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
18/06/2015 570.00p 579.50p 570.00p 578.00p 85157
17/06/2015 576.50p 581.50p 574.50p 578.50p 45719
16/06/2015 570.00p 582.00p 570.00p 575.00p 132958
15/06/2015 570.00p 582.00p 570.00p 580.00p 118710
12/06/2015 580.00p 589.50p 575.83p 584.00p 92892
11/06/2015 570.00p 588.50p 570.00p 585.00p 83810
10/06/2015 589.50p 590.00p 573.00p 579.00p 101620
09/06/2015 573.00p 579.00p 570.50p 575.00p 122738
08/06/2015 578.50p 579.00p 573.00p 576.00p 55530
05/06/2015 580.00p 580.00p 574.50p 577.50p 74351
04/06/2015 586.00p 587.00p 576.50p 580.00p 78823
03/06/2015 588.00p 591.00p 581.00p 587.00p 170649
02/06/2015 598.00p 598.00p 583.00p 586.50p 46298
01/06/2015 582.00p 591.00p 582.00p 588.00p 112930
29/05/2015 600.00p 600.00p 585.00p 585.00p 77571
28/05/2015 585.00p 596.00p 585.00p 588.00p 41602
27/05/2015 575.50p 590.50p 575.50p 589.00p 32191
26/05/2015 588.00p 589.00p 583.50p 586.50p 22887
22/05/2015 597.00p 598.50p 586.00p 587.00p 39461
21/05/2015 588.50p 596.00p 586.50p 590.50p 67018
20/05/2015 600.00p 600.00p 590.00p 593.00p 50315
19/05/2015 598.00p 598.00p 590.00p 594.00p 56216
18/05/2015 600.00p 600.00p 586.00p 591.00p 69888
15/05/2015 576.50p 598.50p 576.50p 597.50p 95282
14/05/2015 582.50p 589.50p 580.00p 588.50p 82341
13/05/2015 575.00p 586.00p 575.00p 583.50p 80281
12/05/2015 595.50p 595.50p 578.00p 580.50p 83010
11/05/2015 598.00p 598.00p 580.50p 583.00p 86341
08/05/2015 587.00p 591.00p 575.50p 587.50p 165727
07/05/2015 599.00p 599.00p 574.00p 577.00p 159381
06/05/2015 575.00p 608.00p 575.00p 600.50p 114242
05/05/2015 586.50p 589.00p 579.00p 581.50p 85595
01/05/2015 575.00p 584.00p 575.00p 581.00p 17940
30/04/2015 576.50p 587.00p 575.50p 578.50p 112157
29/04/2015 576.50p 586.00p 576.50p 581.00p 172094
28/04/2015 596.50p 596.50p 582.50p 583.00p 84374
27/04/2015 590.00p 590.96p 585.00p 587.00p 49549
24/04/2015 585.00p 589.50p 585.00p 588.00p 185544
23/04/2015 590.00p 590.00p 583.50p 585.50p 87289
22/04/2015 590.00p 590.00p 584.50p 590.00p 51049
21/04/2015 583.50p 589.00p 576.50p 589.00p 53201
20/04/2015 570.00p 584.50p 570.00p 583.00p 70536
17/04/2015 570.00p 578.50p 570.00p 578.50p 70585
16/04/2015 578.00p 581.00p 572.00p 575.50p 69274
15/04/2015 570.00p 581.50p 570.00p 579.50p 58253
14/04/2015 590.00p 590.00p 570.00p 574.50p 33508
13/04/2015 595.00p 595.00p 570.00p 575.00p 384017
10/04/2015 594.00p 594.00p 580.00p 589.50p 68570
09/04/2015 577.50p 590.50p 577.50p 590.50p 36220
08/04/2015 574.00p 583.50p 574.00p 578.00p 74361
07/04/2015 591.00p 591.50p 586.50p 588.50p 36332
02/04/2015 580.00p 583.00p 575.00p 581.50p 53867
01/04/2015 580.00p 581.00p 574.00p 574.50p 72659
31/03/2015 570.00p 577.50p 570.00p 574.00p 51794
30/03/2015 581.00p 585.50p 570.00p 574.00p 157253
27/03/2015 592.00p 592.00p 574.50p 585.00p 70886
26/03/2015 575.00p 576.50p 570.00p 575.00p 337480
25/03/2015 575.00p 582.00p 574.00p 579.00p 40582
24/03/2015 575.00p 583.50p 575.00p 577.50p 39703
23/03/2015 585.00p 585.00p 577.00p 578.00p 56748
20/03/2015 592.00p 597.00p 580.50p 585.50p 205443
19/03/2015 578.00p 585.00p 573.00p 583.50p 92141
18/03/2015 587.00p 588.50p 584.00p 585.50p 64911
17/03/2015 591.00p 591.00p 581.00p 587.00p 81045
16/03/2015 579.00p 593.50p 579.00p 585.00p 88003
13/03/2015 584.00p 584.50p 573.00p 584.50p 484559
