.00p 526.50p 528.00p 440250
16/09/2010 540.00p 540.25p 520.00p 525.50p 139190

*Close Price adjusted for both dividends and splits