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
15/09/2010 530.50p 547.00p 527.00p 538.50p 129660
14/09/2010 527.00p 528.50p 520.00p 525.00p 240964
13/09/2010 530.50p 531.00p 520.50p 523.50p 242974
10/09/2010 520.50p 534.50p 518.00p 528.00p 270749
09/09/2010 514.50p 526.50p 513.00p 519.50p 101928
08/09/2010 510.00p 520.00p 505.50p 514.00p 349185
07/09/2010 507.50p 527.50p 495.30p 508.50p 211200
06/09/2010 509.00p 511.00p 505.53p 511.00p 462955
03/09/2010 500.00p 505.00p 486.17p 505.00p 151071
02/09/2010 499.00p 508.00p 499.00p 503.00p 151584
01/09/2010 483.60p 498.90p 483.60p 497.00p 160414
31/08/2010 488.10p 494.60p 482.10p 486.00p 171084
27/08/2010 492.70p 502.00p 487.30p 499.70p 155732
26/08/2010 487.90p 491.60p 480.90p 490.00p 102285
25/08/2010 484.50p 487.50p 471.80p 482.70p 168541
24/08/2010 469.90p 480.80p 465.90p 479.80p 261553
23/08/2010 472.50p 479.90p 472.50p 475.50p 70729
20/08/2010 481.90p 483.10p 465.00p 472.00p 197718
19/08/2010 490.00p 490.00p 479.80p 484.50p 398168
18/08/2010 485.70p 492.20p 484.30p 486.00p 601207
17/08/2010 492.50p 496.10p 490.70p 493.10p 121541
16/08/2010 485.90p 485.94p 476.10p 480.80p 43868
13/08/2010 483.10p 490.00p 480.20p 482.60p 75296
12/08/2010 475.30p 478.10p 471.60p 477.00p 144065
11/08/2010 482.90p 486.40p 477.80p 481.10p 196446
10/08/2010 490.10p 492.40p 487.10p 489.00p 170739
09/08/2010 493.80p 501.50p 490.50p 501.00p 123650
06/08/2010 514.50p 514.50p 481.80p 490.00p 234653
05/08/2010 475.00p 513.50p 475.00p 510.00p 412709
04/08/2010 491.20p 491.20p 476.00p 476.00p 433455
03/08/2010 494.20p 496.60p 486.80p 487.60p 305106
02/08/2010 490.90p 493.40p 484.00p 492.00p 279964
30/07/2010 482.50p 490.20p 477.00p 485.70p 341156
29/07/2010 468.40p 484.80p 466.30p 481.80p 254890
28/07/2010 477.40p 481.00p 467.60p 470.20p 190728
27/07/2010 503.00p 504.00p 485.40p 487.30p 135673
26/07/2010 485.00p 498.10p 481.80p 497.00p 173621
23/07/2010 481.40p 485.00p 474.60p 483.40p 364558
22/07/2010 451.90p 470.80p 449.60p 468.00p 279916
21/07/2010 438.70p 451.70p 438.70p 448.70p 153261
20/07/2010 435.00p 436.30p 430.30p 431.50p 118344
19/07/2010 431.80p 435.10p 427.40p 433.00p 149962
16/07/2010 433.50p 441.80p 433.50p 435.90p 157703
15/07/2010 439.40p 441.30p 434.20p 438.00p 237458
14/07/2010 433.10p 453.20p 433.10p 445.00p 534561
13/07/2010 425.50p 436.70p 422.80p 435.10p 149101
12/07/2010 428.60p 428.60p 419.80p 422.80p 72928
09/07/2010 428.20p 428.20p 420.70p 423.00p 156617
08/07/2010 424.60p 431.40p 423.30p 430.00p 301637
07/07/2010 409.10p 418.30p 404.30p 417.70p 127503
06/07/2010 399.90p 413.60p 399.90p 409.70p 196445
05/07/2010 394.60p 400.40p 394.60p 395.00p 141547
02/07/2010 392.30p 399.00p 392.00p 395.00p 185419
01/07/2010 399.00p 406.80p 388.00p 392.00p 537347
30/06/2010 414.20p 415.90p 403.50p 407.00p 440244
29/06/2010 414.50p 427.00p 414.50p 420.00p 288854
28/06/2010 422.10p 424.50p 416.20p 422.20p 390441
25/06/2010 438.30p 439.90p 423.30p 423.30p 941093
24/06/2010 448.60p 449.50p 437.00p 442.00p 363976
23/06/2010 439.00p 449.70p 438.20p 443.00p 500915
22/06/2010 431.90p 448.20p 431.80p 446.60p 351583
21/06/2010 454.90p 455.00p 438.40p 441.40p 194772
18/06/2010 442.00p 447.70p 441.10p 443.10p 589640
17/06/2010 437.00p 442.40p 437.00p 441.00p 252013
16/06/2010 444.00p 449.00p 433.50p 437.00p 595481
15/06/2010 425.10p 445.40p 425.10p 443.00p 334181
