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
03/06/2019 488.00p 488.00p 480.00p 488.00p 24962
31/05/2019 472.00p 500.00p 472.00p 488.00p 72233
30/05/2019 478.00p 484.00p 476.00p 482.00p 148888
29/05/2019 474.00p 478.00p 470.00p 474.00p 102796
28/05/2019 466.00p 482.00p 466.00p 476.00p 96344
24/05/2019 468.00p 469.32p 460.00p 466.00p 38338
23/05/2019 464.00p 466.00p 460.00p 466.00p 16408
22/05/2019 462.00p 462.00p 460.00p 462.00p 45694
21/05/2019 464.00p 468.00p 460.42p 462.00p 57247
20/05/2019 466.00p 466.00p 458.00p 462.00p 46863
17/05/2019 466.00p 466.00p 455.56p 458.00p 23294
16/05/2019 456.00p 468.00p 454.00p 454.00p 112622
15/05/2019 452.00p 462.00p 450.00p 458.00p 182168
14/05/2019 442.00p 446.47p 438.00p 444.00p 88765
13/05/2019 440.00p 450.44p 440.00p 446.00p 97330
10/05/2019 430.00p 448.00p 430.00p 444.00p 43919
09/05/2019 442.00p 444.00p 432.00p 440.00p 58664
08/05/2019 434.00p 444.00p 434.00p 442.00p 11360
07/05/2019 440.00p 440.00p 430.00p 440.00p 25223
03/05/2019 438.00p 438.00p 430.88p 436.00p 25371
02/05/2019 442.00p 442.00p 434.00p 436.00p 8587
01/05/2019 442.00p 446.00p 440.00p 446.00p 3411
30/04/2019 448.00p 448.00p 440.00p 446.00p 37568
29/04/2019 446.00p 448.00p 440.00p 444.00p 46005
26/04/2019 444.00p 450.00p 444.00p 448.00p 48170
25/04/2019 440.00p 450.00p 438.00p 444.00p 30314
24/04/2019 448.00p 470.00p 436.00p 438.00p 49352
23/04/2019 440.00p 449.36p 428.00p 444.00p 90577
18/04/2019 444.00p 450.00p 436.00p 442.00p 81908
17/04/2019 446.00p 448.00p 438.00p 438.00p 66679
16/04/2019 452.00p 452.16p 442.00p 444.00p 60548
15/04/2019 460.00p 460.00p 448.00p 452.00p 142691
12/04/2019 450.00p 452.00p 444.00p 452.00p 61698
11/04/2019 450.00p 450.15p 440.00p 450.00p 83918
10/04/2019 450.00p 454.00p 444.00p 450.00p 54700
09/04/2019 450.00p 450.00p 438.00p 444.00p 93966
08/04/2019 450.00p 452.00p 444.00p 446.00p 70566
05/04/2019 452.00p 458.00p 442.00p 444.00p 98197
04/04/2019 456.00p 460.00p 454.00p 454.00p 16842
03/04/2019 456.00p 458.50p 454.00p 456.00p 46397
02/04/2019 452.00p 458.00p 452.00p 456.00p 36214
01/04/2019 468.00p 468.00p 452.00p 454.00p 46829
29/03/2019 460.00p 461.50p 451.50p 456.00p 85436
28/03/2019 464.00p 468.00p 459.00p 459.00p 46934
27/03/2019 474.00p 474.00p 460.50p 463.50p 49288
26/03/2019 463.50p 470.50p 459.71p 470.00p 21829
25/03/2019 466.00p 471.00p 460.50p 460.50p 100896
22/03/2019 461.00p 475.00p 461.00p 466.00p 49702
21/03/2019 474.50p 475.00p 461.00p 466.00p 45553
20/03/2019 470.50p 471.50p 464.50p 470.00p 27894
19/03/2019 461.00p 471.50p 461.00p 471.50p 17904
18/03/2019 473.00p 473.00p 459.50p 464.50p 49439
15/03/2019 469.50p 474.00p 455.00p 455.00p 228578
14/03/2019 467.00p 475.00p 466.50p 470.00p 72406
13/03/2019 469.50p 475.00p 468.00p 472.00p 68448
12/03/2019 475.00p 475.00p 468.00p 469.00p 42176
11/03/2019 472.00p 475.00p 469.00p 475.00p 41474
08/03/2019 475.00p 475.00p 469.00p 473.00p 41055
07/03/2019 471.50p 479.00p 468.50p 474.50p 35066
06/03/2019 475.00p 477.50p 471.00p 475.00p 53183
05/03/2019 474.50p 476.00p 473.00p 475.00p 60263
04/03/2019 471.50p 473.50p 469.00p 473.00p 25083
01/03/2019 473.00p 473.28p 464.50p 468.00p 46625
28/02/2019 461.00p 470.50p 459.00p 470.50p 15613
27/02/2019 458.50p 465.50p 455.50p 465.50p 40312
26/02/2019 464.00p 475.00p 464.00p 467.50p 20150
