Australia markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
128.46+0.96 (+0.75%)
As of 10:56AM BST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022128.00128.46127.45128.46128.4650,000
09 Aug 2022125.50127.81125.50127.50127.5081,101
08 Aug 2022129.35130.94127.84127.00127.0069,640
05 Aug 2022130.50130.50129.06128.75128.7544,128
04 Aug 2022129.00130.26128.52128.75128.7575,319
03 Aug 2022130.00130.50125.50130.50130.50142,091
02 Aug 2022130.50131.22125.00130.50130.50160,362
01 Aug 2022127.50129.25125.00126.75126.75249,522
29 July 2022126.00128.00124.00124.50124.50123,913
28 July 2022123.00125.00123.00124.25124.2578,848
27 July 2022124.00124.50122.50123.50123.50155,107
26 July 2022124.50124.50122.36124.00124.0076,788
25 July 2022122.25124.00121.29123.25123.2562,388
22 July 2022120.00123.50120.00120.00120.0052,078
21 July 2022122.50123.50121.32121.50121.50110,978
20 July 2022119.50123.50116.50122.00122.00121,280
19 July 2022116.25119.00115.50117.50117.5062,575
18 July 2022115.50116.50114.50116.00116.00107,440
15 July 2022113.50116.46113.50114.75114.7548,962
14 July 2022113.50116.20113.00113.50113.5083,698
14 July 20221.275 Dividend
13 July 2022115.00118.25113.97113.75112.4769,965
12 July 2022117.00118.35115.00115.00113.7131,524
11 July 2022118.71119.50117.04117.50116.1861,241
08 July 2022119.50119.50117.53119.50118.1695,614
07 July 2022118.76119.00117.00118.50117.1784,074
06 July 2022117.50119.26117.38119.00117.6782,297
05 July 2022115.38119.50115.38117.75116.4344,449
04 July 2022117.29117.66115.38116.50115.1934,344
01 July 2022118.00118.00115.38117.50116.18104,536
30 June 2022117.50119.23115.30118.00116.68172,819
29 June 2022117.83120.50117.83119.25117.91228,421
28 June 2022120.50120.50118.25120.00118.65134,289
27 June 2022120.50120.82118.00118.00116.68182,197
24 June 2022119.50120.35117.50120.00118.6574,230
23 June 2022116.00119.50109.70119.50118.16311,509
22 June 2022124.00124.00112.99116.00114.70357,279
21 June 2022125.00127.36124.00124.00122.61111,785
20 June 2022127.50131.00124.94126.50125.0855,577
17 June 2022131.00132.05126.82131.00129.5397,372
16 June 2022134.50135.60133.50135.00133.4964,578
15 June 2022136.00139.36135.00135.00133.49221,138
14 June 20221.391.401.371.391.3761,402
13 June 2022138.50141.00136.40139.00137.44169,630
10 June 2022141.00141.00138.00139.00137.44109,126
09 June 2022137.50140.20137.00137.00135.46238,063
08 June 2022139.88143.00139.77141.25139.6753,432
07 June 2022143.00143.00139.88143.00141.40138,893
06 June 2022142.00142.50139.50141.25139.67168,172
01 June 2022132.50143.50129.75141.00139.42493,410
31 May 2022128.00131.69128.00130.50129.04558,564
30 May 2022130.98131.50128.88130.00128.5476,293
27 May 2022129.50130.98127.66129.75128.3077,697
26 May 2022126.98129.23126.98128.50127.06158,266
25 May 2022128.00130.25127.00130.00128.54206,266
24 May 2022129.50132.50127.16129.50128.05218,547
23 May 2022129.50133.00129.50133.00131.51150,656
20 May 2022132.50132.50129.97131.00129.5342,602
19 May 2022132.50132.50127.00132.00130.5295,113
18 May 2022132.50132.50130.81132.50131.0192,558
17 May 2022132.50132.50130.00131.75130.2784,004
16 May 2022132.50132.50131.60132.00130.52135,310
13 May 2022132.00132.50131.24132.00130.52111,634
12 May 2022133.00134.10128.00128.00126.57521,713
11 May 2022134.00134.00132.32133.00131.51181,965
10 May 2022133.50134.00132.00133.00131.51100,570
09 May 2022135.00137.00133.00133.00131.511,540,063
06 May 2022136.00138.85133.50135.00133.49634,580
05 May 2022137.50138.00135.50137.00135.46178,180
04 May 2022134.50137.00134.00137.00135.4687,216
03 May 2022133.50136.00133.00133.00131.5196,687
29 Apr 2022134.00135.50133.82135.50133.98125,042
28 Apr 2022134.50136.00133.00134.50132.99127,319
27 Apr 2022134.92136.00134.92135.50133.9874,128
26 Apr 2022137.00137.00135.02135.50133.98136,962
25 Apr 2022135.50137.50134.39135.50133.98216,491
22 Apr 2022139.50140.66137.00137.00135.46285,393
21 Apr 2022139.50142.00137.50140.75139.17740,616
20 Apr 2022138.56138.56136.04137.25135.71202,431
19 Apr 2022137.50137.56135.00136.50134.97349,906
14 Apr 2022138.50139.50132.00135.25133.73284,472
14 Apr 20221.275 Dividend
13 Apr 2022133.50138.60133.50138.50135.6982,584
12 Apr 2022137.00138.50131.50135.00132.26116,942
11 Apr 2022136.00139.00132.65135.25132.50159,655
08 Apr 2022137.50139.50133.50139.50136.67139,983
07 Apr 2022133.00137.50132.24135.50132.7551,499
06 Apr 2022136.00141.09128.83134.25131.52300,682
05 Apr 2022138.00138.00132.50136.00133.24104,635
04 Apr 2022140.00140.00134.00135.50132.75301,973
01 Apr 2022139.00139.00134.22136.00133.24135,373
31 Mar 2022140.00140.00134.13140.00137.1658,816
30 Mar 2022136.00140.00135.00136.75133.97103,145
29 Mar 2022135.00138.40133.92136.50133.7371,340
28 Mar 2022140.00141.58131.50135.50132.75186,387
25 Mar 2022134.14138.25134.14134.50131.7759,802
24 Mar 2022136.00137.62132.86133.00130.30305,784
23 Mar 2022138.00139.00135.00139.00136.18815,872
22 Mar 2022138.00139.00130.50139.00136.18105,727
21 Mar 2022134.00138.00130.50138.00135.20470,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...