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
30/10/2017 588.00p 596.50p 575.00p 596.00p 201548
27/10/2017 588.00p 591.00p 575.00p 586.50p 127460
26/10/2017 585.00p 585.00p 580.00p 584.00p 87280
25/10/2017 580.00p 588.00p 570.00p 585.00p 910698
24/10/2017 564.00p 580.00p 564.00p 580.00p 684290
23/10/2017 568.00p 574.50p 559.00p 574.50p 432134
20/10/2017 575.00p 575.00p 562.50p 570.00p 3820006
19/10/2017 567.00p 576.00p 567.00p 570.00p 903184
18/10/2017 576.00p 576.00p 562.00p 570.00p 159162
17/10/2017 570.00p 577.50p 570.00p 575.00p 129148
16/10/2017 569.00p 575.00p 568.44p 575.00p 55253
13/10/2017 575.00p 579.00p 567.50p 568.50p 101675
12/10/2017 564.50p 575.00p 561.00p 575.00p 166492
11/10/2017 561.00p 569.50p 558.00p 566.00p 72850
10/10/2017 552.50p 575.00p 552.50p 575.00p 253417
09/10/2017 547.00p 561.00p 546.00p 560.00p 493136
06/10/2017 455.00p 455.00p 447.20p 455.00p 29965
05/10/2017 453.30p 455.00p 445.40p 445.40p 22133
04/10/2017 449.30p 450.00p 439.80p 446.10p 30133
03/10/2017 455.00p 455.00p 446.40p 452.20p 16516
02/10/2017 445.90p 455.00p 435.90p 455.00p 23642
29/09/2017 447.70p 450.00p 439.40p 450.00p 29972
28/09/2017 449.00p 449.00p 434.20p 437.80p 13516
27/09/2017 437.30p 450.00p 433.10p 441.40p 43648
26/09/2017 449.80p 456.00p 431.90p 431.90p 37637
25/09/2017 454.20p 460.40p 438.90p 438.90p 35854
22/09/2017 458.90p 462.00p 443.20p 443.20p 30624
21/09/2017 466.30p 466.30p 450.60p 456.30p 38393
20/09/2017 470.00p 470.00p 453.40p 455.00p 39560
19/09/2017 458.10p 468.10p 453.90p 454.70p 28321
18/09/2017 461.30p 465.40p 449.70p 450.30p 31879
15/09/2017 456.00p 459.50p 448.70p 453.90p 94158
14/09/2017 441.00p 458.00p 433.50p 443.50p 43557
13/09/2017 457.00p 457.00p 430.00p 437.50p 88420
12/09/2017 460.00p 460.00p 450.70p 454.00p 66734
11/09/2017 457.00p 465.10p 451.00p 459.00p 58818
08/09/2017 474.90p 477.80p 453.20p 466.00p 30144
07/09/2017 453.00p 469.00p 453.00p 468.70p 41248
06/09/2017 463.50p 469.00p 460.00p 463.70p 37574
05/09/2017 462.20p 469.00p 460.00p 469.00p 10731
04/09/2017 460.00p 468.90p 460.00p 468.90p 12685
01/09/2017 465.00p 470.90p 459.90p 470.90p 22752
31/08/2017 447.90p 469.80p 447.90p 468.40p 27819
30/08/2017 464.90p 465.10p 450.80p 450.80p 31538
29/08/2017 462.30p 470.00p 457.60p 465.10p 43062
25/08/2017 455.60p 464.00p 451.10p 451.10p 15709
24/08/2017 459.90p 459.90p 448.20p 450.10p 6604
23/08/2017 460.70p 465.00p 449.00p 453.10p 15857
22/08/2017 465.10p 473.10p 455.70p 456.60p 17048
21/08/2017 460.40p 466.90p 451.40p 465.90p 12944
18/08/2017 461.70p 461.70p 439.40p 446.70p 23981
17/08/2017 467.00p 467.00p 460.30p 462.80p 19156
16/08/2017 467.00p 471.90p 460.10p 471.70p 23602
15/08/2017 467.00p 467.00p 456.30p 464.90p 7881
14/08/2017 449.20p 465.60p 448.10p 462.40p 13614
11/08/2017 465.60p 465.60p 445.20p 452.90p 24959
10/08/2017 450.70p 465.40p 450.70p 452.20p 30694
09/08/2017 461.50p 476.40p 455.30p 460.20p 72308
08/08/2017 460.00p 460.00p 446.50p 455.70p 14320
07/08/2017 461.10p 465.30p 450.00p 465.30p 26909
04/08/2017 459.30p 459.30p 447.70p 455.20p 12455
03/08/2017 460.10p 467.60p 445.70p 453.30p 34528
02/08/2017 465.40p 465.40p 456.10p 460.00p 20471
01/08/2017 455.70p 458.00p 453.70p 458.00p 6291
31/07/2017 456.80p 457.90p 449.90p 457.90p 27949
28/07/2017 448.10p 453.40p 433.70p 453.40p 22449
