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
  -1.375p -1.31% 103.375p 101.75p 105.00p - - - 54,327.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 4.7 3.7 3.0 34.7 111.50

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016103.375-1.38-1.31%103.375103.37554,327
08 Dec 2016104.75+4.75+4.75%101.5104.75104,364
07 Dec 2016100+0.25+0.25%100100.25140,503
06 Dec 201699.75-0.25-0.25%99.7599.75133,880
05 Dec 2016100+2.25+2.30%98.25100133,871
02 Dec 201697.75-0.63-0.64%97.759849,657
01 Dec 201698.375+0.38+0.38%97.7599157,641
30 Nov 201698-3.50-3.45%9898.2548,554
29 Nov 2016101.5+2.63+2.65%98.25101.561,431
28 Nov 201698.875+0.38+0.38%98.2598.87535,223
25 Nov 201698.5-0.50-0.51%98.2599107,727
24 Nov 2016990.000.00%9910033,127
23 Nov 201699-1.63-1.61%999941,442
22 Nov 2016100.625+2.63+2.68%99100.62590,260
21 Nov 201698-1.13-1.13%9810078,562
18 Nov 201699.1250.000.00%98100103,902
17 Nov 201699.125-0.25-0.25%97.75100.25105,889
16 Nov 201699.375-1.88-1.85%98101.598,011
15 Nov 2016101.250.000.00%99.25101.595,545
14 Nov 2016101.25+1.88+1.89%98101.2548,628
11 Nov 201699.375-1.75-1.73%98.2599.37558,061
10 Nov 2016101.125+2.38+2.41%99.75101.12543,807
09 Nov 201698.75-2.75-2.71%9898.7575,180
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 Week97.75104.750.00100.623450k141k112k5.635.75%
1 Month98.25104.750.0099.775233k158k86k5.135.22%
3 Months92.75104.750.0098.46454k207k82k10.6311.46%
6 Months81.25104.750.0093.01694k1M87k22.1327.23%
1 Year75.75104.750.0083.49144k1M92k27.6336.47%
3 Years102.25116.000.0093.11113k1M98k1.131.10%
5 Years100.00116.000.0098.400008M107k3.383.38%
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:34 V: D:20161209 21:21:22