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
27/11/2009 333.40p 351.40p 329.20p 349.70p 186941
26/11/2009 359.70p 362.30p 342.50p 342.70p 212458
25/11/2009 363.30p 366.90p 361.90p 363.90p 370510
24/11/2009 356.50p 365.00p 356.50p 364.50p 571352
23/11/2009 363.10p 367.60p 360.90p 361.80p 343731
20/11/2009 363.90p 363.90p 350.10p 356.00p 358041
19/11/2009 374.70p 377.60p 357.20p 361.00p 348361
18/11/2009 370.10p 375.30p 366.10p 370.10p 455288
17/11/2009 381.50p 384.80p 373.20p 373.20p 279048
16/11/2009 387.50p 387.50p 376.70p 379.20p 290599
13/11/2009 385.40p 391.60p 376.50p 378.00p 278155
12/11/2009 384.50p 389.40p 381.90p 383.20p 206062
11/11/2009 378.20p 385.10p 369.20p 383.00p 508835
10/11/2009 375.00p 382.70p 363.00p 375.10p 494620
09/11/2009 371.50p 379.90p 371.40p 374.10p 123814
06/11/2009 361.00p 391.60p 361.00p 376.00p 643909
05/11/2009 360.00p 371.80p 340.00p 363.40p 494303
04/11/2009 335.20p 354.10p 335.20p 352.00p 456972
03/11/2009 332.40p 336.70p 321.40p 331.10p 401694
02/11/2009 341.70p 345.50p 335.00p 338.00p 333303
30/10/2009 346.60p 352.80p 331.00p 338.00p 400307
29/10/2009 337.80p 342.00p 334.00p 338.00p 496721
28/10/2009 345.00p 348.00p 333.00p 335.90p 254411
27/10/2009 356.20p 362.90p 353.00p 354.80p 490310
26/10/2009 376.50p 376.50p 344.40p 356.00p 212712
23/10/2009 364.80p 376.80p 364.10p 369.70p 188804
22/10/2009 366.20p 368.40p 358.00p 358.00p 203793
21/10/2009 379.90p 379.90p 370.20p 373.50p 118660
20/10/2009 379.60p 379.80p 374.50p 378.00p 391990
19/10/2009 374.20p 378.10p 365.10p 372.80p 211010
16/10/2009 380.00p 381.70p 367.60p 370.40p 191414
15/10/2009 384.70p 385.00p 374.50p 378.90p 255680
14/10/2009 380.50p 397.10p 370.60p 381.10p 624339
13/10/2009 376.10p 382.60p 357.10p 374.20p 583303
12/10/2009 386.20p 389.90p 379.20p 380.10p 331284
09/10/2009 380.30p 390.60p 376.60p 384.00p 251759
08/10/2009 381.80p 388.80p 375.70p 381.00p 524257
07/10/2009 369.50p 380.00p 367.10p 375.40p 408162
06/10/2009 360.00p 372.90p 360.00p 366.50p 1143394
05/10/2009 360.00p 367.10p 356.00p 361.40p 385855
02/10/2009 376.00p 376.00p 353.20p 358.20p 271812
01/10/2009 374.00p 380.50p 367.10p 376.10p 480390
30/09/2009 376.50p 378.60p 358.20p 372.00p 574462
29/09/2009 375.00p 386.70p 366.00p 371.00p 279024
28/09/2009 345.20p 368.20p 345.20p 365.00p 169240
25/09/2009 358.10p 364.50p 354.20p 360.30p 260417
24/09/2009 366.90p 371.80p 356.40p 361.30p 352237
23/09/2009 377.10p 381.50p 365.10p 373.40p 219724
22/09/2009 373.10p 382.10p 372.30p 379.00p 235986
21/09/2009 374.70p 379.50p 372.00p 375.70p 157540

*Close Price adjusted for both dividends and splits