27/07/2017 444.90p 450.10p 437.20p 437.20p 11845
26/07/2017 447.80p 456.90p 434.10p 437.10p 43285
25/07/2017 441.20p 461.50p 441.20p 455.30p 12322
24/07/2017 458.60p 459.10p 439.20p 456.20p 53814
21/07/2017 450.80p 464.90p 450.00p 457.20p 36156
20/07/2017 453.60p 460.00p 447.90p 453.90p 27268
19/07/2017 447.80p 453.90p 446.60p 450.60p 13963
18/07/2017 454.00p 462.80p 447.50p 449.50p 23074
17/07/2017 447.40p 448.50p 445.00p 447.10p 9136
14/07/2017 436.90p 448.50p 436.90p 448.30p 13398
13/07/2017 435.00p 452.20p 435.00p 449.80p 36572
12/07/2017 443.10p 443.10p 435.00p 437.10p 37253
11/07/2017 443.10p 443.10p 435.00p 440.00p 77139
10/07/2017 442.80p 442.80p 431.20p 437.00p 20166
07/07/2017 440.00p 441.90p 431.00p 439.90p 38293
06/07/2017 433.00p 440.60p 428.80p 435.70p 49786
05/07/2017 427.60p 442.30p 425.20p 434.60p 34331
04/07/2017 449.00p 449.00p 434.30p 435.80p 31611
03/07/2017 431.40p 451.10p 427.20p 442.40p 31497
30/06/2017 450.40p 456.80p 432.90p 442.40p 85449
29/06/2017 453.80p 461.30p 446.90p 450.60p 56511
28/06/2017 463.90p 466.00p 457.10p 458.50p 24144
27/06/2017 450.90p 467.40p 450.90p 460.00p 34793
26/06/2017 465.20p 469.50p 460.00p 460.00p 15850
23/06/2017 460.40p 465.50p 451.00p 462.20p 15361
22/06/2017 459.00p 462.40p 449.80p 456.70p 52064
21/06/2017 458.60p 458.60p 443.90p 448.50p 45994
20/06/2017 466.30p 469.10p 452.80p 452.80p 29795
19/06/2017 475.00p 475.00p 459.30p 461.50p 11555
16/06/2017 457.00p 474.10p 453.80p 463.80p 379965
15/06/2017 471.30p 471.30p 449.50p 453.40p 94422
14/06/2017 451.70p 467.00p 451.70p 461.70p 53175
13/06/2017 435.20p 454.10p 435.20p 450.20p 44883
12/06/2017 441.00p 455.40p 441.00p 446.30p 36372
09/06/2017 450.60p 452.90p 438.40p 451.90p 65805
08/06/2017 444.40p 455.00p 437.00p 449.60p 89903
07/06/2017 450.00p 460.00p 444.70p 447.50p 72450
06/06/2017 458.50p 460.00p 447.40p 449.00p 60981
05/06/2017 468.00p 469.40p 457.00p 457.80p 18521
02/06/2017 476.10p 476.10p 462.50p 469.40p 51710
01/06/2017 479.10p 479.10p 462.70p 467.80p 55020
31/05/2017 470.00p 471.40p 465.00p 471.00p 49489
30/05/2017 472.30p 472.30p 464.80p 465.00p 33280
26/05/2017 469.00p 471.00p 462.90p 470.70p 45024
25/05/2017 464.20p 469.00p 453.00p 465.30p 973970
24/05/2017 463.20p 470.00p 461.20p 463.90p 39755
23/05/2017 472.20p 472.20p 464.30p 464.30p 23368
22/05/2017 464.90p 472.30p 461.10p 469.10p 27017
19/05/2017 458.00p 471.80p 458.00p 471.80p 31896
18/05/2017 458.40p 466.70p 453.60p 461.40p 27539
17/05/2017 468.50p 475.50p 456.80p 459.90p 60565
16/05/2017 463.90p 469.60p 460.40p 469.60p 65270
15/05/2017 463.90p 463.90p 460.77p 462.10p 40428
12/05/2017 471.60p 471.60p 460.00p 460.50p 33864
11/05/2017 465.00p 467.90p 461.00p 465.80p 21379
10/05/2017 457.90p 467.00p 455.00p 459.00p 43447
09/05/2017 449.70p 460.50p 448.34p 452.10p 58420
08/05/2017 455.70p 460.50p 446.70p 447.60p 39540
05/05/2017 452.10p 454.42p 442.70p 446.40p 67043
04/05/2017 459.20p 459.20p 448.50p 451.00p 36419
03/05/2017 447.80p 450.70p 442.80p 450.70p 36314
02/05/2017 453.90p 456.00p 440.20p 448.00p 40011
28/04/2017 444.10p 451.50p 444.10p 450.00p 48663
27/04/2017 452.60p 454.00p 441.90p 447.40p 39875
26/04/2017 440.20p 457.50p 440.20p 454.90p 13023
25/04/2017 455.70p 455.70p 445.60p 446.60p 11588
24/04/2017 460.50p 460.50p 453.10p 456.90p 19197
21/04/2017 449.70p 457.20p 448.70p 457.20p 22663
