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
14/11/2013 600.50p 600.50p 584.50p 597.00p 57505
13/11/2013 593.50p 594.50p 581.50p 586.00p 68933
12/11/2013 588.50p 593.00p 587.50p 587.50p 22661
11/11/2013 605.50p 606.00p 586.50p 592.00p 39807
08/11/2013 599.50p 599.50p 583.50p 589.00p 89982
07/11/2013 593.00p 597.50p 585.00p 585.00p 35347
06/11/2013 590.00p 593.50p 577.50p 581.50p 64531
05/11/2013 574.50p 581.00p 570.58p 581.00p 11798
04/11/2013 569.50p 578.00p 569.36p 573.00p 51680
01/11/2013 577.50p 577.50p 566.50p 575.00p 30475
31/10/2013 565.50p 579.50p 559.50p 569.50p 120223
30/10/2013 560.00p 576.00p 560.00p 575.00p 57911
29/10/2013 582.50p 589.50p 563.50p 568.50p 81886
28/10/2013 582.00p 586.00p 570.00p 577.50p 34368
25/10/2013 593.00p 599.50p 576.00p 580.00p 83219
24/10/2013 613.00p 615.50p 596.00p 599.50p 46148
23/10/2013 603.00p 618.50p 598.00p 615.50p 203272
22/10/2013 586.00p 605.50p 586.00p 605.50p 50235
21/10/2013 590.50p 597.00p 589.50p 595.50p 24652
18/10/2013 596.50p 599.00p 580.50p 594.50p 45777
17/10/2013 598.50p 598.50p 571.49p 580.50p 142952
16/10/2013 568.50p 575.00p 557.50p 575.00p 38404
15/10/2013 569.00p 569.00p 561.50p 566.00p 48955
14/10/2013 569.50p 573.50p 566.50p 571.50p 16407
11/10/2013 557.00p 574.00p 557.00p 573.50p 35658
10/10/2013 576.50p 576.50p 570.50p 570.50p 49199
09/10/2013 563.00p 573.00p 563.00p 573.00p 69002
08/10/2013 572.00p 572.00p 563.00p 567.00p 48270
07/10/2013 563.50p 569.00p 559.00p 567.00p 39691
04/10/2013 558.00p 565.50p 556.00p 565.50p 34497
03/10/2013 559.00p 569.00p 555.00p 562.00p 61311
02/10/2013 554.00p 559.00p 552.00p 558.00p 354567
01/10/2013 554.50p 557.00p 552.00p 556.00p 34888
30/09/2013 543.50p 556.00p 543.50p 555.00p 127008
27/09/2013 543.00p 553.50p 542.00p 552.00p 42234
26/09/2013 558.50p 558.50p 542.00p 543.00p 76290
25/09/2013 545.00p 559.00p 545.00p 555.00p 153280
24/09/2013 569.50p 571.81p 553.50p 559.00p 111025
23/09/2013 558.00p 558.00p 551.00p 553.50p 62829
20/09/2013 574.00p 574.00p 554.00p 555.00p 266292
19/09/2013 580.50p 590.00p 569.50p 574.00p 136865
18/09/2013 571.00p 580.00p 569.20p 570.50p 66339
17/09/2013 561.00p 575.00p 558.00p 573.00p 79197
16/09/2013 567.50p 568.00p 565.00p 566.50p 14565
13/09/2013 568.00p 568.00p 555.00p 562.00p 9436
12/09/2013 573.00p 573.00p 558.50p 558.50p 25194
11/09/2013 553.50p 562.00p 553.50p 562.00p 26232
10/09/2013 559.50p 562.00p 553.50p 555.00p 168993
09/09/2013 560.00p 560.00p 553.50p 554.50p 123297
06/09/2013 558.50p 560.00p 554.50p 559.00p 60301
05/09/2013 552.50p 560.00p 550.00p 558.00p 43096
04/09/2013 550.50p 556.00p 550.00p 554.50p 35006
03/09/2013 559.00p 561.00p 550.00p 555.50p 77724
02/09/2013 573.00p 573.00p 550.00p 557.50p 76685
30/08/2013 555.50p 557.00p 548.00p 551.00p 169513
29/08/2013 551.50p 556.00p 549.00p 555.00p 398071
28/08/2013 542.50p 557.00p 542.50p 553.50p 125552
27/08/2013 556.00p 564.00p 552.00p 552.50p 122818
23/08/2013 560.00p 563.50p 550.00p 563.50p 277237
22/08/2013 550.50p 558.00p 548.00p 558.00p 42717
21/08/2013 570.00p 570.00p 547.50p 551.00p 101532
20/08/2013 547.00p 555.00p 540.10p 551.00p 53434
19/08/2013 549.50p 559.40p 542.00p 554.00p 91518
16/08/2013 553.50p 560.50p 538.00p 555.50p 192168
15/08/2013 545.00p 549.50p 525.00p 538.50p 121348
14/08/2013 540.00p 554.50p 540.00p 549.50p 82915
