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
  +1.50p +1.44% 106.00p 104.50p 105.25p 106.00p 104.50p 104.50p 1,213.00 08:56:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 4.7 3.7 3.0 35.6 114.33

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 2017104.5-1.50-1.42%104.5105.49999146,856
26 Apr 2017105.99999-1.13-1.05%105.49999107244,275
25 Apr 2017107.125-0.38-0.35%107.12510864,234
24 Apr 2017107.5+0.50+0.47%106.75108.5120,204
21 Apr 20171070.000.00%106.5107.5137,661
20 Apr 2017107-0.13-0.12%106.75107.75161,656
19 Apr 2017107.125-0.88-0.81%107107.75234,885
18 Apr 2017108-0.50-0.46%107.5110.25354,888
13 Apr 2017108.5+5.25+5.08%103.25109.251,212,877
12 Apr 2017103.25+0.88+0.85%103.25103.2560,166
11 Apr 2017102.375-0.38-0.36%102.375102.375101,979
10 Apr 2017102.75+1.38+1.36%102.75102.75158,897
07 Apr 2017101.375+1.38+1.38%101.375102.25149,452
06 Apr 2017100-1.13-1.11%99.25101.49999609,533
05 Apr 2017101.125-0.13-0.12%101.125101.12575,046
04 Apr 2017101.25-0.25-0.25%100101.7499988,385
03 Apr 2017101.499990.000.00%101.49999101.49999202,123
31 Mar 2017101.49999+1.25+1.25%100101.4999985,913
30 Mar 2017100.25-0.25-0.25%100.25101161,770
29 Mar 2017100.5+1.38+1.39%100.510160,670
28 Mar 201799.125+1.75+1.80%97.99999299.12582,237
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 Week107.50108.50104.500.000064k244k143k-1.50-1.40%
1 Month100.00110.2599.250.000060k1M234k6.006.00%
3 Months104.75110.2595.500.000023k1M138k1.251.19%
6 Months102.25110.2595.500.000012k1M105k3.753.67%
1 Year79.50110.2577.500.000001M93k26.5033.33%
3 Years105.00116.0063.500.000001M98k1.000.95%
5 Years96.75116.0063.500.000001M105k9.259.56%
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:42 V: D:20170428 08:25:49