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
17/04/2012 477.10p 486.60p 477.00p 485.40p 126569
16/04/2012 478.00p 485.60p 474.51p 477.40p 209276
13/04/2012 477.50p 484.50p 477.40p 480.10p 143716
12/04/2012 476.00p 485.40p 476.00p 484.80p 151476
11/04/2012 470.80p 478.60p 470.30p 478.10p 163933
10/04/2012 472.30p 477.30p 464.61p 472.80p 314843
05/04/2012 474.30p 477.60p 469.80p 474.50p 128735
04/04/2012 481.70p 481.70p 471.90p 473.70p 198114
03/04/2012 482.30p 487.00p 481.90p 481.90p 132860
02/04/2012 485.40p 485.40p 476.60p 481.10p 702725
30/03/2012 480.50p 484.00p 474.60p 480.50p 196067
29/03/2012 485.00p 487.40p 476.70p 481.30p 290681
28/03/2012 489.30p 490.70p 484.40p 484.40p 122906
27/03/2012 495.20p 495.70p 491.00p 491.00p 136809
26/03/2012 487.50p 495.80p 485.19p 491.00p 111511
23/03/2012 486.20p 496.30p 480.20p 487.30p 140204
22/03/2012 485.00p 494.30p 482.70p 484.60p 204891
21/03/2012 486.20p 494.90p 478.70p 484.60p 241549
20/03/2012 505.00p 510.50p 496.00p 499.90p 251086
19/03/2012 512.00p 515.00p 506.00p 508.50p 73378
16/03/2012 505.50p 514.50p 501.00p 513.00p 248171
15/03/2012 508.00p 516.50p 500.50p 506.00p 166541
14/03/2012 505.00p 516.00p 505.00p 510.00p 154073
13/03/2012 495.80p 506.50p 490.50p 501.00p 210221
12/03/2012 494.00p 497.10p 487.30p 495.00p 191836
09/03/2012 492.50p 499.60p 491.10p 492.60p 100348
08/03/2012 483.50p 495.80p 483.50p 494.10p 105962
07/03/2012 481.30p 487.50p 477.40p 484.00p 234108
06/03/2012 487.40p 493.00p 474.10p 477.80p 338868
05/03/2012 489.20p 494.50p 489.20p 492.00p 63762
02/03/2012 489.00p 493.80p 478.60p 492.50p 123287
01/03/2012 483.80p 492.50p 483.00p 491.00p 342759
29/02/2012 484.10p 488.00p 475.10p 483.90p 416726
28/02/2012 484.30p 486.10p 474.80p 485.00p 136628
27/02/2012 480.50p 485.10p 475.70p 482.50p 121235
24/02/2012 499.80p 499.80p 485.10p 488.00p 130706
23/02/2012 489.00p 498.50p 486.30p 489.30p 190131
22/02/2012 490.10p 500.00p 475.90p 491.60p 549349
21/02/2012 492.10p 494.00p 482.40p 488.00p 263277
20/02/2012 490.00p 492.20p 482.30p 489.20p 137683
17/02/2012 487.10p 487.60p 483.40p 486.00p 180731
16/02/2012 482.40p 487.20p 480.10p 485.00p 111172
15/02/2012 483.50p 492.30p 478.38p 486.30p 218083
14/02/2012 471.50p 487.00p 471.20p 479.90p 456139
13/02/2012 471.50p 473.00p 467.32p 472.60p 444865
10/02/2012 467.50p 471.00p 459.80p 467.60p 139116
09/02/2012 466.50p 470.10p 465.40p 468.00p 133230
08/02/2012 467.50p 471.00p 463.80p 464.60p 68827
07/02/2012 472.50p 472.50p 462.60p 465.00p 209220
06/02/2012 469.60p 471.90p 464.70p 470.00p 137984
03/02/2012 456.50p 469.50p 454.90p 468.00p 304830
02/02/2012 458.10p 461.80p 448.40p 455.00p 319304
01/02/2012 442.40p 462.70p 439.90p 457.00p 224956
31/01/2012 440.00p 450.50p 434.40p 445.00p 218620
30/01/2012 436.30p 441.10p 435.20p 440.00p 256752
27/01/2012 434.10p 444.10p 434.10p 436.80p 312879
26/01/2012 432.50p 441.60p 432.50p 438.00p 221885
25/01/2012 432.00p 433.40p 424.80p 430.00p 156376
24/01/2012 435.50p 437.50p 424.00p 430.80p 172710
23/01/2012 440.30p 449.20p 430.09p 438.30p 143057
20/01/2012 425.10p 441.50p 425.10p 438.80p 318980
19/01/2012 412.00p 427.90p 412.00p 422.50p 236599
18/01/2012 397.30p 411.90p 395.30p 409.30p 175488
17/01/2012 399.00p 400.00p 393.10p 397.30p 128958
16/01/2012 392.10p 395.00p 381.14p 394.30p 73926
13/01/2012 392.20p 399.50p 392.20p 393.70p 107500