14/06/2010 426.60p 432.10p 419.05p 430.50p 390360
11/06/2010 424.30p 435.40p 419.60p 421.00p 922561
10/06/2010 405.00p 422.10p 405.00p 422.10p 347881
09/06/2010 403.90p 417.80p 400.90p 409.40p 464573
08/06/2010 405.20p 405.20p 391.00p 393.70p 344780
07/06/2010 407.00p 407.00p 392.90p 398.50p 430263
04/06/2010 415.00p 419.41p 404.90p 407.30p 231367
03/06/2010 412.60p 415.30p 408.00p 414.80p 336996
02/06/2010 403.80p 405.00p 400.00p 402.20p 282672
01/06/2010 408.00p 410.90p 396.40p 408.20p 239583
28/05/2010 418.80p 425.40p 413.00p 413.60p 259608
27/05/2010 411.00p 416.00p 406.50p 416.00p 384763
26/05/2010 390.00p 411.30p 390.00p 407.70p 733772
25/05/2010 393.50p 397.20p 383.20p 386.80p 522105
24/05/2010 410.70p 410.70p 401.20p 404.00p 381529
21/05/2010 409.10p 415.20p 399.60p 405.00p 429668
20/05/2010 430.50p 430.50p 409.00p 414.00p 493477
19/05/2010 435.50p 444.80p 427.20p 432.20p 332895
18/05/2010 452.00p 452.00p 442.00p 442.70p 303728
17/05/2010 449.30p 453.80p 439.20p 445.90p 189718
14/05/2010 461.20p 461.20p 444.70p 450.00p 433794
13/05/2010 461.90p 465.90p 450.00p 460.70p 641438
12/05/2010 446.80p 463.00p 441.40p 455.00p 492565
11/05/2010 437.00p 449.80p 430.00p 445.90p 585168
10/05/2010 435.70p 449.50p 425.30p 440.30p 1281761
07/05/2010 451.80p 452.70p 421.70p 424.30p 653293
06/05/2010 479.70p 479.70p 457.70p 461.90p 1605741
05/05/2010 489.50p 489.50p 460.80p 470.00p 615371
04/05/2010 475.60p 485.40p 461.90p 480.00p 726765
30/04/2010 463.50p 478.90p 452.98p 473.00p 531636
29/04/2010 446.40p 467.40p 440.80p 464.30p 542179
28/04/2010 464.40p 464.40p 439.20p 447.20p 725091
27/04/2010 485.20p 485.20p 461.50p 461.50p 865596
26/04/2010 490.00p 490.30p 478.10p 485.00p 429729
23/04/2010 467.10p 493.10p 467.10p 487.20p 624633
22/04/2010 474.70p 474.70p 462.70p 468.80p 270988
21/04/2010 466.20p 473.90p 466.20p 473.00p 349024
20/04/2010 477.20p 477.50p 463.52p 470.00p 305103
19/04/2010 479.40p 479.40p 463.91p 468.50p 176463
16/04/2010 481.10p 481.10p 474.60p 475.80p 292484
15/04/2010 468.50p 479.40p 468.50p 477.00p 889557
14/04/2010 487.90p 487.90p 474.00p 479.10p 277440
13/04/2010 482.20p 488.40p 477.00p 479.30p 413005
12/04/2010 484.50p 491.90p 483.00p 489.30p 1030608
09/04/2010 496.20p 496.20p 490.00p 494.40p 166714
08/04/2010 482.10p 490.80p 480.80p 489.90p 303517
07/04/2010 494.80p 496.30p 489.00p 491.00p 403466
06/04/2010 493.60p 494.80p 486.22p 491.70p 406656
01/04/2010 475.90p 496.20p 475.90p 490.30p 1165197
31/03/2010 479.70p 488.80p 472.00p 485.10p 598080
30/03/2010 476.80p 480.60p 472.34p 478.10p 184465
29/03/2010 473.00p 475.30p 464.60p 474.50p 423278
26/03/2010 462.20p 473.70p 461.40p 473.00p 262301
25/03/2010 442.30p 476.90p 441.60p 468.60p 535519
24/03/2010 444.50p 456.70p 444.50p 451.70p 220571
23/03/2010 445.00p 451.40p 442.60p 447.50p 133835
22/03/2010 445.20p 445.20p 435.00p 443.60p 118658
19/03/2010 458.10p 466.00p 446.20p 450.70p 695632
18/03/2010 444.00p 458.60p 444.00p 455.20p 380105
17/03/2010 431.90p 455.40p 430.50p 450.90p 1598814
16/03/2010 431.00p 435.20p 430.00p 430.00p 326657
15/03/2010 433.10p 434.00p 428.00p 431.00p 278015
12/03/2010 424.20p 439.10p 423.50p 431.30p 548735
11/03/2010 421.60p 427.30p 421.60p 426.00p 133281
10/03/2010 416.70p 425.60p 416.70p 420.90p 150971
09/03/2010 420.60p 422.50p 416.50p 420.00p 277948
08/03/2010 416.10p 426.90p 416.10p 420.50p 238121
05/03/2010 408.70p 426.10p 405.00p 420.00p 808654
