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
16/01/2017 470.00p 473.60p 456.60p 473.60p 23579
13/01/2017 459.60p 468.50p 452.60p 468.50p 55738
12/01/2017 474.20p 474.20p 459.10p 466.40p 29296
11/01/2017 463.70p 465.00p 462.30p 463.00p 49872
10/01/2017 463.00p 465.00p 457.80p 464.50p 43596
09/01/2017 469.80p 469.80p 454.60p 462.50p 45583
06/01/2017 456.90p 462.00p 451.40p 458.00p 25100
05/01/2017 458.40p 462.00p 453.60p 454.90p 39968
04/01/2017 455.70p 459.00p 450.00p 450.00p 25278
03/01/2017 460.00p 461.70p 457.00p 460.00p 20843
30/12/2016 450.00p 461.80p 450.00p 460.40p 11223
29/12/2016 458.60p 461.80p 454.70p 455.10p 136141
28/12/2016 462.90p 462.90p 458.00p 460.30p 22883
23/12/2016 463.20p 463.20p 457.00p 460.00p 3200
22/12/2016 438.20p 457.00p 438.20p 454.50p 15604
21/12/2016 460.00p 460.00p 439.00p 439.00p 67784
20/12/2016 460.20p 460.20p 452.80p 456.00p 20498
19/12/2016 459.20p 459.20p 451.40p 451.40p 8777
16/12/2016 466.00p 466.00p 452.00p 453.20p 75212
15/12/2016 450.40p 463.20p 450.40p 458.50p 111808
14/12/2016 457.60p 462.70p 454.00p 458.70p 68931
13/12/2016 454.50p 462.70p 454.50p 459.80p 374399
12/12/2016 456.30p 465.80p 456.30p 458.90p 30531
09/12/2016 447.60p 456.30p 446.70p 455.30p 21366
08/12/2016 444.50p 451.10p 441.00p 451.00p 71038
07/12/2016 434.10p 441.80p 427.74p 440.40p 35851
06/12/2016 430.20p 437.20p 430.00p 433.80p 39060
05/12/2016 441.50p 441.50p 430.20p 430.70p 13907
02/12/2016 430.70p 435.00p 428.30p 429.70p 28325
01/12/2016 440.20p 440.20p 428.10p 429.40p 785353
30/11/2016 428.70p 432.00p 425.80p 428.00p 75790
29/11/2016 428.80p 430.10p 427.18p 429.70p 17529
28/11/2016 431.50p 436.40p 425.80p 429.10p 16199
25/11/2016 433.10p 433.10p 428.60p 428.60p 32342
24/11/2016 444.30p 444.30p 432.00p 432.00p 39714
23/11/2016 434.10p 435.00p 432.80p 433.00p 23323
22/11/2016 438.30p 438.30p 432.00p 435.60p 14503
21/11/2016 434.80p 437.90p 431.60p 434.50p 26949
18/11/2016 439.10p 446.10p 432.00p 432.00p 32419
17/11/2016 440.40p 441.70p 434.00p 434.10p 43295
16/11/2016 438.20p 442.00p 438.20p 438.20p 25126
15/11/2016 441.90p 446.70p 438.90p 440.10p 39403
14/11/2016 441.50p 442.60p 435.07p 438.20p 19705
11/11/2016 445.00p 446.60p 440.20p 442.90p 43507
10/11/2016 449.60p 451.10p 445.80p 448.40p 76310
09/11/2016 426.00p 449.70p 426.00p 448.90p 68360
08/11/2016 443.90p 444.60p 433.00p 435.00p 39262
07/11/2016 433.10p 444.90p 433.10p 442.30p 48816
04/11/2016 450.00p 450.00p 433.00p 433.00p 58167
03/11/2016 443.00p 454.90p 443.00p 443.00p 41608
02/11/2016 443.00p 447.50p 443.00p 446.00p 108655
01/11/2016 450.80p 451.70p 445.00p 445.00p 30020
31/10/2016 443.00p 455.00p 443.00p 449.00p 27113
28/10/2016 443.00p 452.70p 443.00p 450.00p 68696
27/10/2016 451.00p 451.80p 441.50p 450.00p 778664
26/10/2016 443.80p 445.20p 437.20p 442.20p 662968
25/10/2016 434.60p 446.90p 434.60p 443.00p 44413
24/10/2016 440.80p 442.16p 437.20p 439.00p 22956
21/10/2016 448.40p 448.40p 435.40p 437.80p 13016
20/10/2016 443.50p 446.30p 437.00p 442.00p 63036
19/10/2016 455.20p 455.20p 435.30p 443.30p 106222
18/10/2016 450.40p 455.20p 442.60p 442.60p 56026
17/10/2016 458.90p 458.90p 443.00p 447.00p 42097
14/10/2016 461.10p 461.10p 448.00p 450.00p 21440
13/10/2016 452.70p 456.10p 445.60p 450.00p 59737
12/10/2016 461.00p 461.00p 440.90p 442.00p 53584