25/02/2019 473.00p 473.00p 460.50p 465.50p 51475
22/02/2019 472.50p 473.50p 468.50p 468.50p 29561
21/02/2019 472.00p 473.50p 466.00p 471.00p 49215
20/02/2019 460.00p 466.50p 458.50p 466.50p 47245
19/02/2019 465.50p 471.50p 460.00p 461.00p 65915
18/02/2019 460.00p 475.00p 460.00p 473.50p 57478
15/02/2019 461.00p 466.00p 460.50p 465.50p 89597
14/02/2019 475.00p 476.00p 457.00p 457.00p 48297
13/02/2019 468.50p 477.50p 468.50p 475.00p 21288
12/02/2019 488.00p 488.00p 464.43p 468.50p 37390
11/02/2019 483.50p 483.70p 475.00p 481.50p 18486
08/02/2019 485.00p 485.00p 471.50p 478.00p 64266
07/02/2019 484.50p 485.50p 480.00p 480.00p 54120
06/02/2019 477.00p 488.00p 477.00p 485.50p 24000
05/02/2019 488.00p 488.00p 480.00p 488.00p 45267
04/02/2019 490.00p 490.50p 485.00p 488.00p 36928
01/02/2019 483.00p 490.00p 481.00p 490.00p 55379
31/01/2019 490.00p 496.50p 482.00p 485.00p 68943
30/01/2019 477.00p 500.00p 477.00p 495.00p 50496
29/01/2019 476.00p 487.50p 476.00p 485.00p 102341
28/01/2019 490.00p 490.00p 483.00p 483.00p 9037
25/01/2019 479.00p 486.50p 479.00p 483.00p 15566
24/01/2019 490.00p 491.00p 483.00p 486.50p 49311
23/01/2019 490.00p 491.00p 486.00p 487.00p 48659
22/01/2019 490.00p 493.50p 482.50p 487.00p 45304
21/01/2019 490.00p 494.00p 487.50p 490.00p 26519
18/01/2019 490.50p 497.00p 490.50p 491.00p 55162
17/01/2019 488.50p 500.67p 478.00p 487.50p 141228
16/01/2019 496.00p 501.00p 489.50p 494.00p 42321
15/01/2019 488.00p 502.00p 488.00p 496.00p 58714
14/01/2019 499.50p 502.00p 494.50p 496.50p 69843
11/01/2019 512.00p 512.00p 500.00p 503.00p 56675
10/01/2019 514.00p 514.00p 496.00p 502.00p 64439
09/01/2019 486.50p 504.00p 486.50p 502.00p 127502
08/01/2019 495.00p 501.00p 493.00p 495.00p 56320
07/01/2019 485.00p 497.50p 485.00p 495.50p 35456
04/01/2019 490.00p 497.00p 490.00p 494.50p 59040
03/01/2019 480.50p 495.00p 480.50p 482.00p 62786
02/01/2019 464.00p 485.00p 464.00p 480.00p 76349
31/12/2018 461.50p 477.00p 461.50p 467.50p 17946
28/12/2018 464.00p 481.00p 464.00p 473.50p 62363
27/12/2018 471.00p 478.00p 469.50p 469.50p 50816
24/12/2018 481.50p 485.50p 475.50p 478.00p 26200
21/12/2018 464.00p 482.00p 464.00p 482.00p 271120
20/12/2018 469.50p 494.50p 469.50p 475.00p 170891
19/12/2018 462.50p 483.00p 462.50p 477.50p 55856
18/12/2018 464.00p 476.00p 460.50p 476.00p 33766
17/12/2018 468.50p 473.00p 460.50p 463.50p 38232
14/12/2018 465.00p 471.00p 461.00p 467.50p 23724
13/12/2018 485.50p 485.50p 466.00p 468.00p 72813
12/12/2018 466.00p 476.50p 466.00p 473.50p 35212
11/12/2018 467.00p 477.50p 467.00p 470.00p 75266
10/12/2018 464.50p 471.00p 460.00p 470.00p 146100
07/12/2018 469.00p 472.00p 463.00p 467.00p 171982
06/12/2018 464.00p 467.50p 461.09p 467.50p 73220
05/12/2018 466.00p 471.50p 462.00p 471.50p 58004
04/12/2018 469.50p 474.00p 463.00p 466.00p 35918
03/12/2018 471.50p 477.50p 468.00p 470.00p 41017
30/11/2018 463.00p 471.50p 460.00p 471.50p 57479
29/11/2018 470.50p 471.00p 456.50p 460.50p 917760
28/11/2018 475.00p 482.50p 467.00p 467.00p 72466
27/11/2018 465.00p 474.50p 464.50p 468.00p 219958
26/11/2018 464.50p 474.00p 461.50p 463.00p 56017
23/11/2018 466.00p 469.50p 459.50p 461.00p 510234
22/11/2018 465.00p 470.00p 459.50p 460.00p 256353
21/11/2018 460.00p 464.50p 460.00p 464.50p 300574
20/11/2018 451.50p 467.50p 451.50p 460.00p 329624
19/11/2018 449.00p 466.50p 449.00p 460.00p 389352
