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
02/09/2014 588.00p 588.00p 573.00p 580.00p 19159
01/09/2014 585.00p 590.50p 583.00p 584.00p 18470
29/08/2014 586.50p 590.00p 572.10p 590.00p 45815
28/08/2014 590.00p 590.00p 579.50p 582.50p 13808
27/08/2014 591.50p 591.50p 586.50p 590.00p 38614
26/08/2014 591.50p 597.50p 574.50p 596.50p 32064
22/08/2014 590.00p 597.50p 578.50p 593.50p 16805
21/08/2014 591.00p 591.00p 577.00p 588.00p 22544
20/08/2014 591.00p 594.50p 573.50p 582.00p 55617
19/08/2014 580.00p 603.24p 580.00p 591.00p 26261
18/08/2014 598.50p 603.50p 575.50p 594.50p 27011
15/08/2014 587.00p 596.19p 582.50p 587.00p 18523
14/08/2014 560.00p 608.00p 560.00p 602.50p 53542
13/08/2014 586.50p 586.50p 570.00p 571.00p 30569
12/08/2014 576.50p 580.00p 571.00p 571.50p 19783
11/08/2014 578.50p 581.37p 570.50p 575.00p 16619
08/08/2014 589.00p 589.00p 570.00p 575.50p 52544
07/08/2014 577.00p 578.50p 570.50p 576.00p 26784
06/08/2014 583.00p 583.00p 570.00p 573.00p 45808
05/08/2014 570.00p 587.00p 570.00p 574.00p 95672
04/08/2014 573.00p 580.50p 570.00p 570.00p 61060
01/08/2014 587.00p 587.00p 573.00p 578.00p 47971
31/07/2014 589.50p 589.50p 576.00p 586.50p 33087
30/07/2014 592.50p 592.50p 578.50p 579.00p 26878
29/07/2014 577.00p 592.50p 577.00p 580.00p 21142
28/07/2014 578.00p 580.88p 573.00p 573.00p 31633
25/07/2014 594.50p 594.50p 571.50p 578.50p 43275
24/07/2014 597.00p 597.00p 579.50p 581.00p 43213
23/07/2014 590.50p 590.50p 581.50p 585.50p 25898
22/07/2014 590.00p 590.00p 577.50p 585.50p 307892
21/07/2014 569.50p 585.00p 569.50p 579.50p 42189
18/07/2014 570.00p 585.00p 570.00p 585.00p 52052
17/07/2014 579.50p 585.00p 575.50p 585.00p 43676
16/07/2014 577.00p 590.50p 569.00p 584.50p 39953
15/07/2014 581.50p 595.50p 570.00p 570.00p 72303
14/07/2014 578.00p 599.50p 578.00p 594.50p 43326
11/07/2014 572.00p 584.50p 572.00p 583.50p 56455
10/07/2014 573.50p 579.50p 570.50p 579.50p 57558
09/07/2014 569.00p 579.50p 569.00p 579.50p 26867
08/07/2014 582.00p 582.00p 571.50p 576.00p 74446
07/07/2014 587.50p 587.50p 576.00p 576.50p 25823
04/07/2014 591.00p 592.00p 585.50p 586.00p 33405
03/07/2014 592.00p 594.50p 584.00p 588.50p 44555
02/07/2014 576.00p 592.50p 576.00p 587.00p 17535
01/07/2014 583.00p 585.00p 576.50p 583.00p 28974
30/06/2014 566.00p 583.50p 560.50p 582.00p 48491
27/06/2014 590.00p 590.00p 576.50p 578.50p 48360
26/06/2014 578.00p 589.00p 573.00p 582.00p 58162
25/06/2014 597.50p 597.50p 578.50p 578.50p 50966
24/06/2014 588.00p 588.50p 582.00p 582.50p 437826
23/06/2014 582.00p 590.50p 582.00p 582.00p 56677
20/06/2014 589.50p 589.50p 582.00p 584.00p 99412
19/06/2014 582.00p 589.00p 571.34p 582.00p 116842
18/06/2014 597.00p 597.00p 581.00p 582.00p 83779
17/06/2014 581.50p 600.00p 580.00p 582.00p 296999
16/06/2014 594.50p 594.50p 576.00p 584.00p 101062
13/06/2014 577.00p 585.00p 565.00p 580.00p 204656
12/06/2014 565.00p 584.50p 565.00p 581.00p 59269
11/06/2014 594.50p 594.50p 573.00p 577.00p 108866
10/06/2014 594.50p 594.50p 580.00p 580.00p 86405
09/06/2014 595.50p 601.00p 580.00p 582.00p 73759
06/06/2014 576.00p 583.00p 574.50p 581.50p 145633
05/06/2014 575.50p 583.10p 572.00p 574.50p 81996
04/06/2014 584.00p 584.00p 570.50p 574.50p 65060
03/06/2014 585.00p 585.00p 570.00p 571.00p 71472
02/06/2014 584.50p 584.50p 563.88p 570.50p 80318
