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
  +1.125p +1.11% 102.125p 101.75p 102.50p 102.00p 100.25p 100.25p 91,801 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 5.2 4.1 3.3 31.4 110.15

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017101-0.25-0.25%10010242,891
21 Aug 2017101.25-0.62-0.61%101.25102.565,147
18 Aug 2017101.87499+0.38+0.37%100101.8749948,073
17 Aug 2017101.49999-0.38-0.37%10010324,896
16 Aug 2017101.87499+0.38+0.37%101.25103.2571,274
15 Aug 2017101.49999-0.25-0.25%101.49999102.7521,619
14 Aug 2017101.74999-0.25-0.25%100.75102.7535,894
11 Aug 2017102+2.00+2.00%100.2510234,466
10 Aug 2017100-3.50-3.38%10010327,355
09 Aug 2017103.5+0.38+0.36%103.25103.553,667
08 Aug 2017103.125-1.88-1.79%102.25104.580,989
07 Aug 2017105+1.00+0.96%10510553,582
04 Aug 2017104-0.50-0.48%103.5105123,429
03 Aug 2017104.50.000.00%10410547,154
02 Aug 2017104.5+1.38+1.33%103.2510593,570
01 Aug 2017103.125-0.38-0.36%103.125103.7598,107
31 Jul 2017103.5+1.00+0.98%102103.5168,902
28 Jul 2017102.5+0.50+0.49%100.75102.7531,960
27 Jul 2017102-1.25-1.21%102102.528,159
26 Jul 2017103.25+0.75+0.73%100103.2598,575
25 Jul 2017102.5-1.25-1.20%102.510345,615
24 Jul 2017103.75+2.13+2.09%100103.75182,171
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 Week101.25103.25100101.527825k92k50k0.8750.86%
1 Month100.5105100102.992522k169k62k1.6251.62%
3 Months101.2510599102.2123100182k71k0.8750.86%
6 Months105.25110.2595.5103.11891001M105k-3.125-2.97%
1 Year91.75110.2590.75101.53551001M92k10.37511.31%
3 Years112.7511663.592.343101M94k-10.625-9.42%
5 Years103.2511663.598.435201M104k-1.125-1.09%
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:32 V: D:20170823 17:42:03