11/10/2016 441.40p 460.50p 437.70p 450.10p 59225
10/10/2016 435.90p 435.90p 425.00p 431.00p 63636
07/10/2016 425.00p 436.70p 421.30p 426.00p 171842
06/10/2016 430.50p 436.40p 427.50p 427.50p 77004
05/10/2016 425.80p 441.00p 425.80p 431.00p 44580
04/10/2016 441.30p 451.80p 430.00p 430.00p 126970
03/10/2016 425.20p 448.20p 425.20p 436.60p 72747
30/09/2016 440.00p 445.50p 430.80p 435.00p 97804
29/09/2016 452.70p 462.00p 438.40p 443.00p 37120
28/09/2016 440.30p 447.70p 440.30p 443.60p 6671
27/09/2016 452.00p 452.00p 439.00p 440.30p 38976
26/09/2016 440.00p 447.40p 435.90p 442.00p 25859
23/09/2016 450.00p 452.30p 431.00p 440.20p 64994
22/09/2016 450.00p 451.60p 433.40p 434.20p 44408
21/09/2016 446.20p 448.10p 442.00p 444.40p 22013
20/09/2016 453.50p 455.90p 440.70p 441.60p 27479
19/09/2016 460.00p 466.20p 441.20p 451.10p 52878
16/09/2016 435.70p 461.70p 429.60p 461.70p 179329
15/09/2016 434.60p 437.00p 425.00p 435.10p 63380
14/09/2016 422.50p 437.00p 419.16p 425.00p 121262
13/09/2016 437.00p 437.00p 427.50p 427.50p 31950
12/09/2016 427.30p 436.90p 419.69p 436.90p 41851
09/09/2016 441.50p 441.50p 425.00p 425.00p 134683
08/09/2016 429.30p 434.40p 424.50p 434.40p 17506
07/09/2016 418.00p 428.30p 418.00p 425.20p 77573
06/09/2016 434.60p 448.50p 423.82p 427.20p 17105
05/09/2016 438.30p 438.30p 424.00p 425.00p 46264
02/09/2016 425.00p 442.20p 424.50p 428.60p 36958
01/09/2016 433.60p 443.30p 431.60p 433.30p 29867
31/08/2016 425.00p 432.40p 418.00p 432.40p 61841
30/08/2016 433.70p 433.70p 420.00p 431.80p 23390
26/08/2016 426.50p 433.90p 422.30p 424.10p 27507
25/08/2016 436.60p 436.60p 418.70p 427.00p 57477
24/08/2016 408.10p 437.20p 408.10p 426.90p 35114
23/08/2016 420.00p 428.80p 416.00p 416.00p 40938
22/08/2016 429.70p 429.70p 408.70p 410.20p 24034
19/08/2016 416.40p 427.50p 416.40p 418.00p 18809
18/08/2016 428.30p 435.70p 420.60p 423.30p 22884
17/08/2016 416.90p 428.00p 415.50p 419.90p 62176
16/08/2016 449.30p 449.70p 422.50p 422.50p 51517
15/08/2016 445.70p 448.50p 438.05p 439.40p 35109
12/08/2016 445.20p 446.00p 433.20p 437.50p 30416
11/08/2016 421.80p 440.00p 417.20p 431.40p 56729
10/08/2016 423.40p 429.80p 405.00p 429.80p 124570
09/08/2016 416.00p 417.10p 411.70p 414.50p 29802
08/08/2016 424.40p 430.30p 411.90p 413.00p 60240
05/08/2016 428.40p 434.30p 414.30p 415.00p 56288
04/08/2016 412.00p 428.00p 402.70p 420.00p 106805
03/08/2016 422.30p 422.30p 407.90p 410.00p 120897
02/08/2016 433.90p 451.70p 418.30p 421.30p 77896
01/08/2016 462.20p 462.20p 433.60p 435.50p 38130
29/07/2016 455.80p 455.80p 434.10p 452.00p 32701
28/07/2016 422.40p 443.50p 422.40p 441.40p 45734
27/07/2016 425.00p 433.00p 421.20p 430.00p 111364
26/07/2016 427.70p 429.80p 419.60p 428.60p 30614
25/07/2016 430.00p 431.00p 425.40p 431.00p 63236
22/07/2016 431.20p 433.00p 417.60p 432.70p 501319
21/07/2016 408.00p 424.80p 407.50p 421.70p 50387
20/07/2016 408.00p 424.90p 408.00p 413.20p 52154
19/07/2016 429.90p 429.90p 409.10p 413.90p 32736
18/07/2016 417.80p 427.10p 416.80p 420.00p 29377
15/07/2016 414.00p 414.00p 408.00p 409.70p 73700
14/07/2016 409.10p 420.40p 404.80p 414.80p 76799
13/07/2016 418.00p 427.50p 407.00p 407.00p 128073
12/07/2016 416.10p 428.60p 408.30p 422.50p 74128
11/07/2016 411.30p 424.20p 403.70p 410.20p 70167
08/07/2016 403.80p 411.90p 398.20p 400.00p 121846
07/07/2016 415.60p 425.00p 404.00p 404.00p 102433