04/03/2010 410.40p 415.90p 394.60p 405.50p 250008
03/03/2010 407.70p 416.00p 407.70p 412.40p 231573
02/03/2010 419.00p 419.60p 406.20p 412.00p 607709
01/03/2010 416.10p 424.60p 412.40p 421.00p 214683
26/02/2010 427.00p 427.40p 414.50p 418.70p 233831
25/02/2010 430.10p 430.10p 416.10p 420.00p 282040
24/02/2010 415.90p 424.00p 407.80p 419.70p 181038
23/02/2010 417.50p 425.70p 414.60p 417.30p 360493
22/02/2010 412.50p 421.60p 412.00p 418.90p 454114
19/02/2010 376.30p 429.50p 376.30p 417.70p 2048707
18/02/2010 371.80p 378.20p 368.00p 376.50p 1280898
17/02/2010 373.40p 373.40p 368.50p 371.30p 164356
16/02/2010 372.80p 374.10p 362.30p 368.50p 300445
15/02/2010 376.50p 376.50p 371.40p 372.60p 91963
12/02/2010 382.00p 388.10p 365.60p 372.40p 204159
11/02/2010 376.40p 384.90p 368.00p 381.30p 198607
10/02/2010 372.60p 380.30p 372.10p 376.70p 248958
09/02/2010 375.00p 376.60p 365.30p 369.10p 3048948
08/02/2010 378.60p 379.40p 368.00p 376.20p 221666
05/02/2010 386.30p 394.40p 368.10p 375.20p 498980
04/02/2010 385.20p 390.70p 382.00p 385.20p 822050
03/02/2010 393.90p 396.60p 381.90p 386.80p 700966
02/02/2010 381.00p 397.50p 381.00p 390.00p 620111
01/02/2010 376.40p 389.30p 375.10p 385.90p 1139123
29/01/2010 384.70p 396.40p 380.60p 382.00p 1726870
28/01/2010 379.30p 384.30p 376.80p 379.90p 354791
27/01/2010 375.80p 384.10p 375.60p 377.70p 300226
26/01/2010 372.10p 385.60p 370.80p 383.80p 248147
25/01/2010 379.90p 384.60p 371.00p 376.00p 116635
22/01/2010 381.00p 385.10p 372.40p 375.40p 294384
21/01/2010 372.00p 383.20p 368.40p 371.50p 283499
20/01/2010 374.50p 381.10p 370.60p 373.80p 169842
19/01/2010 379.80p 380.70p 374.60p 377.40p 287389
18/01/2010 377.00p 382.40p 376.70p 378.00p 147344
15/01/2010 382.00p 383.10p 370.00p 376.90p 303522
14/01/2010 386.40p 386.40p 376.10p 378.70p 320498
13/01/2010 380.50p 383.00p 377.70p 381.60p 104624
12/01/2010 389.50p 389.50p 371.30p 379.00p 210275
11/01/2010 389.00p 399.00p 385.70p 389.50p 124302
08/01/2010 379.30p 388.20p 379.10p 387.50p 394026
07/01/2010 380.90p 380.90p 371.70p 378.30p 316820
06/01/2010 372.20p 374.20p 363.20p 373.00p 159430
05/01/2010 380.40p 380.40p 375.10p 375.20p 160621
04/01/2010 368.60p 380.00p 368.60p 378.10p 285245
31/12/2009 365.00p 372.68p 365.00p 370.70p 72147
30/12/2009 381.50p 385.00p 366.50p 368.90p 290565
29/12/2009 367.50p 371.00p 366.40p 369.90p 92637
24/12/2009 372.30p 372.80p 368.30p 370.00p 43639
23/12/2009 353.80p 365.00p 352.64p 365.00p 144380
22/12/2009 360.40p 363.40p 353.00p 358.90p 113429
21/12/2009 347.20p 361.40p 347.20p 358.80p 154440
18/12/2009 362.80p 370.20p 355.80p 360.50p 501726
17/12/2009 360.20p 375.50p 360.20p 370.00p 426681
16/12/2009 359.20p 370.40p 355.80p 368.70p 605995
15/12/2009 349.70p 363.10p 349.70p 357.00p 363481
14/12/2009 353.30p 362.30p 351.20p 351.50p 600709
11/12/2009 345.00p 358.80p 345.00p 355.00p 642365
10/12/2009 338.10p 353.60p 338.10p 345.50p 478203
09/12/2009 340.10p 346.40p 332.00p 342.00p 492277
08/12/2009 350.70p 353.50p 330.00p 345.10p 415146
07/12/2009 351.20p 358.90p 351.20p 355.40p 146835
04/12/2009 355.30p 362.70p 353.00p 358.10p 510564
03/12/2009 348.00p 362.70p 348.00p 360.00p 381864
02/12/2009 348.60p 356.30p 339.90p 352.60p 109812
01/12/2009 353.90p 362.60p 344.40p 352.60p 159172
30/11/2009 352.00p 353.60p 336.80p 348.10p 254029

*Close Price adjusted for both dividends and splits