20/04/2017 454.20p 455.10p 445.80p 449.10p 32570
19/04/2017 460.50p 460.50p 448.50p 449.20p 79014
18/04/2017 458.40p 458.50p 442.40p 451.50p 37208
13/04/2017 460.30p 460.30p 451.80p 458.90p 83726
12/04/2017 451.30p 459.10p 443.70p 459.10p 71344
11/04/2017 451.40p 459.90p 446.70p 446.70p 28630
10/04/2017 453.50p 456.40p 445.88p 449.00p 33748
07/04/2017 454.50p 460.80p 451.50p 451.50p 26651
06/04/2017 456.60p 456.60p 447.00p 454.30p 15367
05/04/2017 451.00p 456.60p 444.80p 454.10p 197184
04/04/2017 450.00p 450.00p 438.60p 447.60p 119209
03/04/2017 452.00p 452.00p 435.42p 450.30p 4325485
31/03/2017 446.70p 446.70p 441.00p 441.00p 58842
30/03/2017 443.30p 450.50p 443.30p 448.10p 29525
29/03/2017 436.30p 449.80p 436.30p 444.00p 40661
28/03/2017 438.60p 450.70p 438.60p 444.50p 27850
27/03/2017 447.40p 451.20p 443.20p 443.20p 5905
24/03/2017 452.00p 452.00p 441.00p 441.50p 37110
23/03/2017 441.30p 449.00p 439.40p 440.50p 32199
22/03/2017 439.80p 451.00p 439.40p 444.60p 59557
21/03/2017 442.30p 450.00p 440.40p 444.20p 31360
20/03/2017 450.80p 451.40p 442.16p 443.00p 31210
17/03/2017 445.30p 456.60p 443.10p 446.50p 51566
16/03/2017 455.00p 460.20p 441.10p 445.50p 37878
15/03/2017 473.00p 473.00p 459.90p 463.80p 22982
14/03/2017 459.40p 470.60p 459.40p 465.90p 97827
13/03/2017 458.80p 466.50p 458.20p 464.30p 22956
10/03/2017 462.00p 465.00p 450.70p 463.70p 107319
09/03/2017 458.50p 463.70p 453.20p 459.00p 69513
08/03/2017 457.60p 466.60p 456.50p 458.40p 60451
07/03/2017 456.30p 466.60p 452.00p 463.40p 21762
06/03/2017 458.50p 462.30p 452.74p 462.30p 18953
03/03/2017 461.70p 464.30p 454.10p 463.30p 43039
02/03/2017 464.90p 465.20p 450.90p 465.20p 21513
01/03/2017 466.40p 466.40p 455.80p 463.10p 60473
28/02/2017 450.10p 468.20p 450.00p 468.20p 127244
27/02/2017 435.20p 450.30p 433.30p 450.30p 382541
24/02/2017 429.70p 433.90p 425.70p 433.80p 32521
23/02/2017 425.00p 428.90p 422.00p 424.40p 42557
22/02/2017 425.00p 434.90p 425.00p 425.00p 42077
21/02/2017 422.90p 433.60p 422.90p 431.90p 32132
20/02/2017 432.70p 434.40p 422.50p 422.50p 38416
17/02/2017 440.80p 440.80p 424.80p 430.00p 77469
16/02/2017 432.20p 440.30p 428.00p 428.50p 53052
15/02/2017 434.10p 442.40p 433.10p 442.40p 20929
14/02/2017 421.20p 440.00p 421.20p 430.60p 30313
13/02/2017 430.00p 436.90p 425.20p 436.90p 25735
10/02/2017 419.60p 437.00p 419.60p 429.00p 56518
09/02/2017 422.60p 431.60p 422.60p 426.80p 34920
08/02/2017 411.60p 425.20p 411.60p 424.30p 141753
07/02/2017 411.70p 419.90p 410.00p 410.20p 121352
06/02/2017 428.00p 428.00p 414.40p 425.00p 34003
03/02/2017 429.30p 429.30p 422.90p 426.40p 26407
02/02/2017 425.90p 431.00p 425.00p 425.00p 36275
01/02/2017 428.00p 435.00p 420.00p 427.50p 105133
31/01/2017 439.20p 441.60p 428.40p 431.50p 300901
30/01/2017 453.10p 453.10p 438.00p 439.70p 60614
27/01/2017 452.00p 460.10p 446.90p 449.60p 67816
26/01/2017 456.10p 464.00p 452.10p 457.60p 17923
25/01/2017 461.80p 469.50p 459.30p 459.30p 63438
24/01/2017 469.10p 475.00p 463.50p 475.00p 15511
23/01/2017 470.10p 471.40p 463.40p 470.30p 15037
20/01/2017 466.30p 469.90p 462.20p 469.90p 8412
19/01/2017 473.70p 473.70p 464.20p 469.00p 42452
18/01/2017 450.80p 475.00p 450.80p 475.00p 76894
17/01/2017 466.70p 469.40p 459.60p 463.80p 36175

*Close Price adjusted for both dividends and splits