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
  -2.10p -2.14% 96.00p 95.40p 96.20p 97.20p 95.60p 97.20p 1,366,132 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 5.2 4.1 3.3 29.5 103.55

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201896-2.10-2.14%95.60000697.2000041,306,132
19 Feb 201898.099998-0.90-0.91%98.09999898.099998165,670
16 Feb 201899+2.00+2.06%97.20000499190,430
15 Feb 201897-0.20-0.21%9797.799995117,942
14 Feb 201897.200004+0.60+0.62%9797.99999273,293
13 Feb 201896.600006-0.40-0.41%96.60000697.20000457,790
12 Feb 201897+1.40+1.46%979722,747
09 Feb 201895.600006-0.80-0.83%95.60000697.200004122,247
08 Feb 201896.399993-1.60-1.63%96.39999398.40000168,886
07 Feb 201897.999992+2.00+2.08%97.99999297.999992147,006
06 Feb 201896-1.40-1.44%9696.399993157,884
05 Feb 201897.400001-1.95-1.96%96.39999398.200004178,306
02 Feb 201899.349998-1.65-1.63%99.34999899.349998165,991
01 Feb 2018101+0.50+0.50%100.5101162,058
31 Jan 2018100.5+1.70+1.72%98.800003101171,951
30 Jan 201898.800003-2.45-2.42%98.800003101.49999197,846
29 Jan 2018101.25+1.25+1.25%100101.2578,593
26 Jan 2018100-1.25-1.23%100100109,178
25 Jan 2018101.25-1.25-1.22%101.25101.2581,070
24 Jan 2018102.5+1.75+1.74%102.5102.5268,468
23 Jan 2018100.750.000.00%100.75101.49999144,453
22 Jan 2018100.75-0.75-0.74%100.75102157,903
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 Week97.29995.697.916658k1M121k-1.2-1.23%
1 Month101.5102.595.699.023523k1M134k-5.5-5.42%
3 Months10110395.6100.29874k2M208k-5-4.95%
6 Months100.25106.2595.6101.09914k2M159k-4.25-4.24%
1 Year106110.2595.5101.90521002M132k-10-9.43%
3 Years94.5110.2563.593.04191002M107k1.51.59%
5 Years10911663.597.87031002M105k-13-11.93%
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:40 V: D:20180221 06:51:14