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
15/08/2018 510.00p 515.00p 510.00p 510.00p 33547
14/08/2018 505.00p 515.00p 505.00p 510.00p 51101
13/08/2018 510.00p 527.00p 507.00p 512.00p 45713
10/08/2018 510.00p 517.00p 506.00p 515.00p 53244
09/08/2018 520.00p 520.00p 510.00p 510.00p 62377
08/08/2018 522.00p 522.00p 511.00p 513.00p 70195
07/08/2018 505.00p 517.00p 503.00p 515.00p 79459
06/08/2018 509.00p 518.00p 497.50p 497.50p 27190
03/08/2018 514.00p 523.00p 507.00p 515.00p 32093
02/08/2018 517.00p 533.00p 516.00p 524.00p 34438
01/08/2018 509.00p 521.00p 505.00p 516.00p 108848
31/07/2018 535.00p 536.00p 516.00p 520.00p 66429
30/07/2018 512.00p 553.00p 512.00p 535.00p 101150
27/07/2018 508.00p 525.00p 508.00p 518.00p 75365
26/07/2018 531.00p 533.00p 492.50p 514.00p 249962
25/07/2018 534.00p 534.00p 518.00p 518.00p 88496
24/07/2018 520.00p 527.00p 520.00p 524.00p 100117
23/07/2018 516.00p 523.00p 516.00p 517.00p 10903
20/07/2018 528.00p 532.00p 510.00p 520.00p 159145
19/07/2018 541.00p 543.00p 528.00p 528.00p 31872
18/07/2018 552.00p 552.00p 535.00p 539.00p 37666
17/07/2018 540.00p 555.00p 540.00p 550.00p 27348
16/07/2018 549.00p 560.00p 546.00p 550.00p 32160
13/07/2018 551.00p 552.00p 547.00p 547.00p 16800
12/07/2018 554.00p 554.00p 543.00p 547.00p 16472
11/07/2018 555.00p 555.00p 543.00p 549.00p 27279
10/07/2018 556.00p 556.78p 546.00p 550.00p 9423
09/07/2018 547.00p 556.00p 543.50p 553.00p 23253
06/07/2018 544.00p 547.00p 539.00p 540.00p 47574
05/07/2018 547.00p 551.00p 538.15p 540.00p 25031
04/07/2018 541.00p 546.00p 521.00p 544.00p 34871
03/07/2018 530.00p 548.00p 526.00p 540.00p 71594
02/07/2018 529.00p 535.00p 522.00p 533.00p 133224
29/06/2018 531.00p 532.00p 524.00p 530.00p 72473
28/06/2018 531.00p 534.00p 530.00p 530.00p 36451
27/06/2018 531.00p 537.00p 530.00p 530.00p 27092
26/06/2018 530.00p 535.00p 521.00p 533.00p 435599
25/06/2018 548.00p 548.00p 528.00p 532.00p 28929
22/06/2018 505.00p 539.00p 505.00p 528.00p 263732
21/06/2018 532.00p 532.00p 505.00p 510.00p 162050
20/06/2018 515.00p 530.00p 515.00p 526.00p 188474
19/06/2018 520.00p 528.00p 520.00p 522.00p 12842
18/06/2018 536.00p 536.00p 524.00p 534.00p 10954
15/06/2018 515.00p 534.00p 515.00p 534.00p 133746
14/06/2018 520.00p 533.00p 515.00p 525.00p 72940
13/06/2018 531.00p 531.00p 521.00p 530.00p 61223
12/06/2018 530.00p 537.00p 522.25p 529.00p 78724
11/06/2018 537.00p 537.00p 528.00p 531.00p 13797
08/06/2018 537.00p 537.00p 527.00p 530.00p 11603
07/06/2018 527.00p 539.00p 527.00p 532.00p 28100
06/06/2018 539.00p 539.00p 531.00p 536.00p 24728
05/06/2018 538.00p 544.00p 525.00p 532.00p 23940
04/06/2018 538.00p 541.00p 530.00p 536.00p 21911
01/06/2018 548.00p 551.00p 531.00p 534.00p 9237
31/05/2018 543.00p 557.00p 525.00p 537.00p 28926
30/05/2018 538.00p 542.00p 532.00p 540.00p 31722
29/05/2018 554.00p 559.00p 528.00p 538.00p 102143
25/05/2018 550.00p 554.00p 541.00p 547.00p 24686
24/05/2018 547.00p 560.00p 545.00p 545.00p 23923
23/05/2018 549.00p 556.51p 549.00p 552.00p 18448
22/05/2018 565.00p 565.00p 547.00p 549.00p 46691
21/05/2018 560.00p 570.00p 557.50p 570.00p 19284
18/05/2018 560.00p 560.00p 552.00p 560.00p 24277
17/05/2018 551.00p 560.00p 550.00p 557.00p 8650
16/05/2018 545.00p 558.00p 534.00p 552.00p 51052
15/05/2018 547.00p 554.00p 534.00p 541.00p 49052