13/08/2013 545.00p 554.50p 545.00p 554.50p 39150
12/08/2013 550.50p 554.50p 549.50p 553.00p 80687
09/08/2013 555.50p 558.00p 546.00p 553.00p 47620
08/08/2013 560.00p 560.00p 547.38p 551.50p 73440
07/08/2013 565.50p 565.50p 547.50p 551.00p 57883
06/08/2013 546.50p 555.50p 545.10p 554.50p 39868
05/08/2013 555.00p 561.00p 545.50p 552.00p 119015
02/08/2013 540.50p 567.00p 540.50p 556.00p 134527
01/08/2013 562.00p 562.00p 550.00p 554.50p 109914
31/07/2013 548.50p 559.50p 548.50p 552.00p 125608
30/07/2013 553.00p 557.50p 550.00p 552.50p 28554
29/07/2013 556.50p 564.50p 550.00p 553.00p 35236
26/07/2013 559.00p 559.00p 550.00p 550.00p 52054
25/07/2013 553.00p 565.00p 549.50p 551.00p 68653
24/07/2013 555.50p 567.50p 552.00p 565.00p 108986
23/07/2013 553.00p 553.50p 548.00p 552.00p 244210
22/07/2013 553.50p 554.00p 550.00p 550.50p 36575
19/07/2013 555.50p 556.50p 553.00p 553.50p 49214
18/07/2013 552.50p 560.00p 552.00p 555.00p 57067
17/07/2013 554.50p 556.00p 550.00p 552.00p 39969
16/07/2013 552.00p 552.50p 541.00p 552.00p 173589
15/07/2013 554.00p 554.50p 550.00p 552.00p 25961
12/07/2013 552.50p 553.50p 550.00p 550.00p 186162
11/07/2013 564.00p 564.00p 550.50p 551.50p 72038
10/07/2013 569.50p 569.50p 554.00p 557.50p 118044
09/07/2013 573.00p 575.00p 568.50p 571.00p 125646
08/07/2013 565.50p 575.00p 564.00p 568.00p 100400
05/07/2013 574.50p 577.50p 563.00p 564.00p 76647
04/07/2013 557.00p 575.00p 556.50p 567.50p 46563
03/07/2013 551.00p 556.50p 545.00p 554.50p 317840
02/07/2013 569.50p 571.00p 553.00p 554.00p 225812
01/07/2013 562.00p 571.50p 561.00p 565.50p 161196
28/06/2013 554.50p 562.00p 552.00p 561.00p 137265
27/06/2013 548.00p 559.00p 546.50p 555.00p 1766190
26/06/2013 544.50p 553.00p 540.00p 546.00p 1325550
25/06/2013 530.00p 540.00p 513.50p 540.00p 378012
24/06/2013 550.00p 552.00p 538.50p 541.00p 587509
21/06/2013 551.00p 554.50p 548.00p 551.00p 1320961
20/06/2013 556.00p 556.00p 548.00p 549.50p 297698
19/06/2013 551.00p 553.00p 550.00p 550.00p 129718
18/06/2013 558.00p 558.50p 552.50p 553.00p 26486
17/06/2013 558.00p 558.00p 552.00p 552.50p 33165
14/06/2013 556.00p 556.00p 548.50p 552.00p 59194
13/06/2013 545.00p 550.50p 545.00p 548.50p 133883
12/06/2013 553.00p 553.00p 543.00p 549.00p 96396
11/06/2013 550.50p 555.00p 544.50p 549.00p 472603
10/06/2013 548.00p 555.50p 547.50p 548.00p 249631
07/06/2013 548.00p 551.50p 541.50p 547.50p 387836
06/06/2013 544.50p 555.50p 540.50p 545.00p 358828
05/06/2013 542.50p 565.00p 542.50p 550.00p 102191
04/06/2013 550.00p 561.00p 550.00p 552.50p 56230
03/06/2013 557.50p 560.00p 550.50p 552.50p 92157
31/05/2013 558.00p 561.00p 548.50p 560.00p 210857
30/05/2013 555.50p 559.50p 550.00p 554.00p 320074
29/05/2013 562.00p 562.00p 551.50p 555.50p 203552
28/05/2013 562.50p 562.50p 550.50p 560.00p 279537
24/05/2013 552.50p 558.00p 550.00p 550.50p 136355
23/05/2013 557.50p 557.50p 547.50p 551.00p 115978
22/05/2013 560.00p 565.00p 552.85p 560.00p 76000
21/05/2013 561.50p 561.50p 552.00p 556.50p 158417
20/05/2013 563.50p 563.50p 555.00p 556.50p 84920
17/05/2013 559.00p 562.00p 552.50p 556.00p 46545
16/05/2013 558.50p 558.50p 550.00p 553.00p 83238
15/05/2013 553.50p 560.50p 550.00p 551.50p 375534
14/05/2013 561.50p 566.50p 552.00p 555.50p 41987
13/05/2013 563.50p 563.50p 551.00p 553.00p 54095
10/05/2013 553.50p 563.50p 549.00p 559.50p 46323
09/05/2013 550.00p 558.50p 550.00p 555.50p 62815