12/03/2015 582.00p 582.00p 575.00p 578.00p 89153
11/03/2015 567.00p 580.50p 567.00p 577.50p 340972
10/03/2015 575.00p 579.50p 575.00p 576.00p 176735
09/03/2015 588.50p 588.50p 577.00p 578.00p 49106
06/03/2015 580.00p 586.50p 575.00p 584.50p 120685
05/03/2015 582.00p 582.00p 575.00p 578.00p 125847
04/03/2015 579.00p 579.00p 571.50p 575.00p 116636
03/03/2015 571.50p 575.50p 566.50p 575.00p 132237
02/03/2015 567.50p 578.50p 566.00p 572.00p 130140
27/02/2015 581.00p 581.00p 566.00p 567.00p 127798
26/02/2015 579.50p 579.50p 564.00p 565.00p 454622
25/02/2015 570.00p 570.00p 565.00p 565.00p 72749
24/02/2015 586.00p 586.00p 567.00p 567.00p 89933
23/02/2015 585.50p 585.50p 570.00p 581.00p 57992
20/02/2015 577.00p 579.00p 567.00p 569.50p 81574
19/02/2015 565.00p 579.00p 565.00p 573.50p 93283
18/02/2015 565.00p 575.00p 563.00p 568.00p 240710
17/02/2015 563.00p 563.00p 560.00p 561.50p 408304
16/02/2015 575.00p 575.00p 559.00p 560.50p 771841
13/02/2015 568.00p 569.80p 560.50p 560.50p 128800
12/02/2015 577.00p 577.00p 561.50p 564.00p 346322
11/02/2015 580.50p 580.50p 560.00p 565.00p 60887
10/02/2015 569.50p 579.50p 563.00p 567.50p 104441
09/02/2015 567.50p 578.50p 563.00p 574.00p 47036
06/02/2015 578.00p 578.00p 563.00p 563.00p 57086
05/02/2015 570.00p 571.50p 561.50p 565.50p 34956
04/02/2015 576.00p 577.00p 565.50p 570.50p 41685
03/02/2015 570.00p 576.00p 560.00p 562.00p 71087
02/02/2015 565.50p 571.86p 560.50p 562.50p 52253
30/01/2015 575.00p 589.00p 562.00p 575.00p 55433
29/01/2015 588.50p 588.50p 560.00p 563.50p 116251
28/01/2015 573.00p 577.88p 573.00p 575.00p 30463
27/01/2015 584.00p 584.00p 574.50p 579.00p 43075
26/01/2015 568.00p 580.50p 567.00p 577.00p 47392
23/01/2015 569.00p 580.00p 569.00p 574.00p 79005
22/01/2015 583.00p 584.00p 568.00p 572.00p 51447
21/01/2015 591.00p 591.00p 574.00p 574.50p 28547
20/01/2015 590.50p 590.50p 581.00p 583.50p 26731
19/01/2015 585.00p 585.00p 574.00p 582.00p 23267
16/01/2015 576.00p 580.50p 568.50p 576.50p 28920
15/01/2015 570.00p 574.00p 563.00p 574.00p 42953
14/01/2015 577.00p 578.50p 568.00p 571.00p 35120
13/01/2015 584.50p 584.50p 569.00p 572.50p 54938
12/01/2015 578.00p 583.50p 568.00p 574.00p 31173
09/01/2015 574.50p 577.50p 568.00p 572.00p 24053
08/01/2015 568.00p 583.00p 565.50p 573.50p 42278
07/01/2015 560.00p 572.00p 560.00p 568.00p 55247
06/01/2015 581.50p 581.50p 561.00p 561.00p 48267
05/01/2015 571.50p 577.50p 566.50p 569.00p 45511
02/01/2015 600.00p 600.00p 566.50p 571.50p 36934
31/12/2014 575.50p 589.50p 575.50p 589.50p 12862
30/12/2014 587.00p 588.20p 572.00p 580.50p 44269
29/12/2014 605.00p 605.00p 570.50p 577.00p 45733
24/12/2014 602.50p 602.50p 584.00p 596.50p 7375
23/12/2014 574.50p 590.00p 573.80p 590.00p 56938
22/12/2014 580.00p 589.50p 579.00p 588.50p 74610
19/12/2014 579.50p 579.50p 563.50p 577.50p 239401
18/12/2014 563.50p 573.50p 563.50p 572.00p 85045
17/12/2014 561.50p 568.50p 560.00p 568.50p 47399
16/12/2014 560.00p 568.50p 560.00p 567.50p 69899
15/12/2014 560.00p 567.00p 560.00p 560.00p 80315
12/12/2014 566.00p 568.65p 560.00p 560.00p 139005
11/12/2014 568.50p 574.00p 568.00p 571.50p 45058
10/12/2014 568.00p 573.50p 566.00p 570.50p 78465
09/12/2014 580.00p 583.50p 562.39p 562.50p 57044
08/12/2014 586.50p 590.00p 575.50p 577.00p 69687
05/12/2014 592.50p 592.50p 574.50p 589.00p 124481
04/12/2014 572.00p 582.00p 572.00p 582.00p 56253