14/05/2018 544.00p 550.00p 542.00p 545.00p 21195
11/05/2018 548.00p 548.00p 536.00p 546.00p 43285
10/05/2018 550.00p 550.00p 538.00p 545.00p 29837
09/05/2018 545.00p 551.00p 538.00p 547.00p 24220
08/05/2018 550.00p 551.00p 536.06p 542.00p 46925
04/05/2018 558.00p 565.00p 546.00p 547.00p 27678
03/05/2018 564.00p 571.03p 559.00p 561.00p 54210
02/05/2018 570.00p 572.00p 567.00p 570.00p 38122
01/05/2018 577.00p 577.00p 563.00p 563.00p 19989
30/04/2018 571.00p 572.00p 567.00p 570.00p 26997
27/04/2018 561.00p 572.85p 559.00p 564.00p 54725
26/04/2018 565.00p 565.00p 557.00p 560.00p 28242
25/04/2018 565.00p 565.00p 557.00p 563.00p 28609
24/04/2018 567.00p 570.00p 563.00p 564.00p 39008
23/04/2018 565.00p 569.00p 561.00p 566.00p 51427
20/04/2018 567.00p 567.00p 552.00p 565.00p 174483
19/04/2018 566.00p 572.00p 564.39p 565.00p 101381
18/04/2018 568.00p 568.00p 556.00p 562.00p 126202
17/04/2018 569.00p 570.00p 566.00p 566.00p 26189
16/04/2018 564.00p 568.00p 560.00p 567.00p 45392
13/04/2018 554.00p 563.00p 548.00p 561.00p 85711
12/04/2018 550.00p 560.00p 538.00p 555.00p 63091
11/04/2018 539.00p 544.00p 534.00p 540.00p 27231
10/04/2018 550.00p 550.00p 539.00p 539.00p 19508
09/04/2018 550.00p 550.00p 543.00p 543.00p 48132
06/04/2018 528.00p 550.00p 528.00p 550.00p 91047
05/04/2018 526.00p 542.00p 522.00p 540.00p 68968
04/04/2018 526.00p 533.00p 521.00p 526.00p 37373
03/04/2018 550.00p 550.00p 528.00p 539.00p 49474
29/03/2018 525.00p 548.00p 525.00p 537.00p 56389
28/03/2018 527.00p 540.00p 525.00p 538.00p 64249
27/03/2018 533.00p 541.18p 533.00p 534.00p 30593
26/03/2018 540.00p 540.00p 525.00p 530.00p 51550
23/03/2018 545.00p 550.00p 536.00p 539.00p 42094
22/03/2018 557.00p 560.00p 545.00p 547.00p 36011
21/03/2018 569.00p 569.00p 551.00p 557.00p 31095
20/03/2018 575.00p 575.00p 555.00p 562.00p 92618
19/03/2018 564.00p 571.00p 559.00p 560.00p 53739
16/03/2018 570.00p 575.00p 561.00p 575.00p 177252
15/03/2018 570.00p 570.00p 559.00p 564.00p 67255
14/03/2018 567.00p 570.00p 557.00p 567.00p 77216
13/03/2018 554.00p 570.00p 551.00p 570.00p 100033
12/03/2018 550.00p 554.00p 545.00p 554.00p 123717
09/03/2018 545.00p 548.00p 539.00p 548.00p 265265
08/03/2018 539.00p 545.00p 539.00p 545.00p 21551
07/03/2018 536.00p 542.00p 536.00p 539.00p 196495
06/03/2018 535.00p 544.00p 535.00p 539.00p 77841
05/03/2018 540.00p 541.00p 520.00p 537.00p 74981
02/03/2018 544.00p 544.00p 532.00p 536.00p 80615
01/03/2018 545.00p 545.00p 520.00p 538.00p 55159
28/02/2018 536.00p 540.00p 525.00p 533.00p 47528
27/02/2018 545.00p 545.00p 534.00p 538.00p 41120
26/02/2018 537.00p 542.00p 533.00p 534.00p 44001
23/02/2018 533.00p 540.00p 528.00p 536.00p 63410
22/02/2018 535.00p 539.00p 533.00p 535.00p 89086
21/02/2018 546.00p 546.00p 532.00p 533.00p 70295
20/02/2018 531.00p 536.00p 528.00p 534.00p 63598
19/02/2018 540.00p 545.00p 533.00p 534.00p 38633
16/02/2018 524.00p 538.00p 524.00p 534.00p 43502
15/02/2018 531.00p 539.00p 526.00p 533.00p 48699
14/02/2018 525.00p 537.00p 521.00p 531.00p 56868
13/02/2018 526.00p 540.00p 520.00p 525.00p 102273
12/02/2018 525.00p 543.00p 516.00p 517.00p 98779
09/02/2018 536.00p 541.00p 519.00p 525.00p 145546
08/02/2018 536.00p 550.00p 523.45p 531.00p 195083
07/02/2018 536.00p 550.00p 534.00p 538.00p 93320
06/02/2018 535.00p 538.00p 528.00p 528.00p 112351
05/02/2018 530.00p 543.01p 527.00p 536.00p 100790