08/05/2013 551.50p 554.50p 550.00p 551.50p 125418
07/05/2013 537.00p 567.00p 537.00p 551.50p 146645
03/05/2013 542.00p 551.00p 542.00p 551.00p 231095
02/05/2013 546.00p 555.00p 523.00p 535.00p 788426
01/05/2013 580.50p 582.00p 552.00p 555.00p 71899
30/04/2013 570.50p 570.50p 556.00p 565.50p 138171
29/04/2013 568.00p 573.50p 561.00p 561.00p 34974
26/04/2013 571.00p 571.00p 559.00p 567.50p 27569
25/04/2013 569.50p 574.00p 566.00p 570.50p 33899
24/04/2013 573.50p 573.50p 560.50p 569.50p 46763
23/04/2013 556.50p 557.50p 548.50p 555.50p 50516
22/04/2013 556.00p 560.50p 548.50p 548.50p 153433
19/04/2013 555.50p 560.00p 548.50p 560.00p 45214
18/04/2013 550.00p 555.00p 550.00p 550.00p 81721
17/04/2013 559.00p 559.00p 550.00p 550.00p 189893
16/04/2013 561.50p 565.00p 552.00p 552.00p 127168
15/04/2013 575.50p 579.50p 561.52p 562.50p 71004
12/04/2013 565.00p 582.00p 565.00p 574.50p 62298
11/04/2013 568.50p 574.00p 567.50p 573.00p 65988
10/04/2013 550.00p 573.50p 550.00p 569.00p 463487
09/04/2013 562.50p 562.50p 550.00p 558.00p 540212
08/04/2013 555.50p 560.00p 550.00p 557.50p 405291
05/04/2013 566.00p 566.00p 547.00p 550.00p 253195
04/04/2013 559.00p 572.00p 556.00p 558.50p 42206
03/04/2013 582.50p 582.50p 568.00p 572.00p 486244
02/04/2013 569.00p 582.50p 569.00p 582.50p 174660
28/03/2013 562.00p 574.00p 557.50p 569.00p 216669
27/03/2013 569.50p 569.50p 550.50p 554.00p 79887
26/03/2013 564.50p 564.50p 556.50p 560.00p 102992
25/03/2013 564.50p 566.00p 553.50p 560.50p 67767
22/03/2013 559.50p 565.50p 558.50p 564.50p 151091
21/03/2013 550.00p 559.00p 550.00p 559.00p 175002
20/03/2013 550.00p 560.50p 550.00p 556.00p 174034
19/03/2013 557.00p 573.00p 552.50p 554.00p 83994
18/03/2013 570.50p 571.50p 553.50p 560.50p 32918
15/03/2013 563.00p 570.00p 562.50p 568.00p 173667
14/03/2013 554.50p 567.00p 550.00p 562.50p 98610
13/03/2013 554.00p 560.00p 550.00p 550.00p 160307
12/03/2013 549.00p 560.00p 549.00p 557.00p 109201
11/03/2013 546.50p 554.00p 539.50p 550.00p 62930
08/03/2013 550.00p 554.00p 547.50p 550.00p 79450
07/03/2013 571.00p 577.00p 546.50p 550.00p 63712
06/03/2013 552.50p 555.50p 546.18p 555.00p 58381
05/03/2013 540.00p 556.00p 540.00p 550.00p 63880
04/03/2013 543.50p 555.50p 540.10p 555.50p 45978
01/03/2013 544.00p 548.00p 534.48p 542.50p 49723
28/02/2013 534.00p 544.50p 524.87p 541.00p 76165
27/02/2013 528.00p 533.00p 523.50p 530.00p 41954
26/02/2013 527.00p 530.00p 520.00p 527.50p 65777
25/02/2013 535.00p 538.46p 520.00p 530.00p 167263
22/02/2013 550.00p 568.00p 518.92p 531.00p 125564
21/02/2013 572.00p 572.00p 556.65p 568.00p 61084
20/02/2013 563.50p 572.00p 560.00p 568.50p 33399
19/02/2013 556.00p 566.06p 549.50p 566.00p 53245
18/02/2013 556.50p 558.50p 550.50p 553.00p 21381
15/02/2013 551.50p 555.50p 539.50p 555.00p 78319
14/02/2013 555.50p 556.50p 542.50p 555.00p 37773
13/02/2013 568.00p 568.00p 541.82p 554.00p 85105
12/02/2013 568.00p 568.50p 559.00p 562.00p 24985
11/02/2013 564.00p 568.56p 560.00p 568.50p 39067
08/02/2013 556.50p 563.50p 556.50p 562.00p 21907
07/02/2013 551.50p 557.50p 549.00p 556.50p 78562
06/02/2013 552.00p 556.00p 549.76p 554.00p 19624
05/02/2013 551.00p 553.00p 545.00p 549.50p 31949
04/02/2013 550.00p 559.50p 544.50p 547.00p 102400
01/02/2013 545.50p 552.50p 545.50p 552.50p 199764

*Close Price adjusted for both dividends and splits