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 -1.45% 102.00p 102.50p 104.50p 102.00p 102.00p 102.00p 78,932 13:29:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 8.1 6.8 5.4 18.9 110.02

Middlefield Canadian (MCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018103.5+1.50+1.47%103.5103.562,416
17 Sep 2018102-1.25-1.21%102103.578,769
14 Sep 2018103.25+0.75+0.73%103.2510469,334
13 Sep 2018102.50.000.00%102.5102.537,411
12 Sep 2018102.5-0.75-0.73%102.5102.518,358
11 Sep 2018103.250.000.00%102104.5115,400
10 Sep 2018103.25-3.25-3.05%102.5103.2512,066
07 Sep 2018106.5+1.75+1.67%102106.5145,574
06 Sep 2018104.75-0.75-0.71%104.75105.595,558
05 Sep 2018105.50.000.00%102.5107363,762
04 Sep 2018105.50.000.00%105.5107152,644
03 Sep 2018105.5+1.50+1.44%105.5105.543,835
31 Aug 2018104-2.25-2.12%104105351,608
30 Aug 2018106.25+1.25+1.19%104.5106.2531,361
29 Aug 2018105+1.00+0.96%10510559,156
28 Aug 2018104-1.50-1.42%104104106,696
24 Aug 2018105.5+1.50+1.44%105.5105.55,832
23 Aug 2018104-0.75-0.72%103.510463,629
22 Aug 2018104.75-0.25-0.24%104.75104.7569,407
21 Aug 2018105-0.50-0.47%105106499,623
20 Aug 2018105.5+2.00+1.93%105.5105.5273,889
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 Week102.5104102102.781818k79k53k-0.5-0.49%
1 Month104.75107102104.55586k364k99k-2.75-2.63%
3 Months96.210794.4101.06526k1M147k5.86.03%
6 Months9310788.897.43176k1M149k99.68%
1 Year104.2510788.898.83014k2M165k-2.25-2.16%
3 Years76.5110.2563.594.52151002M116k25.533.33%
5 Years10211663.596.45441002M110k0-
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:20180919 15:07:42