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 -1.49% 99.50p 99.00p 100.00p 101.00p 98.50p 99.00p 265,112.00 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 4.7 3.7 3.0 33.4 107.32

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201799.5-1.50-1.49%98.50001101265,112
23 Mar 20171010.000.00%99.5101104,415
22 Mar 2017101-1.00-0.98%100101107,515
21 Mar 2017102.00001-0.62-0.61%102.00001102.25001141,866
20 Mar 2017102.625-2.38-2.26%102.00001103.5102,035
17 Mar 2017105+2.00+1.94%104.510546,766
16 Mar 2017103+0.75+0.73%10310342,195
15 Mar 2017102.25001-0.50-0.49%102.00001102.2500176,360
14 Mar 2017102.75+0.13+0.12%102.75102.7540,753
13 Mar 2017102.6250.000.00%102.0000110343,866
10 Mar 2017102.625+0.25+0.24%102.00001102.625124,340
09 Mar 2017102.37501-2.62-2.50%101102.37501142,438
08 Mar 2017105+1.25+1.20%102.2500110582,092
07 Mar 2017103.75+0.13+0.12%102.5000110564,824
06 Mar 2017103.625+0.63+0.61%102.50001104.7596,870
03 Mar 2017103-0.88-0.84%102.50001103.580,645
02 Mar 2017103.875+0.88+0.85%102.00001104.2533,123
01 Mar 2017103+1.00+0.98%103103125,615
28 Feb 2017102.00001-1.50-1.45%102.00001102.00001102,552
27 Feb 2017103.5+0.25+0.24%102.50001103.582,811
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 Week104.50105.0098.500.000047k265k101k-5.00-4.78%
1 Month103.25105.0098.500.000033k265k84k-3.75-3.63%
3 Months102.25109.7598.500.000018k265k78k-2.75-2.69%
6 Months92.50109.7592.000.00004k265k79k7.007.57%
1 Year76.50109.7574.000.000001M85k23.0030.07%
3 Years97.75116.0063.500.000001M95k1.751.79%
5 Years100.00116.0063.500.000001M102k-0.50-0.50%
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:20170326 09:21:35