30/05/2014 578.50p 580.00p 565.50p 572.00p 62996
29/05/2014 563.50p 575.50p 563.50p 566.00p 35875
28/05/2014 589.00p 589.00p 569.00p 575.50p 56989
27/05/2014 564.50p 576.50p 563.00p 569.00p 106902
23/05/2014 574.50p 574.50p 559.50p 560.00p 43762
22/05/2014 560.00p 575.50p 560.00p 560.00p 64205
21/05/2014 560.50p 566.00p 560.00p 560.00p 25805
20/05/2014 561.50p 573.00p 560.00p 560.00p 79485
19/05/2014 567.00p 568.50p 560.00p 560.00p 87234
16/05/2014 575.50p 575.50p 557.32p 562.00p 83740
15/05/2014 560.00p 567.00p 554.50p 560.00p 38919
14/05/2014 573.00p 573.50p 565.00p 565.00p 15140
13/05/2014 568.00p 577.50p 564.00p 572.00p 16756
12/05/2014 555.50p 570.50p 555.50p 564.00p 26906
09/05/2014 579.00p 579.00p 564.50p 567.00p 37880
08/05/2014 577.50p 577.50p 561.50p 571.00p 54036
07/05/2014 564.00p 566.96p 556.00p 564.00p 81028
06/05/2014 566.50p 566.50p 558.00p 561.00p 28349
02/05/2014 551.00p 587.00p 551.00p 566.50p 84639
01/05/2014 548.00p 580.50p 542.50p 565.00p 126227
30/04/2014 563.00p 563.00p 550.00p 555.00p 68165
29/04/2014 556.00p 556.00p 550.00p 550.50p 30638
28/04/2014 554.50p 557.50p 549.00p 550.50p 35023
25/04/2014 553.00p 557.00p 550.00p 554.50p 45683
24/04/2014 555.00p 563.50p 550.50p 556.00p 38510
23/04/2014 579.00p 579.00p 550.50p 551.50p 18141
22/04/2014 574.50p 574.50p 561.00p 564.50p 36008
17/04/2014 564.00p 566.00p 556.50p 564.50p 71720
16/04/2014 551.00p 558.50p 549.50p 554.00p 79852
15/04/2014 548.00p 557.00p 533.00p 550.00p 498155
14/04/2014 550.50p 550.50p 526.50p 550.00p 114985
11/04/2014 555.00p 564.50p 541.50p 547.50p 74490
10/04/2014 571.50p 571.50p 547.00p 564.50p 109153
09/04/2014 571.50p 571.50p 555.00p 560.00p 70961
08/04/2014 568.00p 568.00p 545.50p 558.50p 27990
07/04/2014 558.00p 560.00p 549.00p 552.50p 73000
04/04/2014 565.50p 568.00p 557.00p 557.00p 41448
03/04/2014 560.00p 567.50p 558.00p 561.00p 15771
02/04/2014 569.50p 569.50p 558.00p 561.50p 61788
01/04/2014 566.00p 566.08p 560.00p 562.50p 39094
31/03/2014 564.50p 566.00p 551.00p 565.00p 60782
28/03/2014 581.50p 581.50p 550.50p 551.00p 37165
27/03/2014 567.50p 578.00p 559.01p 569.50p 26864
26/03/2014 579.50p 579.50p 562.00p 562.00p 384421
25/03/2014 578.00p 578.00p 564.00p 569.50p 40183
24/03/2014 569.00p 581.00p 559.50p 570.00p 46625
21/03/2014 579.00p 585.50p 573.00p 581.00p 290191
20/03/2014 565.00p 580.00p 562.00p 572.50p 70525
19/03/2014 590.50p 590.50p 560.82p 580.00p 100959
18/03/2014 586.50p 607.50p 582.00p 600.00p 88848
17/03/2014 594.00p 607.00p 593.00p 600.00p 80671
14/03/2014 582.50p 602.50p 582.50p 595.50p 164601
13/03/2014 572.50p 605.00p 572.50p 595.00p 113374
12/03/2014 592.00p 595.00p 581.00p 583.50p 33510
11/03/2014 589.00p 595.00p 583.00p 595.00p 31247
10/03/2014 586.00p 593.00p 575.00p 582.50p 46029
07/03/2014 579.00p 587.75p 574.50p 576.50p 143141
06/03/2014 585.50p 585.50p 570.50p 577.50p 34521
05/03/2014 582.50p 595.00p 572.50p 572.50p 56669
04/03/2014 587.00p 594.00p 574.00p 590.50p 49458
03/03/2014 576.00p 584.00p 566.50p 574.00p 74173
28/02/2014 577.50p 589.00p 571.50p 584.00p 99781
27/02/2014 558.50p 575.00p 558.50p 571.50p 40880
26/02/2014 569.50p 576.00p 565.50p 570.00p 130591
25/02/2014 570.50p 582.50p 567.50p 567.50p 110267
24/02/2014 588.00p 590.00p 577.00p 577.00p 48541
21/02/2014 585.00p 603.50p 571.50p 589.00p 123368
20/02/2014 558.00p 571.50p 557.00p 571.50p 63725
