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
01/04/2016 408.90p 418.29p 404.10p 408.00p 42985
31/03/2016 406.90p 416.70p 406.90p 416.40p 59482
30/03/2016 416.70p 423.20p 405.70p 416.10p 51502
29/03/2016 406.10p 413.00p 399.80p 413.00p 47500
24/03/2016 403.80p 409.80p 399.00p 409.80p 82105
23/03/2016 410.10p 410.10p 397.00p 406.10p 49765
22/03/2016 399.50p 410.60p 394.50p 402.80p 155120
21/03/2016 410.80p 412.40p 399.20p 401.30p 93763
18/03/2016 395.30p 410.00p 395.30p 400.00p 253614
17/03/2016 415.10p 415.10p 396.60p 399.80p 34803
16/03/2016 429.10p 432.20p 411.70p 417.70p 145047
15/03/2016 428.80p 428.80p 419.20p 420.00p 74512
14/03/2016 414.10p 428.80p 408.20p 422.60p 88364
11/03/2016 404.70p 418.20p 404.70p 411.20p 45231
10/03/2016 408.30p 412.80p 401.80p 402.20p 55026
09/03/2016 412.40p 412.70p 401.60p 405.60p 83717
08/03/2016 418.60p 421.80p 412.40p 412.40p 37766
07/03/2016 430.00p 432.40p 417.30p 432.40p 20579
04/03/2016 426.30p 431.20p 424.80p 428.00p 16210
03/03/2016 417.30p 432.00p 417.20p 421.80p 44804
02/03/2016 429.20p 429.20p 416.00p 423.40p 58290
01/03/2016 424.30p 426.20p 418.20p 422.00p 29310
29/02/2016 415.20p 424.20p 413.20p 417.10p 80791
26/02/2016 415.20p 420.50p 413.77p 419.00p 126723
25/02/2016 396.20p 417.90p 396.20p 415.00p 61348
24/02/2016 409.30p 417.70p 400.50p 404.50p 50880
23/02/2016 404.80p 423.10p 399.00p 423.10p 70390
22/02/2016 383.90p 408.60p 383.50p 402.20p 68595
19/02/2016 370.00p 381.60p 360.00p 379.00p 81938
18/02/2016 405.20p 409.30p 388.30p 390.00p 75722
17/02/2016 397.20p 404.80p 391.50p 403.60p 38738
16/02/2016 392.70p 393.70p 378.00p 388.80p 34846
15/02/2016 397.60p 398.05p 383.30p 393.20p 64787
12/02/2016 385.70p 395.70p 385.00p 385.00p 109020
11/02/2016 389.20p 396.00p 386.80p 389.80p 41394
10/02/2016 400.40p 404.10p 388.60p 395.00p 68316
09/02/2016 400.30p 403.20p 386.93p 387.00p 80060
08/02/2016 396.40p 408.70p 396.40p 403.60p 47865
05/02/2016 385.00p 410.50p 385.00p 407.50p 40488
04/02/2016 396.30p 399.60p 385.50p 390.00p 92688
03/02/2016 399.50p 407.50p 387.80p 394.40p 101719
02/02/2016 423.80p 423.80p 398.50p 410.80p 81374
01/02/2016 410.30p 419.00p 408.70p 411.70p 51708
29/01/2016 405.20p 418.50p 405.00p 415.60p 114828
28/01/2016 405.30p 412.30p 401.50p 406.60p 42138
27/01/2016 385.60p 405.20p 385.60p 403.60p 71988
26/01/2016 392.10p 397.00p 388.40p 393.00p 81890
25/01/2016 390.00p 396.80p 386.10p 389.70p 59911
22/01/2016 387.50p 400.90p 385.90p 396.00p 84190
21/01/2016 396.70p 396.70p 385.60p 385.60p 64184
20/01/2016 402.80p 402.80p 385.00p 385.00p 75776
19/01/2016 395.50p 408.03p 393.40p 395.00p 80983
18/01/2016 408.50p 408.64p 398.00p 398.00p 31482
15/01/2016 414.10p 421.22p 408.40p 409.30p 32742
14/01/2016 419.70p 423.00p 411.73p 417.90p 55427
13/01/2016 417.00p 427.20p 417.00p 422.30p 61356
12/01/2016 429.90p 434.70p 422.50p 424.90p 32520
11/01/2016 430.10p 430.10p 418.89p 426.20p 50196
08/01/2016 434.80p 442.00p 424.80p 424.80p 41562
07/01/2016 452.90p 453.10p 429.90p 429.90p 58334
06/01/2016 454.90p 457.10p 445.50p 449.40p 71799
05/01/2016 460.00p 464.30p 455.10p 455.10p 50969
04/01/2016 460.20p 464.41p 454.90p 459.00p 41392
31/12/2015 471.90p 472.70p 460.30p 463.40p 16393
30/12/2015 465.90p 478.10p 463.80p 470.00p 28976
29/12/2015 483.60p 483.60p 468.50p 475.00p 29919
