Australia markets open in 8 hours 37 minutes

Middlefield Canadian Income PCC - Middlefield Canadian Income - GBP PC (MCT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
116.00+0.50 (+0.43%)
At close: 03:33PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022115.00117.31113.88116.00116.0027,488
20 Jan 2022115.50117.50115.50115.50115.5055,290
19 Jan 2022117.50119.68116.27117.00117.0059,193
18 Jan 2022119.00119.50117.00117.50117.5066,941
17 Jan 2022115.00120.00114.92117.50117.5089,957
14 Jan 2022117.00117.45113.50114.50114.50108,066
13 Jan 2022116.00118.61115.00117.75117.7530,823
13 Jan 20221.275 Dividend
12 Jan 2022116.00118.91116.00117.00115.7233,917
11 Jan 2022116.00118.00112.88115.50114.2459,674
10 Jan 2022115.50116.63112.70113.50112.2693,777
07 Jan 2022113.50117.00112.40115.50114.24112,781
06 Jan 2022115.50116.50113.00116.50115.23160,784
05 Jan 2022117.87117.87116.53117.50116.2233,782
04 Jan 2022116.00119.00114.29117.00115.72277,199
31 Dec 2021116.05117.72116.00117.75116.4768,436
30 Dec 2021111.57118.29111.57117.75116.47166,569
29 Dec 2021116.78117.63115.00117.50116.2266,891
24 Dec 2021116.96119.00115.17116.75115.4829,054
23 Dec 2021117.50118.00111.64116.25114.98117,637
22 Dec 2021116.94117.00114.01116.25114.9812,350
21 Dec 2021116.50117.35112.00116.50115.23117,287
20 Dec 2021114.50116.00111.11113.50112.2674,685
17 Dec 2021116.00120.00114.00114.00112.76108,448
16 Dec 2021115.05119.50114.50117.00115.7250,648
15 Dec 2021117.31119.50114.50117.00115.7215,657
14 Dec 2021117.88119.50115.50117.50116.22238,860
13 Dec 2021115.00117.88115.00115.00113.7542,102
10 Dec 2021117.99117.99115.00115.50114.24152,414
09 Dec 2021115.00119.50115.00115.00113.7517,239
08 Dec 2021116.19118.23116.19117.50116.22114,153
07 Dec 2021116.13119.50116.13117.50116.2252,808
06 Dec 2021118.50119.50115.49118.50117.21109,446
03 Dec 2021118.72119.50117.61118.25116.9659,615
02 Dec 2021116.00119.50115.00117.50116.22855,484
01 Dec 2021118.06119.20116.00117.75116.4784,788
30 Nov 2021120.00120.00115.00115.00113.7582,847
29 Nov 2021121.00121.00116.50121.00119.68239,970
26 Nov 2021119.50121.50116.00121.50120.1899,100
25 Nov 2021119.50124.50119.50122.25120.9252,756
24 Nov 2021120.50124.00119.00122.00120.67115,669
23 Nov 2021124.00124.00119.00121.75120.42271,487
22 Nov 2021122.20124.00120.50122.25120.9268,042
19 Nov 2021122.95123.79120.50121.25119.93290,091
18 Nov 2021123.06123.81121.05122.25120.9285,751
17 Nov 2021123.18123.18120.50122.25120.92184,037
16 Nov 2021123.19124.00121.06122.25120.9252,832
15 Nov 2021123.05124.00119.71121.75120.42166,420
12 Nov 2021120.54124.00120.54121.75120.4266,034
11 Nov 2021123.50124.30120.55121.75120.42130,317
10 Nov 2021123.75124.25120.55121.75120.42179,407
09 Nov 2021124.50124.50120.00122.25120.92336,253
08 Nov 2021120.00123.90119.25121.50120.18222,091
05 Nov 2021117.50123.00117.50117.50116.2273,438
04 Nov 2021119.00121.00117.50119.00117.70186,437
03 Nov 2021120.00120.00118.39118.50117.21113,197
02 Nov 2021120.50121.00117.50120.00118.6960,346
01 Nov 2021118.50121.50117.00120.25118.94221,541
29 Oct 2021116.50121.50116.50117.50116.2263,194
28 Oct 2021120.50120.70116.52118.00116.7143,600
27 Oct 2021116.00120.00115.84118.00116.71165,439
26 Oct 2021119.00121.82116.46118.50117.2169,900
25 Oct 2021119.17120.33119.17119.50118.2097,740
22 Oct 2021119.00121.22118.00118.25116.9646,102
21 Oct 2021119.00119.67117.32119.00117.7065,968
20 Oct 2021120.00122.00117.50118.00116.71158,991
19 Oct 2021118.00119.50115.57118.00116.71204,930
18 Oct 2021115.50119.73115.00116.00114.74175,419
15 Oct 2021117.00118.50115.00115.00113.75233,023
14 Oct 2021115.00116.70113.65113.75112.5176,459
14 Oct 20211.275 Dividend
13 Oct 2021114.50116.00113.25113.25110.75125,705
12 Oct 2021112.50115.33112.00113.50111.00296,498
11 Oct 2021115.00115.00112.25113.50111.00480,071
08 Oct 2021112.00114.50111.00113.00110.51275,195
07 Oct 2021109.50112.00107.04111.00108.55331,220
06 Oct 2021108.50109.75106.98108.00105.62464,399
05 Oct 2021108.00109.92108.00109.50107.09583,208
04 Oct 2021109.50109.50106.64107.50105.13422,849
01 Oct 2021108.00109.50105.98108.00105.62271,134
30 Sept 2021110.00111.00106.90110.00107.5858,906
29 Sept 2021111.00111.00106.06111.00108.5563,811
28 Sept 2021106.50110.50106.50110.50108.0748,126
27 Sept 2021110.50110.50107.33108.00105.6225,233
24 Sept 2021109.50109.99107.42108.50106.11135,371
23 Sept 2021108.50110.00106.56108.50106.11789,946
22 Sept 2021107.91108.50107.28108.00105.62203,759
21 Sept 2021107.50109.00107.00109.00106.6030,326
20 Sept 2021106.50109.50105.50107.00104.6496,254
17 Sept 2021107.00109.43106.50107.00104.64166,908
16 Sept 2021108.00108.50106.00107.25104.8964,148
15 Sept 2021106.50109.00106.10107.75105.38101,026
14 Sept 2021107.00108.24106.04107.00104.6459,630
13 Sept 2021106.00106.00106.00106.00103.66-
10 Sept 2021109.00110.11108.00108.75106.3599,608
09 Sept 2021108.50110.50108.50109.00106.6059,111
08 Sept 2021109.50110.46109.00109.75107.3322,249
07 Sept 2021110.00110.77109.00109.00106.6097,639
06 Sept 2021110.50112.00108.50108.50106.11145,476
03 Sept 2021110.00110.75109.36109.50107.0984,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...