19/02/2014 565.00p 571.00p 561.00p 569.00p 71158
18/02/2014 564.50p 582.50p 564.50p 573.00p 164752
17/02/2014 574.50p 582.50p 572.00p 582.50p 610182
14/02/2014 575.50p 582.50p 572.00p 582.50p 22007
13/02/2014 565.50p 581.00p 565.50p 581.00p 23218
12/02/2014 570.00p 582.50p 570.00p 582.50p 25467
11/02/2014 572.50p 582.00p 570.00p 578.00p 48004
10/02/2014 552.00p 584.50p 552.00p 577.00p 68806
07/02/2014 561.50p 567.00p 559.50p 566.50p 24944
06/02/2014 563.00p 570.00p 554.00p 562.50p 30387
05/02/2014 555.50p 568.00p 554.00p 554.00p 27643
04/02/2014 548.00p 569.00p 548.00p 561.00p 106522
03/02/2014 565.00p 567.00p 560.00p 564.50p 93173
31/01/2014 574.50p 574.50p 552.50p 566.00p 152526
30/01/2014 569.00p 569.00p 548.00p 562.00p 415271
29/01/2014 570.00p 570.00p 553.00p 558.00p 34269
28/01/2014 570.00p 570.00p 557.00p 562.00p 52869
27/01/2014 567.00p 570.00p 552.50p 556.00p 55581
24/01/2014 560.50p 577.00p 550.88p 558.50p 38616
23/01/2014 560.00p 577.90p 560.00p 569.50p 21165
22/01/2014 586.50p 592.00p 568.00p 570.00p 56666
21/01/2014 569.00p 592.50p 569.00p 587.00p 66788
20/01/2014 581.00p 589.50p 580.00p 584.00p 38503
17/01/2014 583.00p 593.50p 561.10p 581.50p 53625
16/01/2014 602.50p 602.50p 562.04p 586.00p 78427
15/01/2014 597.00p 605.50p 587.00p 587.00p 74753
14/01/2014 597.50p 599.25p 583.50p 587.50p 94396
13/01/2014 605.50p 605.50p 589.50p 595.00p 48387
10/01/2014 591.50p 604.00p 587.00p 595.00p 67903
09/01/2014 599.00p 608.40p 588.00p 600.00p 49002
08/01/2014 600.50p 610.00p 595.50p 605.00p 21737
07/01/2014 600.50p 604.50p 586.00p 604.00p 26126
06/01/2014 607.00p 607.00p 593.00p 595.00p 13453
03/01/2014 605.00p 605.00p 585.00p 595.00p 53834
02/01/2014 622.50p 622.50p 589.00p 589.00p 63501
31/12/2013 584.50p 600.00p 582.00p 600.00p 98129
30/12/2013 591.50p 598.00p 591.00p 594.00p 16207
27/12/2013 578.50p 600.00p 578.50p 593.00p 22353
24/12/2013 580.00p 598.50p 580.00p 598.50p 7745
23/12/2013 585.50p 592.00p 580.50p 590.00p 32105
20/12/2013 581.50p 600.00p 567.00p 584.00p 110376
19/12/2013 586.50p 600.00p 568.00p 596.50p 96890
18/12/2013 560.00p 584.50p 560.00p 568.00p 338718
17/12/2013 562.00p 576.00p 559.00p 572.50p 57599
16/12/2013 567.50p 572.50p 561.00p 565.00p 16374
13/12/2013 567.50p 570.50p 559.00p 569.00p 26435
12/12/2013 558.50p 568.00p 552.50p 567.00p 37903
11/12/2013 575.00p 575.00p 562.00p 567.00p 29865
10/12/2013 575.00p 575.00p 564.00p 570.00p 20680
09/12/2013 574.50p 575.00p 550.53p 573.00p 23508
06/12/2013 579.50p 579.50p 561.00p 570.00p 40210
05/12/2013 563.00p 583.50p 563.00p 572.00p 47722
04/12/2013 560.00p 582.00p 560.00p 577.00p 119443
03/12/2013 580.00p 584.50p 572.37p 584.50p 81598
02/12/2013 594.00p 594.00p 581.50p 585.00p 124276
29/11/2013 575.00p 591.00p 575.00p 585.00p 256674
28/11/2013 579.50p 595.00p 574.50p 590.00p 26197
27/11/2013 594.00p 596.50p 586.50p 589.50p 20645
26/11/2013 597.00p 597.00p 571.50p 588.50p 88645
25/11/2013 593.00p 595.50p 580.50p 585.00p 23518
22/11/2013 593.50p 594.50p 581.50p 585.50p 25074
21/11/2013 585.00p 605.50p 580.00p 588.00p 42767
20/11/2013 595.00p 595.00p 583.50p 588.50p 32188
19/11/2013 588.50p 593.00p 585.00p 588.00p 64152
18/11/2013 603.00p 603.00p 592.50p 593.00p 51592
15/11/2013 608.50p 608.50p 588.00p 588.00p 71650

*Close Price adjusted for both dividends and splits