12/01/2012 389.60p 392.30p 384.00p 389.60p 290608
11/01/2012 390.60p 395.70p 388.70p 391.00p 155968
10/01/2012 395.00p 395.01p 388.70p 392.00p 424195
09/01/2012 392.90p 404.20p 392.80p 393.00p 47338
06/01/2012 390.00p 396.45p 390.00p 393.50p 124846
05/01/2012 403.50p 403.50p 391.20p 393.50p 183649
04/01/2012 408.50p 410.40p 401.10p 403.70p 230755
03/01/2012 410.10p 410.10p 400.30p 407.00p 279533
30/12/2011 407.10p 407.70p 388.80p 406.50p 62431
29/12/2011 405.00p 409.50p 404.00p 408.00p 82759
28/12/2011 390.50p 407.40p 390.50p 405.50p 155777
23/12/2011 394.00p 398.10p 391.50p 392.30p 61789
22/12/2011 386.60p 398.00p 386.60p 393.10p 173036
21/12/2011 387.40p 402.70p 386.70p 391.50p 254994
20/12/2011 386.10p 391.70p 385.30p 389.90p 144611
19/12/2011 389.20p 391.60p 384.00p 388.10p 105725
16/12/2011 392.50p 398.50p 387.30p 392.70p 410844
15/12/2011 382.70p 394.70p 382.70p 389.00p 374258
14/12/2011 395.00p 399.40p 388.30p 390.40p 429299
13/12/2011 406.40p 407.90p 391.10p 398.70p 286626
12/12/2011 408.70p 420.60p 406.60p 406.60p 137828
09/12/2011 410.00p 424.50p 404.00p 414.90p 215241
08/12/2011 427.00p 431.50p 411.20p 413.60p 171271
07/12/2011 425.30p 437.40p 421.00p 423.40p 258620
06/12/2011 424.80p 427.50p 420.70p 422.90p 117297
05/12/2011 428.30p 429.80p 417.40p 426.60p 274335
02/12/2011 423.00p 430.00p 421.20p 426.20p 231915
01/12/2011 432.00p 432.60p 420.30p 421.50p 209332
30/11/2011 394.00p 430.00p 394.00p 430.00p 417359
29/11/2011 392.00p 400.00p 388.00p 398.00p 571281
28/11/2011 388.20p 391.40p 385.10p 391.40p 230325
25/11/2011 381.10p 386.60p 376.30p 385.80p 552668
24/11/2011 379.00p 387.20p 377.70p 384.10p 501868
23/11/2011 376.00p 384.50p 375.40p 380.00p 508868
22/11/2011 375.00p 386.10p 368.60p 380.00p 599058
21/11/2011 381.00p 387.00p 369.50p 371.20p 113433
18/11/2011 393.00p 393.10p 382.40p 384.90p 127697
17/11/2011 401.00p 402.30p 384.50p 397.00p 74380
16/11/2011 403.00p 409.20p 395.50p 404.30p 160425
15/11/2011 400.00p 405.00p 385.00p 405.00p 197257
14/11/2011 406.00p 410.30p 394.30p 400.50p 141792
11/11/2011 400.00p 407.80p 397.30p 403.70p 99102
10/11/2011 395.10p 405.60p 384.00p 398.90p 121928
09/11/2011 411.40p 413.00p 398.10p 401.50p 140587
08/11/2011 407.20p 413.53p 405.00p 407.50p 230254
07/11/2011 409.90p 418.50p 405.10p 411.90p 100096
04/11/2011 435.00p 435.00p 398.60p 419.30p 573939
03/11/2011 417.20p 433.00p 410.00p 433.00p 300789
02/11/2011 425.70p 450.90p 425.70p 435.10p 111435
01/11/2011 448.20p 448.20p 418.70p 429.40p 260329
31/10/2011 443.00p 457.90p 439.20p 445.90p 192473
28/10/2011 445.00p 451.90p 435.50p 449.90p 92328
27/10/2011 432.10p 463.20p 432.10p 445.00p 125786
26/10/2011 431.50p 437.60p 419.10p 428.20p 114099
25/10/2011 447.00p 447.00p 423.50p 434.00p 43893
24/10/2011 421.90p 435.10p 412.67p 434.20p 99984
21/10/2011 413.00p 425.70p 413.00p 423.40p 42345
20/10/2011 414.30p 418.78p 407.61p 413.10p 49198
19/10/2011 420.00p 426.30p 410.00p 413.30p 62031
18/10/2011 415.90p 415.90p 406.70p 413.40p 468317
17/10/2011 407.60p 413.90p 406.00p 410.40p 98635
14/10/2011 410.20p 417.00p 408.00p 409.40p 71517
13/10/2011 413.00p 416.20p 406.70p 409.80p 127860
12/10/2011 406.50p 419.50p 402.90p 413.40p 472464
11/10/2011 396.60p 409.90p 396.38p 406.20p 192693
10/10/2011 406.80p 411.80p 398.00p 404.20p 121118
07/10/2011 401.50p 405.10p 395.60p 400.90p 222150
06/10/2011 380.00p 400.40p 380.00p 400.10p 155598
