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
  -0.50p -0.48% 103.25p 102.50p 104.00p - - - 45,741.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 4.7 3.7 3.0 34.6 111.37

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017103.25-0.50-0.48%103.25103.2545,741
23 Feb 2017103.75-0.88-0.84%102.50001103.7523,731
22 Feb 2017104.625+0.13+0.12%104.625105.2571,107
21 Feb 2017104.5-0.13-0.12%103.75105.9999979,287
20 Feb 2017104.625+0.13+0.12%104.625104.62541,763
17 Feb 2017104.5+1.25+1.21%103.75105.49999134,329
16 Feb 2017103.250.000.00%103.25103.25144,602
15 Feb 2017103.25+0.25+0.24%103.25103.25102,907
14 Feb 2017103+0.25+0.24%10310395,953
13 Feb 2017102.75+0.50+0.49%102.75103.2585,217
10 Feb 2017102.25001+0.50+0.49%101.49999103.2523,292
09 Feb 2017101.74999-0.25-0.25%100103.7579,020
08 Feb 2017102.00001-1.37-1.33%102.00001104.2546,217
07 Feb 2017103.375-0.13-0.12%102.25001104.75125,684
06 Feb 2017103.5+2.25+2.22%102.25001105125,502
03 Feb 2017101.25-0.50-0.49%101.25104.7560,335
02 Feb 2017101.749990.000.00%101103.2540,095
01 Feb 2017101.74999-0.75-0.73%101103.75204,880
31 Jan 2017102.50001-0.12-0.12%102.50001103.2544,893
30 Jan 2017102.625+0.12+0.12%102.625103.2539,523
27 Jan 2017102.500010.000.00%102.50001103.2563,223
26 Jan 2017102.50001+0.75+0.74%101103.2576,376
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 Week105.50106.000.000.000024k134k70k-2.25-2.13%
1 Month103.25106.000.000.000023k205k82k0.00-
3 Months97.75109.750.000.000012k205k75k5.505.63%
6 Months92.00109.750.000.00004k207k78k11.2512.23%
1 Year72.00109.750.000.000001M87k31.2543.40%
3 Years100.50116.000.000.000001M96k2.752.74%
5 Years104.25116.000.000.000001M101k-1.00-0.96%
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:31 V: D:20170226 10:12:02