02/02/2018 536.00p 546.00p 533.00p 534.00p 145991
01/02/2018 536.00p 549.00p 531.52p 537.00p 144734
31/01/2018 536.00p 560.00p 525.00p 535.00p 184527
30/01/2018 539.00p 551.00p 510.00p 532.00p 344512
29/01/2018 531.00p 551.00p 523.00p 547.00p 208015
26/01/2018 568.00p 577.00p 513.00p 546.00p 189688
25/01/2018 565.00p 580.00p 559.60p 573.00p 62997
24/01/2018 555.00p 575.00p 537.00p 567.00p 104256
23/01/2018 556.00p 564.00p 553.00p 560.00p 38346
22/01/2018 541.00p 564.00p 541.00p 564.00p 41185
19/01/2018 552.00p 561.00p 538.00p 545.00p 85442
18/01/2018 560.00p 561.00p 550.00p 551.00p 52745
17/01/2018 565.00p 566.00p 557.00p 560.00p 1954289
16/01/2018 568.00p 573.00p 563.00p 569.00p 30567
15/01/2018 570.00p 570.00p 560.00p 565.00p 134646
12/01/2018 567.00p 570.00p 565.00p 565.00p 61083
11/01/2018 576.00p 576.00p 567.00p 568.00p 2196520
10/01/2018 577.00p 577.00p 566.00p 574.00p 162964
09/01/2018 578.00p 578.00p 571.00p 573.00p 99063
08/01/2018 580.00p 580.00p 575.00p 575.00p 49305
05/01/2018 583.00p 583.00p 576.00p 580.00p 41239
04/01/2018 585.00p 586.00p 576.00p 577.00p 612859
03/01/2018 582.00p 583.00p 576.00p 578.00p 173725
02/01/2018 587.00p 587.00p 650.00p 579.00p 136100
29/12/2017 583.50p 587.00p 579.90p 585.00p 19116
28/12/2017 587.00p 587.00p 576.50p 577.00p 110791
27/12/2017 590.00p 592.00p 582.00p 587.00p 92791
22/12/2017 583.00p 586.50p 579.00p 581.00p 40116
21/12/2017 579.50p 602.00p 576.50p 579.00p 71676
20/12/2017 570.50p 579.50p 570.50p 574.50p 187456
19/12/2017 580.00p 587.50p 575.00p 577.00p 260090
18/12/2017 587.00p 602.00p 578.00p 580.00p 221436
15/12/2017 584.50p 590.00p 579.50p 581.50p 160518
14/12/2017 589.50p 592.50p 566.00p 579.50p 967819
13/12/2017 600.00p 609.50p 587.00p 587.00p 331560
12/12/2017 594.50p 598.50p 591.40p 596.00p 156015
11/12/2017 610.00p 612.50p 590.00p 594.50p 1416519
08/12/2017 578.00p 613.50p 578.00p 613.50p 1291194
07/12/2017 572.50p 582.00p 550.50p 578.00p 79876
06/12/2017 569.00p 585.00p 569.00p 585.00p 35415
05/12/2017 570.00p 585.00p 566.06p 584.00p 171247
04/12/2017 570.00p 570.00p 556.00p 561.00p 55332
01/12/2017 583.50p 585.00p 559.00p 570.00p 35199
30/11/2017 590.50p 600.00p 576.50p 590.00p 111341
29/11/2017 599.50p 599.50p 580.50p 592.50p 28487
28/11/2017 600.00p 600.00p 587.50p 593.00p 39251
27/11/2017 605.00p 605.00p 588.00p 588.50p 16045
24/11/2017 605.00p 605.00p 580.00p 594.00p 18478
23/11/2017 604.50p 604.50p 580.00p 592.50p 20081
22/11/2017 593.50p 603.00p 591.00p 591.00p 31616
21/11/2017 600.00p 604.00p 588.00p 595.00p 289615
20/11/2017 605.00p 605.00p 583.50p 589.50p 19919
17/11/2017 604.50p 604.50p 591.00p 595.00p 16351
16/11/2017 607.50p 607.50p 595.00p 601.00p 51591
15/11/2017 612.00p 612.00p 586.00p 594.00p 39736
14/11/2017 587.50p 609.00p 587.50p 591.50p 84703
13/11/2017 609.00p 609.00p 590.50p 596.50p 20063
10/11/2017 590.00p 613.00p 590.00p 609.00p 37144
09/11/2017 622.00p 625.50p 600.50p 605.00p 42331
08/11/2017 623.00p 630.00p 614.50p 625.50p 246684
07/11/2017 600.00p 610.00p 600.00p 610.00p 57101
06/11/2017 615.00p 615.00p 597.00p 605.00p 105162
03/11/2017 605.00p 613.00p 601.50p 612.50p 62289
02/11/2017 600.00p 605.00p 600.00p 605.00p 32556
01/11/2017 610.00p 612.00p 601.00p 602.00p 58426
31/10/2017 602.50p 607.00p 582.21p 605.00p 387400

*Close Price adjusted for both dividends and splits