05/10/2011 383.00p 385.40p 370.50p 379.80p 161515
04/10/2011 391.50p 395.40p 370.50p 375.60p 802951
03/10/2011 398.00p 401.20p 392.40p 396.50p 330725
30/09/2011 412.50p 412.50p 397.30p 401.70p 427342
29/09/2011 418.50p 418.80p 411.20p 415.00p 54211
28/09/2011 415.50p 423.60p 412.80p 418.00p 87078
27/09/2011 405.30p 421.10p 405.30p 420.20p 116805
26/09/2011 400.40p 412.80p 392.40p 401.00p 167213
23/09/2011 397.10p 406.20p 389.00p 402.70p 576036
22/09/2011 402.00p 408.70p 392.90p 395.50p 159800
21/09/2011 419.00p 421.90p 404.40p 411.70p 153669
20/09/2011 405.00p 422.90p 402.40p 419.40p 121759
19/09/2011 409.50p 411.00p 402.90p 409.10p 353342
16/09/2011 417.30p 418.60p 410.10p 412.00p 400669
15/09/2011 409.00p 420.40p 409.00p 413.00p 175326
14/09/2011 399.50p 411.30p 397.00p 404.70p 197457
13/09/2011 403.20p 403.20p 394.30p 400.00p 777485
12/09/2011 393.90p 402.20p 391.90p 399.30p 213042
09/09/2011 406.50p 408.60p 396.80p 399.90p 199496
08/09/2011 411.50p 413.90p 406.40p 409.90p 179323
07/09/2011 414.50p 416.00p 402.50p 410.00p 363277
06/09/2011 403.90p 415.60p 403.90p 408.40p 206684
05/09/2011 416.00p 416.00p 406.40p 406.40p 90026
02/09/2011 422.30p 432.50p 415.60p 415.60p 209832
01/09/2011 432.00p 432.00p 422.60p 424.00p 318723
31/08/2011 425.80p 432.60p 418.80p 429.50p 249856
30/08/2011 413.90p 421.20p 411.70p 417.50p 197483
26/08/2011 408.10p 412.30p 403.10p 409.30p 162922
25/08/2011 413.00p 418.10p 407.10p 409.10p 192075
24/08/2011 410.40p 416.30p 403.00p 412.60p 171319
23/08/2011 413.50p 422.50p 408.90p 410.00p 303429
22/08/2011 418.70p 418.70p 404.60p 408.40p 343449
19/08/2011 421.60p 421.60p 407.10p 410.70p 325367
18/08/2011 444.00p 448.10p 422.50p 424.90p 338098
17/08/2011 450.90p 452.90p 442.60p 446.60p 134786
16/08/2011 458.30p 458.30p 447.10p 450.00p 231562
15/08/2011 452.00p 462.90p 451.30p 460.00p 147623
12/08/2011 444.20p 451.90p 440.02p 450.00p 356727
11/08/2011 450.50p 455.00p 421.20p 445.00p 586219
10/08/2011 463.80p 464.90p 430.70p 437.90p 339664
09/08/2011 450.00p 460.00p 422.80p 455.60p 348844
08/08/2011 469.00p 481.00p 450.00p 450.00p 242847
05/08/2011 490.00p 490.20p 473.60p 474.80p 390813
04/08/2011 509.00p 524.50p 487.80p 500.00p 597850
03/08/2011 505.00p 507.00p 494.70p 504.50p 274845
02/08/2011 510.50p 520.50p 510.50p 515.00p 945218
01/08/2011 509.50p 526.00p 509.50p 516.00p 234765
29/07/2011 503.50p 518.50p 503.50p 517.00p 304081
28/07/2011 504.50p 511.00p 501.00p 509.50p 171917
27/07/2011 509.00p 513.50p 506.00p 506.00p 385507
26/07/2011 504.00p 512.00p 503.50p 508.00p 317032
25/07/2011 509.50p 520.00p 499.10p 506.00p 266107
22/07/2011 509.50p 523.00p 508.50p 516.00p 83500
21/07/2011 515.00p 518.50p 505.50p 509.00p 280618
20/07/2011 507.50p 523.50p 504.50p 515.00p 171869
19/07/2011 499.40p 507.00p 492.70p 506.00p 140833
18/07/2011 508.00p 508.00p 492.50p 494.00p 787126
15/07/2011 506.00p 514.00p 504.00p 508.00p 442153
14/07/2011 505.50p 512.50p 502.00p 507.50p 1006210
13/07/2011 497.30p 517.00p 495.70p 516.50p 252315
12/07/2011 500.00p 521.50p 493.30p 502.50p 199531
11/07/2011 506.50p 511.00p 506.00p 509.50p 94524
08/07/2011 514.50p 521.00p 511.50p 512.00p 93687
07/07/2011 510.50p 521.00p 510.50p 515.50p 95773
06/07/2011 511.50p 514.50p 509.50p 514.00p 141875
05/07/2011 518.00p 518.00p 513.00p 516.00p 65587

*Close Price adjusted for both dividends and splits