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
31/01/2013 535.50p 544.05p 535.00p 544.00p 65712
30/01/2013 539.00p 543.50p 533.50p 543.50p 598510
29/01/2013 547.50p 547.50p 524.50p 540.00p 44795
28/01/2013 550.00p 550.00p 535.50p 540.50p 55966
25/01/2013 531.00p 543.00p 530.00p 540.00p 71426
24/01/2013 525.50p 529.50p 525.00p 526.00p 38351
23/01/2013 532.50p 532.50p 523.50p 527.00p 29943
22/01/2013 529.00p 533.00p 528.50p 530.00p 31113
21/01/2013 531.00p 531.00p 525.00p 529.00p 21626
18/01/2013 525.00p 543.50p 522.50p 531.00p 52039
17/01/2013 521.50p 527.00p 521.50p 522.50p 71852
16/01/2013 527.50p 531.00p 523.36p 527.50p 71089
15/01/2013 525.00p 532.50p 523.00p 529.00p 103769
14/01/2013 543.50p 543.50p 534.00p 536.00p 34032
11/01/2013 535.00p 541.00p 528.50p 536.00p 108247
10/01/2013 535.50p 539.50p 535.00p 535.00p 37466
09/01/2013 537.00p 538.00p 532.00p 533.50p 71266
08/01/2013 530.00p 538.50p 530.00p 535.00p 925394
07/01/2013 526.00p 534.50p 523.00p 533.50p 76247
04/01/2013 522.00p 529.50p 520.50p 528.50p 28651
03/01/2013 528.00p 528.00p 514.36p 523.00p 125174
02/01/2013 511.00p 523.55p 509.00p 523.50p 65308
31/12/2012 503.00p 509.50p 503.00p 505.00p 14570
28/12/2012 509.00p 519.50p 502.00p 507.00p 58389
27/12/2012 515.00p 515.00p 506.00p 512.50p 75834
24/12/2012 511.00p 515.00p 501.78p 510.00p 11309
21/12/2012 511.50p 514.00p 507.00p 511.00p 150679
20/12/2012 510.50p 512.00p 508.50p 511.50p 233582
19/12/2012 506.50p 513.00p 506.50p 510.50p 395560
18/12/2012 509.50p 509.50p 505.00p 506.00p 132167
17/12/2012 507.00p 507.00p 501.00p 503.00p 264019
14/12/2012 502.50p 503.50p 500.00p 501.50p 45480
13/12/2012 507.50p 510.00p 499.40p 501.50p 213295
12/12/2012 506.00p 516.50p 497.40p 510.00p 126895
11/12/2012 503.50p 508.00p 500.00p 502.00p 46315
10/12/2012 497.50p 505.00p 496.90p 500.00p 51055
07/12/2012 494.00p 497.05p 490.90p 497.00p 42022
06/12/2012 486.60p 500.50p 485.00p 491.50p 187454
05/12/2012 484.50p 489.90p 483.00p 485.00p 78869
04/12/2012 489.90p 489.90p 483.90p 485.00p 441852
03/12/2012 488.70p 488.70p 483.30p 485.80p 80125
30/11/2012 484.40p 490.00p 479.89p 486.50p 167964
29/11/2012 478.00p 481.20p 475.30p 480.70p 62254
28/11/2012 470.50p 478.50p 470.50p 478.50p 116110
27/11/2012 465.40p 474.90p 465.40p 471.00p 41152
26/11/2012 462.60p 479.90p 462.60p 468.50p 82204
23/11/2012 456.90p 466.90p 456.90p 466.90p 41398
22/11/2012 466.70p 466.70p 458.60p 463.00p 84153
21/11/2012 461.70p 465.20p 458.90p 461.00p 71914
20/11/2012 460.00p 464.80p 457.90p 464.60p 60190
19/11/2012 462.90p 463.70p 456.10p 462.00p 110370
16/11/2012 467.50p 467.50p 456.00p 456.00p 65232
15/11/2012 464.70p 471.80p 462.20p 469.60p 119437
14/11/2012 472.50p 478.60p 470.20p 475.00p 253280
13/11/2012 466.50p 472.10p 459.40p 471.40p 314335
12/11/2012 461.60p 472.50p 461.60p 472.50p 139959
09/11/2012 466.10p 474.60p 458.00p 466.00p 194117
08/11/2012 468.40p 472.30p 467.80p 468.00p 189461
07/11/2012 479.60p 479.60p 461.00p 468.30p 200111
06/11/2012 470.10p 476.30p 469.00p 472.50p 452159
05/11/2012 473.80p 479.60p 469.12p 477.00p 135779
02/11/2012 503.00p 503.00p 477.30p 480.00p 170477
01/11/2012 491.90p 513.00p 491.90p 511.50p 43033
31/10/2012 503.00p 507.50p 502.50p 502.50p 73445
30/10/2012 514.00p 515.00p 505.50p 509.50p 27383
29/10/2012 503.00p 515.00p 503.00p 514.00p 46165