06/07/2016 403.30p 411.10p 398.70p 407.30p 79055
05/07/2016 388.00p 411.80p 388.00p 403.00p 96458
04/07/2016 411.20p 411.50p 394.00p 395.50p 96819
01/07/2016 406.20p 428.20p 398.00p 413.30p 84049
30/06/2016 400.20p 406.30p 397.70p 400.30p 69611
29/06/2016 396.30p 420.00p 391.50p 405.00p 109434
28/06/2016 383.10p 400.70p 377.80p 391.20p 113336
27/06/2016 423.40p 429.20p 363.80p 366.40p 159416
24/06/2016 428.80p 473.65p 380.90p 434.50p 129493
23/06/2016 430.50p 451.00p 428.40p 451.00p 64005
22/06/2016 418.80p 430.00p 414.30p 430.00p 45291
21/06/2016 431.50p 434.80p 412.50p 427.10p 88737
20/06/2016 434.10p 435.00p 415.69p 430.00p 47649
17/06/2016 423.90p 434.10p 423.90p 430.00p 258488
16/06/2016 413.40p 427.10p 413.40p 423.90p 128643
15/06/2016 427.10p 427.10p 419.40p 423.90p 60188
14/06/2016 416.30p 420.10p 408.00p 416.30p 37264
13/06/2016 412.80p 421.90p 408.00p 420.00p 32312
10/06/2016 414.20p 419.00p 412.15p 419.00p 29250
09/06/2016 410.80p 424.30p 408.30p 420.90p 32788
08/06/2016 426.10p 426.10p 413.90p 423.60p 54938
07/06/2016 420.20p 427.40p 416.20p 416.50p 37091
06/06/2016 404.50p 420.31p 399.50p 418.80p 59982
03/06/2016 416.20p 419.80p 414.00p 417.80p 42678
02/06/2016 408.80p 422.10p 408.80p 416.60p 95334
01/06/2016 427.50p 428.50p 414.40p 419.50p 83087
31/05/2016 443.50p 443.50p 432.60p 438.70p 59314
27/05/2016 437.40p 446.20p 437.10p 442.70p 12270
26/05/2016 438.80p 457.00p 438.80p 444.00p 42549
25/05/2016 439.30p 454.90p 439.30p 451.80p 58630
24/05/2016 450.40p 453.80p 449.50p 451.00p 68835
23/05/2016 444.00p 453.70p 438.80p 446.30p 62820
20/05/2016 433.30p 451.50p 433.20p 444.20p 34667
19/05/2016 448.90p 451.60p 444.60p 447.10p 75868
18/05/2016 427.90p 453.50p 425.30p 446.50p 97633
17/05/2016 436.00p 446.20p 431.10p 436.80p 78203
16/05/2016 428.30p 430.50p 418.20p 429.70p 5532
13/05/2016 427.70p 432.30p 426.70p 432.00p 29344
12/05/2016 429.90p 434.60p 427.80p 434.60p 46699
11/05/2016 444.90p 444.90p 427.40p 427.40p 51962
10/05/2016 450.60p 453.80p 440.00p 442.10p 41994
09/05/2016 443.00p 451.00p 440.00p 448.20p 74476
06/05/2016 430.30p 447.90p 427.33p 446.40p 60404
05/05/2016 431.50p 456.20p 418.00p 435.00p 164117
04/05/2016 438.70p 448.80p 436.20p 437.90p 61016
03/05/2016 455.10p 457.64p 440.70p 446.60p 365609
29/04/2016 468.10p 468.10p 453.50p 460.60p 50161
28/04/2016 478.50p 479.30p 462.40p 462.70p 49527
27/04/2016 462.30p 484.40p 456.80p 483.10p 65831
26/04/2016 446.90p 469.20p 446.50p 469.20p 40371
25/04/2016 448.30p 452.80p 443.40p 448.00p 28259
22/04/2016 437.00p 453.30p 437.00p 445.00p 30155
21/04/2016 453.40p 453.40p 439.60p 443.00p 61701
20/04/2016 447.40p 453.10p 445.30p 450.00p 195755
19/04/2016 444.40p 449.70p 441.00p 445.00p 239352
18/04/2016 443.10p 443.80p 431.20p 439.10p 27882
15/04/2016 427.50p 446.70p 427.20p 445.00p 49245
14/04/2016 428.00p 434.07p 428.00p 433.30p 32438
13/04/2016 422.40p 436.60p 422.40p 436.60p 45670
12/04/2016 422.00p 429.10p 421.07p 426.00p 112250
11/04/2016 419.00p 426.20p 410.10p 422.40p 39100
08/04/2016 423.00p 426.20p 412.10p 419.80p 25986
07/04/2016 416.20p 425.20p 413.50p 422.10p 36844
06/04/2016 415.50p 424.70p 414.20p 423.30p 20988
05/04/2016 410.30p 414.20p 407.50p 412.00p 20392
04/04/2016 404.00p 414.20p 404.00p 411.10p 23858

*Close Price adjusted for both dividends and splits