24/12/2015 480.00p 483.00p 473.40p 473.40p 11364
23/12/2015 483.40p 483.40p 472.90p 472.90p 20610
22/12/2015 466.20p 476.40p 462.00p 473.30p 31433
21/12/2015 479.10p 479.10p 460.10p 465.70p 32865
18/12/2015 471.50p 477.70p 464.10p 470.00p 119589
17/12/2015 479.40p 479.60p 460.90p 463.00p 510796
16/12/2015 489.50p 489.50p 464.00p 470.00p 51261
15/12/2015 483.70p 489.90p 472.80p 479.20p 30718
14/12/2015 471.60p 473.15p 462.20p 471.40p 37920
11/12/2015 484.30p 484.30p 464.10p 470.30p 33058
10/12/2015 469.80p 475.36p 465.10p 474.50p 23131
09/12/2015 473.90p 473.90p 461.30p 467.00p 41972
08/12/2015 477.20p 477.20p 461.60p 469.40p 24769
07/12/2015 460.00p 474.00p 460.00p 463.10p 26013
04/12/2015 470.90p 470.90p 463.00p 469.30p 12325
03/12/2015 474.90p 483.40p 462.80p 466.30p 44273
02/12/2015 497.00p 497.00p 472.20p 476.70p 35100
01/12/2015 476.10p 497.70p 476.10p 489.00p 44092
30/11/2015 490.20p 490.20p 481.10p 490.00p 23660
27/11/2015 483.70p 483.70p 468.20p 480.20p 16096
26/11/2015 484.70p 484.70p 465.00p 473.90p 31203
25/11/2015 479.00p 479.00p 467.90p 474.30p 20513
24/11/2015 471.20p 474.90p 462.90p 469.00p 44659
23/11/2015 491.20p 491.20p 469.70p 473.50p 40713
20/11/2015 479.00p 484.50p 471.40p 480.90p 52897
19/11/2015 478.50p 485.20p 476.00p 476.50p 78873
18/11/2015 489.70p 489.70p 476.50p 481.60p 49868
17/11/2015 488.50p 488.50p 476.00p 480.00p 64057
16/11/2015 471.00p 479.70p 471.00p 479.70p 39427
13/11/2015 484.90p 486.93p 471.00p 478.50p 106600
12/11/2015 482.50p 482.50p 469.10p 471.90p 73166
11/11/2015 466.30p 475.60p 466.30p 471.50p 37674
10/11/2015 470.20p 476.60p 469.20p 469.50p 76199
09/11/2015 489.50p 489.50p 472.30p 474.20p 35271
06/11/2015 475.00p 483.90p 471.00p 478.30p 67153
05/11/2015 482.90p 486.30p 475.00p 476.00p 27548
04/11/2015 480.60p 488.22p 473.90p 481.00p 55646
03/11/2015 468.70p 480.70p 466.80p 472.10p 104421
02/11/2015 481.00p 486.10p 468.70p 468.70p 46445
30/10/2015 487.20p 495.40p 481.00p 481.70p 66015
29/10/2015 503.00p 503.00p 485.00p 488.00p 89325
28/10/2015 509.50p 515.00p 505.00p 515.00p 37029
27/10/2015 517.00p 517.00p 501.50p 505.00p 43709
26/10/2015 512.00p 512.50p 502.50p 510.00p 46524
23/10/2015 510.50p 520.50p 502.50p 520.50p 76892
22/10/2015 509.50p 513.00p 495.80p 512.50p 52620
21/10/2015 503.50p 508.00p 494.30p 508.00p 52975
20/10/2015 497.00p 497.00p 488.90p 495.70p 33844
19/10/2015 504.00p 504.00p 480.40p 485.10p 59006
16/10/2015 488.50p 501.00p 488.50p 494.00p 66388
15/10/2015 502.50p 502.50p 494.40p 498.80p 58880
14/10/2015 500.00p 504.00p 498.65p 500.50p 45174
13/10/2015 501.00p 502.97p 496.30p 498.10p 92243
12/10/2015 490.80p 503.50p 490.80p 500.00p 48885
09/10/2015 504.50p 509.50p 499.90p 505.00p 52156
08/10/2015 499.00p 505.63p 498.30p 505.50p 80908
07/10/2015 496.00p 503.50p 494.90p 500.00p 81734
06/10/2015 500.50p 501.00p 480.00p 501.00p 94066
05/10/2015 500.00p 500.00p 492.70p 497.00p 39738
02/10/2015 504.00p 504.00p 484.00p 491.30p 117147
01/10/2015 493.50p 499.90p 487.64p 490.40p 181888
30/09/2015 480.00p 491.55p 480.00p 482.70p 146697
29/09/2015 492.50p 504.00p 480.80p 483.00p 65195
28/09/2015 501.00p 505.00p 496.00p 498.00p 51817
25/09/2015 506.50p 514.50p 493.20p 504.00p 115268
24/09/2015 507.50p 516.50p 495.60p 499.20p 110564
23/09/2015 515.00p 519.00p 508.50p 519.00p 42080
22/09/2015 527.50p 527.50p 509.50p 509.50p 111465