03/12/2014 575.50p 578.00p 570.50p 576.50p 76741
02/12/2014 573.50p 578.00p 568.50p 571.00p 127626
01/12/2014 580.50p 580.50p 568.50p 570.50p 125180
28/11/2014 568.50p 589.50p 568.50p 585.50p 107552
27/11/2014 569.00p 578.50p 567.50p 574.50p 165820
26/11/2014 579.00p 579.50p 563.50p 574.00p 158673
25/11/2014 560.50p 571.50p 560.00p 570.50p 1741128
24/11/2014 564.00p 566.50p 557.50p 563.50p 1279442
21/11/2014 560.50p 564.00p 560.00p 563.00p 72178
20/11/2014 564.50p 564.50p 560.00p 560.00p 117607
19/11/2014 566.00p 576.00p 560.00p 560.00p 140727
18/11/2014 566.00p 569.00p 560.00p 562.50p 197001
17/11/2014 557.00p 564.50p 555.00p 562.00p 434561
14/11/2014 568.00p 569.00p 556.00p 556.50p 226602
13/11/2014 561.50p 571.50p 555.00p 564.00p 140579
12/11/2014 569.50p 569.50p 555.00p 555.00p 113288
11/11/2014 561.00p 567.00p 555.00p 566.50p 137321
10/11/2014 562.50p 562.50p 555.00p 555.00p 104417
07/11/2014 555.00p 557.00p 555.00p 555.00p 389169
06/11/2014 564.00p 564.00p 555.00p 557.50p 91395
05/11/2014 569.50p 569.50p 555.50p 562.00p 108127
04/11/2014 555.50p 568.00p 555.00p 558.50p 83748
03/11/2014 563.00p 568.00p 555.00p 555.00p 655357
31/10/2014 566.50p 574.50p 563.00p 568.00p 286578
30/10/2014 558.00p 571.00p 558.00p 567.00p 100766
29/10/2014 567.00p 570.50p 561.50p 566.50p 77517
28/10/2014 567.00p 571.00p 565.00p 568.50p 83763
27/10/2014 568.00p 574.50p 566.00p 567.00p 69381
24/10/2014 571.50p 571.50p 565.00p 565.50p 43340
23/10/2014 566.50p 570.50p 561.50p 569.00p 46105
22/10/2014 579.50p 579.50p 562.00p 565.00p 118001
21/10/2014 566.50p 575.00p 565.50p 574.00p 78105
20/10/2014 563.00p 567.50p 558.00p 565.00p 93342
17/10/2014 555.50p 562.50p 555.00p 559.00p 96283
16/10/2014 555.50p 561.00p 547.00p 557.50p 207175
15/10/2014 558.50p 578.00p 556.00p 557.00p 200839
14/10/2014 550.00p 555.50p 550.00p 553.00p 101811
13/10/2014 550.00p 564.30p 550.00p 550.00p 214829
10/10/2014 550.00p 557.50p 550.00p 550.50p 696423
09/10/2014 565.50p 565.50p 545.50p 556.00p 745366
08/10/2014 560.00p 562.00p 548.00p 557.00p 117876
07/10/2014 561.00p 561.00p 550.00p 550.00p 483474
06/10/2014 554.50p 558.65p 554.50p 555.50p 114910
03/10/2014 566.00p 566.00p 555.00p 555.00p 56244
02/10/2014 568.50p 568.50p 555.00p 555.50p 88072
01/10/2014 575.00p 575.00p 555.00p 555.00p 58540
30/09/2014 556.00p 576.00p 556.00p 570.50p 106280
29/09/2014 568.50p 568.50p 555.00p 565.00p 49364
26/09/2014 541.50p 560.50p 541.50p 556.00p 86837
25/09/2014 551.00p 560.50p 542.78p 543.00p 71300
24/09/2014 562.50p 562.50p 551.00p 555.00p 73449
23/09/2014 559.00p 569.00p 550.50p 550.50p 97225
22/09/2014 558.50p 563.50p 551.50p 557.50p 107211
19/09/2014 593.00p 602.00p 530.50p 554.00p 1500439
18/09/2014 579.50p 583.50p 563.00p 583.00p 376822
17/09/2014 579.50p 580.50p 564.50p 565.50p 62369
16/09/2014 571.00p 578.50p 565.00p 576.00p 52795
15/09/2014 559.00p 579.00p 559.00p 576.00p 419033
12/09/2014 578.50p 580.50p 571.00p 572.00p 276001
11/09/2014 560.00p 584.50p 560.00p 574.00p 261070
10/09/2014 591.00p 591.00p 557.50p 557.50p 272871
09/09/2014 586.00p 586.00p 573.00p 577.00p 50245
08/09/2014 573.50p 581.00p 570.50p 580.50p 40332
05/09/2014 589.50p 591.00p 577.50p 586.00p 81027
04/09/2014 600.00p 600.00p 585.50p 590.00p 36923
03/09/2014 585.00p 614.00p 561.50p 602.00p 630880

*Close Price adjusted for both dividends and splits