Share Name Share Symbol Market Type Share ISIN Share Description
Middlefield Canadian Inc Tst Inv Co LSE:MCT London Ordinary Share GB00B15PV034 RED PART PREF SHS NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.25p -1.20% 102.50p 102.00p 103.00p 103.00p 103.00p 103.00p 45,615 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 5.2 4.1 3.3 31.5 110.56

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017102.5-1.25-1.20%102.510345,615
24 Jul 2017103.75+2.13+2.09%100103.75182,171
21 Jul 2017101.62499+0.37+0.37%100.5103.7562,441
20 Jul 2017101.25-1.00-0.98%101.25102.2542,749
19 Jul 2017102.25+1.50+1.49%102.25102.2575,277
18 Jul 2017100.75-0.25-0.25%100.75100.7540,609
17 Jul 20171010.000.00%10110140,908
14 Jul 2017101-1.75-1.70%100.2510131,800
13 Jul 2017102.75-1.75-1.67%102.75104.2563,123
12 Jul 2017104.5+2.50+2.45%104.5104.563,221
11 Jul 2017102-0.63-0.61%101102.2548,505
10 Jul 2017102.625+1.50+1.48%102.625102.62548,444
07 Jul 2017101.125-1.13-1.10%100.5102126,436
06 Jul 2017102.25+0.25+0.25%102.25102.2582,771
05 Jul 2017102+0.88+0.87%10210275,818
04 Jul 2017101.125-1.63-1.58%101.125101.125166,232
03 Jul 2017102.75+1.75+1.73%100.25102.7577,582
30 Jun 20171010.000.00%10010186,791
29 Jun 2017101+2.00+2.02%99.5101.74999144,875
28 Jun 201799-2.25-2.22%99101.74999130,553
27 Jun 2017101.250.000.00%101.25101.2559,152
26 Jun 2017101.250.000.00%100.25101.4999986,301
Download more Middlefield Canadian Inc Tst Inv Co Historical Data

Middlefield Canadian Inc Tst Inv Co (MCT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week100.75103.75100102.573841k182k81k1.751.74%
1 Month101.25104.599101.726832k182k82k1.251.23%
3 Months105105.2599102.1230100218k83k-2.5-2.38%
6 Months101.5110.2595.5103.09801001M108k10.99%
1 Year90110.2586100.74141001M92k12.513.89%
3 Years110.7511663.592.516801M95k-8.25-7.45%
5 Years101.511663.598.435901M104k10.99%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170726 00:37:04