26/10/2012 512.00p 520.00p 505.00p 512.00p 169617
25/10/2012 513.50p 516.50p 509.50p 514.00p 166405
24/10/2012 515.50p 516.00p 508.00p 510.50p 92830
23/10/2012 519.00p 519.00p 512.00p 513.50p 146769
22/10/2012 510.50p 518.00p 508.50p 518.00p 87668
19/10/2012 509.00p 512.00p 506.00p 508.00p 31309
18/10/2012 507.00p 510.50p 504.00p 506.50p 53763
17/10/2012 497.90p 502.50p 494.30p 502.00p 53387
16/10/2012 500.00p 512.50p 495.80p 498.20p 49037
15/10/2012 493.00p 508.50p 493.00p 499.00p 101566
12/10/2012 488.00p 499.00p 488.00p 495.60p 164966
11/10/2012 482.10p 500.00p 482.10p 498.80p 63338
10/10/2012 492.80p 498.50p 487.40p 491.00p 103490
09/10/2012 497.40p 501.00p 490.20p 498.50p 39626
08/10/2012 500.50p 502.00p 491.80p 497.50p 31547
05/10/2012 504.00p 504.00p 488.10p 500.50p 216271
04/10/2012 505.00p 505.00p 486.10p 500.00p 69057
03/10/2012 493.50p 499.20p 483.05p 493.40p 59912
02/10/2012 490.90p 499.80p 487.20p 498.40p 46590
01/10/2012 482.50p 501.00p 482.50p 496.80p 200330
28/09/2012 493.50p 496.90p 481.70p 485.70p 90503
27/09/2012 498.00p 500.00p 482.00p 494.40p 77998
26/09/2012 501.00p 505.00p 482.90p 500.00p 1257309
25/09/2012 495.90p 509.00p 491.40p 505.00p 319694
24/09/2012 489.70p 502.00p 484.30p 498.00p 146149
21/09/2012 492.70p 497.80p 486.00p 491.30p 213617
20/09/2012 493.70p 494.90p 486.80p 492.20p 87804
19/09/2012 489.20p 496.90p 478.60p 494.80p 125820
18/09/2012 493.10p 505.00p 488.50p 488.70p 57026
17/09/2012 484.20p 499.60p 484.20p 498.80p 240946
14/09/2012 497.30p 497.30p 486.50p 492.90p 250128
13/09/2012 486.50p 494.80p 473.87p 490.00p 89865
12/09/2012 492.40p 501.00p 482.00p 490.00p 189357
11/09/2012 495.30p 498.70p 486.20p 490.70p 67494
10/09/2012 495.00p 495.20p 490.00p 495.00p 108238
07/09/2012 493.40p 505.50p 491.80p 501.50p 82407
06/09/2012 485.80p 494.40p 485.80p 492.40p 93571
05/09/2012 484.40p 487.90p 473.80p 487.80p 84879
04/09/2012 494.90p 494.90p 481.60p 487.10p 95962
03/09/2012 491.40p 495.00p 479.00p 491.30p 47448
31/08/2012 481.20p 488.60p 472.90p 480.30p 97113
30/08/2012 482.90p 486.30p 478.00p 479.60p 36314
29/08/2012 488.20p 488.90p 480.40p 480.40p 76221
28/08/2012 490.40p 491.40p 477.10p 486.40p 71720
24/08/2012 489.10p 493.20p 477.87p 488.10p 64526
23/08/2012 475.10p 478.80p 475.10p 477.20p 40788
22/08/2012 481.80p 483.40p 476.40p 478.50p 162526
21/08/2012 487.70p 487.70p 477.20p 484.00p 28115
20/08/2012 487.50p 489.60p 479.10p 484.00p 45875
17/08/2012 483.50p 504.00p 479.90p 485.00p 116827
16/08/2012 484.50p 486.50p 476.60p 485.70p 110228
15/08/2012 482.70p 489.90p 474.60p 484.20p 80539
14/08/2012 476.80p 489.70p 476.80p 484.70p 63556
13/08/2012 476.20p 476.20p 467.10p 473.00p 138008
10/08/2012 473.30p 476.80p 470.80p 475.00p 54815
09/08/2012 474.10p 483.40p 471.21p 474.00p 68881
08/08/2012 472.30p 477.50p 469.30p 474.40p 115164
07/08/2012 473.00p 478.90p 470.60p 473.00p 63989
06/08/2012 475.60p 479.90p 471.20p 471.40p 70681
03/08/2012 481.40p 482.46p 471.30p 473.50p 136143
02/08/2012 490.00p 490.95p 477.00p 478.00p 133885
01/08/2012 480.80p 483.30p 475.50p 481.30p 88903
31/07/2012 504.50p 504.50p 462.00p 478.80p 170578
30/07/2012 502.00p 502.00p 490.10p 491.60p 35471
27/07/2012 489.70p 491.50p 486.20p 490.40p 81646
26/07/2012 475.80p 486.10p 475.80p 485.40p 91299
25/07/2012 475.20p 479.70p 471.00p 477.00p 124945
24/07/2012 471.40p 474.00p 467.30p 473.60p 101458