21/09/2015 529.00p 538.00p 525.50p 530.50p 101801
18/09/2015 532.00p 532.00p 525.00p 527.50p 130780
17/09/2015 524.50p 542.00p 524.50p 533.00p 69202
16/09/2015 545.50p 545.50p 529.50p 536.50p 55289
15/09/2015 541.00p 543.50p 532.00p 533.00p 104182
14/09/2015 547.00p 548.00p 544.00p 545.00p 42016
11/09/2015 565.50p 565.50p 546.00p 550.50p 54614
10/09/2015 557.00p 559.00p 551.00p 553.00p 57016
09/09/2015 557.50p 560.00p 555.50p 558.50p 36342
08/09/2015 568.50p 568.50p 555.00p 556.00p 409314
07/09/2015 543.50p 557.50p 543.50p 555.00p 146961
04/09/2015 568.50p 568.50p 555.00p 555.00p 159866
03/09/2015 544.00p 561.00p 544.00p 555.00p 100775
02/09/2015 555.00p 560.50p 555.00p 555.00p 228028
01/09/2015 563.50p 563.50p 555.00p 555.00p 207143
28/08/2015 568.00p 568.00p 555.00p 558.00p 125521
27/08/2015 555.00p 565.00p 555.00p 555.00p 172757
26/08/2015 557.00p 564.50p 555.00p 555.50p 612006
25/08/2015 548.00p 570.00p 545.00p 570.00p 502640
24/08/2015 560.00p 563.00p 542.50p 542.50p 367359
21/08/2015 560.00p 566.50p 557.00p 560.00p 1067717
20/08/2015 562.50p 563.50p 556.50p 560.00p 3001615
19/08/2015 568.50p 568.50p 560.00p 560.00p 392717
18/08/2015 560.00p 564.00p 560.00p 560.00p 63092
17/08/2015 560.00p 560.50p 546.79p 558.50p 15741
14/08/2015 563.00p 565.50p 553.00p 559.00p 18897
13/08/2015 566.50p 566.50p 554.36p 561.50p 57266
12/08/2015 551.00p 557.50p 550.50p 557.50p 119172
11/08/2015 572.00p 572.00p 553.50p 554.00p 17714
10/08/2015 571.00p 571.81p 555.50p 558.50p 138416
07/08/2015 575.50p 575.50p 555.50p 558.00p 51562
06/08/2015 565.00p 565.00p 557.00p 558.00p 117130
05/08/2015 569.00p 569.00p 559.00p 560.00p 53796
04/08/2015 565.50p 572.50p 555.50p 558.50p 41019
03/08/2015 570.50p 574.50p 551.50p 555.50p 113740
31/07/2015 560.00p 562.50p 555.00p 558.00p 37139
30/07/2015 564.00p 567.09p 552.50p 552.50p 44731
29/07/2015 570.50p 570.50p 557.00p 563.50p 44292
28/07/2015 565.00p 569.50p 560.50p 562.50p 491036
27/07/2015 570.00p 570.00p 559.50p 564.00p 29042
24/07/2015 560.00p 569.00p 560.00p 566.00p 15609
23/07/2015 568.00p 573.50p 563.00p 570.00p 33849
22/07/2015 560.00p 575.50p 560.00p 570.00p 49957
21/07/2015 577.50p 577.50p 567.50p 572.00p 20609
20/07/2015 553.50p 573.00p 553.50p 569.50p 31335
17/07/2015 578.50p 578.50p 565.00p 567.50p 32512
16/07/2015 575.00p 575.00p 565.00p 565.00p 43987
15/07/2015 571.50p 571.50p 558.50p 560.00p 71983
14/07/2015 570.50p 570.50p 557.00p 561.00p 120681
13/07/2015 582.50p 582.50p 554.00p 565.00p 977778
10/07/2015 568.00p 574.00p 564.50p 569.50p 40116
09/07/2015 560.50p 567.00p 560.50p 565.00p 60673
08/07/2015 564.00p 570.00p 564.00p 567.50p 87159
07/07/2015 564.00p 572.00p 564.00p 567.00p 51842
06/07/2015 564.00p 574.50p 564.00p 572.50p 42680
03/07/2015 569.50p 578.50p 565.50p 567.50p 45069
02/07/2015 578.50p 582.50p 572.50p 576.50p 45784
01/07/2015 569.50p 579.50p 569.50p 574.00p 47556
30/06/2015 569.50p 577.00p 569.50p 574.00p 79863
29/06/2015 569.50p 578.50p 569.50p 572.50p 124135
26/06/2015 580.00p 582.00p 578.00p 581.50p 50278
25/06/2015 586.50p 588.00p 577.00p 580.00p 86847
24/06/2015 569.50p 585.00p 569.50p 585.00p 76604
23/06/2015 585.00p 585.00p 575.00p 579.50p 51890
22/06/2015 579.50p 588.50p 577.00p 580.00p 532842
19/06/2015 570.00p 583.00p 554.00p 580.00p 1555658

*Close Price adjusted for both dividends and splits