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
  +0.25p +0.24% 104.75p 104.00p 104.75p 105.50p 104.50p 105.50p 25,242.00 14:37:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 4.7 3.7 3.0 35.2 112.99

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2017104.5-0.25-0.24%104.5105.598,019
17 Jan 2017104.75-2.50-2.33%104.5106.75103,847
16 Jan 2017107.25+0.75+0.70%106108.7584,862
13 Jan 2017106.50.000.00%106106.541,757
12 Jan 2017106.5-3.25-2.96%106107.2595,073
11 Jan 2017109.75+2.00+1.86%108109.7596,751
10 Jan 2017107.75+0.75+0.70%106107.7590,650
09 Jan 2017107+1.38+1.30%106.510798,460
06 Jan 2017105.625+0.63+0.60%105.625105.62592,336
05 Jan 2017105+0.75+0.72%10510558,724
04 Jan 2017104.25+1.25+1.21%103104.2562,298
03 Jan 2017103+1.00+0.98%10310340,356
30 Dec 2016102+0.25+0.25%102102.2542,393
29 Dec 2016101.75-1.13-1.09%101.75101.7512,212
28 Dec 2016102.8750.000.00%101.75103.7537,422
23 Dec 2016102.875-0.88-0.84%101.75102.87526,550
22 Dec 2016103.750.000.00%101.75103.75138,503
21 Dec 2016103.75+1.50+1.47%102.510474,655
20 Dec 2016102.25+0.25+0.25%102.2510336,652
19 Dec 2016102+0.50+0.49%101.510241,119
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 Week107.25108.75104.50105.758442k104k85k-2.50-2.33%
1 Month103.75109.75101.75105.558412k139k72k1.000.96%
3 Months101.50109.7597.75101.922612k158k78k3.253.20%
6 Months90.00109.7586.0096.50474k1M85k14.7516.39%
1 Year65.00109.7565.0086.46734k1M89k39.7561.15%
3 Years100.50116.0063.5093.07373k1M97k4.254.23%
5 Years104.875116.0063.5098.41931298M107k-0.125-0.12%
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:43 V: D:20170119 15:08:26