23/07/2012 481.70p 488.90p 469.30p 472.30p 64326
20/07/2012 490.20p 490.90p 478.60p 483.00p 76468
19/07/2012 489.90p 493.40p 485.20p 489.80p 130833
18/07/2012 490.00p 494.60p 485.00p 488.30p 83984
17/07/2012 490.00p 493.60p 484.30p 490.00p 64842
16/07/2012 490.70p 515.50p 484.60p 491.00p 61060
13/07/2012 485.00p 491.80p 482.90p 489.50p 91189
12/07/2012 485.00p 486.40p 479.70p 486.40p 80466
11/07/2012 488.10p 491.00p 482.20p 490.80p 72688
10/07/2012 485.20p 489.40p 478.60p 488.50p 45058
09/07/2012 490.40p 493.50p 480.90p 481.60p 183849
06/07/2012 489.20p 494.10p 483.60p 490.00p 233336
05/07/2012 496.20p 497.70p 470.60p 487.40p 62249
04/07/2012 495.40p 496.30p 491.40p 492.00p 54921
03/07/2012 492.50p 496.30p 487.40p 494.50p 136507
02/07/2012 481.00p 492.70p 477.98p 489.60p 109006
29/06/2012 486.00p 486.00p 478.00p 479.00p 151293
28/06/2012 469.00p 490.00p 469.00p 475.00p 145057
27/06/2012 466.50p 469.40p 461.30p 467.20p 258169
26/06/2012 464.00p 466.70p 462.30p 463.50p 97334
25/06/2012 471.00p 475.70p 464.00p 464.70p 69794
22/06/2012 468.30p 471.90p 467.90p 471.20p 96744
21/06/2012 473.30p 478.70p 472.60p 473.00p 106130
20/06/2012 467.30p 482.20p 465.70p 477.50p 505646
19/06/2012 468.50p 472.70p 466.80p 468.00p 160908
18/06/2012 470.10p 471.00p 464.10p 465.00p 100274
15/06/2012 461.90p 470.28p 461.90p 470.00p 526652
14/06/2012 460.80p 464.80p 454.80p 460.90p 129009
13/06/2012 458.80p 462.10p 451.00p 455.40p 179557
12/06/2012 461.10p 461.10p 452.90p 457.80p 113079
11/06/2012 469.00p 475.90p 459.80p 460.00p 104944
08/06/2012 461.70p 466.30p 458.60p 461.80p 75696
07/06/2012 459.30p 471.60p 459.20p 466.30p 141493
06/06/2012 458.10p 461.20p 452.20p 460.30p 88839
01/06/2012 465.90p 467.30p 450.00p 455.60p 242407
31/05/2012 464.50p 471.70p 463.50p 465.90p 343041
30/05/2012 466.90p 470.60p 461.00p 462.00p 180203
29/05/2012 466.70p 473.00p 466.44p 468.50p 146248
28/05/2012 470.90p 470.90p 464.50p 466.00p 203350
25/05/2012 464.40p 472.40p 460.20p 462.50p 205060
24/05/2012 471.00p 472.40p 461.30p 467.20p 126731
23/05/2012 470.00p 472.40p 462.20p 462.50p 207266
22/05/2012 466.70p 477.90p 466.70p 471.10p 230257
21/05/2012 457.60p 465.05p 455.30p 465.00p 192191
18/05/2012 468.00p 470.00p 458.10p 460.00p 134289
17/05/2012 482.90p 488.90p 470.00p 473.50p 175473
16/05/2012 481.70p 486.70p 479.09p 483.60p 167521
15/05/2012 486.40p 489.00p 481.90p 484.60p 229693
14/05/2012 485.30p 489.10p 476.70p 479.20p 208437
11/05/2012 493.00p 495.60p 485.00p 491.40p 154474
10/05/2012 491.50p 493.85p 486.20p 493.80p 135943
09/05/2012 492.90p 496.20p 480.70p 488.80p 455789
08/05/2012 500.00p 506.50p 491.18p 491.30p 321739
04/05/2012 499.30p 504.50p 496.40p 499.90p 416908
03/05/2012 504.00p 510.00p 494.70p 502.00p 318684
02/05/2012 494.60p 496.00p 485.00p 492.70p 418926
01/05/2012 483.90p 492.00p 483.90p 489.70p 138565
30/04/2012 487.30p 490.00p 485.80p 485.80p 815474
27/04/2012 475.50p 487.50p 470.10p 485.00p 128949
26/04/2012 477.20p 484.30p 474.10p 478.70p 90810
25/04/2012 477.00p 485.20p 476.20p 480.10p 124244
24/04/2012 475.80p 479.70p 472.40p 473.60p 261741
23/04/2012 482.20p 482.20p 470.80p 474.30p 185497
20/04/2012 484.00p 484.00p 476.20p 481.50p 211724
19/04/2012 482.70p 492.10p 481.20p 481.20p 202934
18/04/2012 487.00p 489.70p 478.40p 480.00p 264166

*Close Price adjusted for both dividends and splits