16/11/2018 462.00p 463.00p 456.50p 460.00p 358006
15/11/2018 465.00p 465.00p 454.00p 460.00p 149357
14/11/2018 463.50p 469.00p 460.00p 463.00p 595716
13/11/2018 448.00p 470.00p 448.00p 459.00p 71999
12/11/2018 472.00p 472.00p 456.50p 462.00p 57369
09/11/2018 460.00p 469.00p 459.50p 460.00p 349407
08/11/2018 461.00p 463.50p 458.00p 460.00p 246184
07/11/2018 468.50p 468.50p 458.50p 460.00p 379081
06/11/2018 464.50p 477.00p 460.50p 462.00p 286236
05/11/2018 474.50p 475.50p 458.50p 463.00p 276658
02/11/2018 491.50p 492.00p 463.50p 465.00p 93705
01/11/2018 465.50p 502.00p 465.50p 484.00p 77892
31/10/2018 481.00p 491.50p 472.50p 475.00p 61256
30/10/2018 471.00p 472.50p 459.50p 465.00p 81650
29/10/2018 474.50p 478.50p 460.00p 476.50p 66976
26/10/2018 461.50p 472.50p 458.50p 469.00p 17559
25/10/2018 458.50p 472.50p 456.50p 460.00p 29511
24/10/2018 459.00p 463.00p 459.00p 463.00p 59795
23/10/2018 470.00p 470.00p 456.00p 462.50p 108572
22/10/2018 478.50p 491.00p 470.50p 471.50p 41997
19/10/2018 476.50p 482.50p 470.50p 475.00p 52583
18/10/2018 483.50p 496.00p 483.50p 488.50p 76713
17/10/2018 493.50p 505.00p 481.50p 498.00p 47796
16/10/2018 482.50p 503.00p 482.00p 499.50p 46821
15/10/2018 470.00p 477.50p 467.50p 470.00p 53172
12/10/2018 493.00p 499.00p 467.00p 480.00p 120122
11/10/2018 502.00p 509.00p 487.50p 495.00p 147916
10/10/2018 508.00p 521.00p 500.00p 500.00p 87994
09/10/2018 507.00p 524.00p 507.00p 508.00p 36994
08/10/2018 519.00p 526.00p 506.00p 506.00p 31980
05/10/2018 516.00p 516.00p 508.00p 510.00p 95418
04/10/2018 517.00p 524.00p 507.00p 511.00p 22599
03/10/2018 516.00p 519.00p 511.00p 516.00p 9997
02/10/2018 518.00p 519.00p 514.00p 519.00p 19897
01/10/2018 515.00p 523.00p 507.00p 521.00p 72996
28/09/2018 510.00p 521.00p 510.00p 521.00p 27631
27/09/2018 526.00p 526.00p 512.00p 512.00p 13227
26/09/2018 518.00p 521.00p 511.00p 521.00p 47624
25/09/2018 529.00p 529.00p 512.00p 512.00p 17484
24/09/2018 528.00p 528.00p 512.00p 521.00p 7979
21/09/2018 520.00p 531.00p 514.00p 524.00p 115629
20/09/2018 534.00p 542.00p 526.00p 537.00p 35989
19/09/2018 546.00p 547.00p 532.00p 538.00p 46707
18/09/2018 520.00p 544.00p 520.00p 544.00p 25678
17/09/2018 513.00p 531.00p 512.00p 522.00p 12783
14/09/2018 513.00p 522.00p 511.30p 517.00p 25333
13/09/2018 497.00p 511.00p 495.00p 511.00p 43517
12/09/2018 516.00p 516.00p 484.43p 504.00p 262374
11/09/2018 522.00p 522.00p 509.00p 514.00p 53884
10/09/2018 523.00p 524.00p 510.00p 524.00p 17723
07/09/2018 516.00p 523.00p 511.00p 523.00p 24126
06/09/2018 525.00p 530.00p 516.00p 519.00p 25286
05/09/2018 538.00p 538.00p 516.00p 516.00p 20595
04/09/2018 543.00p 543.00p 528.00p 530.00p 17895
03/09/2018 533.00p 545.00p 525.00p 531.00p 24967
31/08/2018 513.00p 534.00p 513.00p 531.00p 59339
30/08/2018 523.00p 523.00p 508.00p 511.00p 29394
29/08/2018 511.00p 523.00p 508.00p 523.00p 23593
28/08/2018 523.00p 523.00p 507.00p 513.00p 15572
24/08/2018 514.00p 517.00p 510.00p 511.00p 42752
23/08/2018 522.00p 529.00p 511.00p 511.00p 35656
22/08/2018 525.00p 525.00p 510.00p 516.00p 79884
21/08/2018 516.00p 524.00p 506.00p 524.00p 49066
20/08/2018 510.00p 524.00p 510.00p 512.00p 41092
17/08/2018 517.00p 517.00p 510.00p 510.00p 19876
16/08/2018 510.00p 513.00p 510.00p 511.00p 28068

*Close Price adjusted for both dividends and splits