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
  -0.25p -0.24% 102.00p 102.00p 104.00p 102.00p 102.00p 102.00p 58,953 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 5.2 4.1 3.3 31.4 110.02

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 2017102.25-1.63-1.56%102.25102.75108,155
17 Oct 2017103.875-0.88-0.84%102.75104.565,050
16 Oct 2017104.75+1.38+1.33%104.75104.75103,039
13 Oct 2017103.375-1.63-1.55%103.375103.7543,305
12 Oct 2017105+0.75+0.72%10510571,710
11 Oct 2017104.25-0.88-0.83%104.25104.542,845
10 Oct 2017105.1250.000.00%105.125105.9999936,106
09 Oct 2017105.125-0.87-0.83%104106.25145,032
06 Oct 2017105.99999+0.62+0.59%105.99999105.9999993,458
05 Oct 2017105.375-0.62-0.59%105.375105.4999926,503
04 Oct 2017105.99999+1.75+1.68%103105.9999933,330
03 Oct 2017104.25-1.00-0.95%104.25104.25126,369
02 Oct 2017105.25+2.75+2.68%103.75105.2551,112
29 Sep 2017102.5-0.50-0.49%102.5103.7548,351
28 Sep 2017103-0.38-0.36%10310431,727
27 Sep 2017103.375+0.63+0.61%103.25103.37554,387
26 Sep 2017102.75+0.25+0.24%102.75102.7533,410
25 Sep 2017102.5-0.25-0.24%102.5103233,659
22 Sep 2017102.75-0.50-0.48%102.75103146,994
21 Sep 2017103.25-0.63-0.60%103.25103.2529,996
20 Sep 2017103.875-0.88-0.84%103.5105.9999973,047
19 Sep 2017104.75+1.50+1.45%104.75104.75135,370
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 Week105105102103.807143k108k78k-3-2.86%
1 Month103.25106.25102103.860827k234k76k-1.25-1.21%
3 Months102.5106.25100103.363313k276k72k-0.5-0.49%
6 Months106.75108.599103.0458100276k81k-4.75-4.45%
1 Year98.25110.2595.5102.84461001M92k3.753.82%
3 Years102110.2563.592.072001M94k0-
5 Years105.511663.598.203101M101k-3.5-3.32%
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:20171019 23:47:00