Australia markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
131.00-1.00 (-0.76%)
At close: 04:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022132.50132.50129.97131.00131.0042,602
19 May 2022132.50132.50127.00132.00132.0095,113
18 May 2022132.50132.50130.81132.50132.5092,558
17 May 2022132.50132.50130.00131.75131.7584,004
16 May 2022132.50132.50131.60132.00132.00135,310
13 May 2022132.00132.50131.24132.00132.00111,634
12 May 2022133.00134.10128.00128.00128.00521,713
11 May 2022134.00134.00132.32133.00133.00181,965
10 May 2022133.50134.00132.00133.00133.00100,570
09 May 2022135.00137.00133.00133.00133.001,540,063
06 May 2022136.00138.85133.50135.00135.00634,580
05 May 2022137.50138.00135.50137.00137.00178,180
04 May 2022134.50137.00134.00137.00137.0087,216
03 May 2022133.50136.00133.00133.00133.0096,687
29 Apr 2022134.00135.50133.82135.50135.50125,042
28 Apr 2022134.50136.00133.00134.50134.50127,319
27 Apr 2022134.92136.00134.92135.50135.5074,128
26 Apr 2022137.00137.00135.02135.50135.50136,962
25 Apr 2022135.50137.50134.39135.50135.50216,491
22 Apr 2022139.50140.66137.00137.00137.00285,393
21 Apr 2022139.50142.00137.50140.75140.75740,616
20 Apr 2022138.56138.56136.04137.25137.25202,431
19 Apr 2022137.50137.56135.00136.50136.50349,906
14 Apr 2022138.50139.50132.00135.25135.25284,472
14 Apr 20221.275 Dividend
13 Apr 2022133.50138.60133.50138.50137.2382,584
12 Apr 2022137.00138.50131.50135.00133.76116,942
11 Apr 2022136.00139.00132.65135.25134.00159,655
08 Apr 2022137.50139.50133.50139.50138.22139,983
07 Apr 2022133.00137.50132.24135.50134.2551,499
06 Apr 2022136.00141.09128.83134.25133.01300,682
05 Apr 2022138.00138.00132.50136.00134.75104,635
04 Apr 2022140.00140.00134.00135.50134.25301,973
01 Apr 2022139.00139.00134.22136.00134.75135,373
31 Mar 2022140.00140.00134.13140.00138.7158,816
30 Mar 2022136.00140.00135.00136.75135.49103,145
29 Mar 2022135.00138.40133.92136.50135.2471,340
28 Mar 2022140.00141.58131.50135.50134.25186,387
25 Mar 2022134.14138.25134.14134.50133.2659,802
24 Mar 2022136.00137.62132.86133.00131.78305,784
23 Mar 2022138.00139.00135.00139.00137.72815,872
22 Mar 2022138.00139.00130.50139.00137.72105,727
21 Mar 2022134.00138.00130.50138.00136.73470,262
18 Mar 2022135.00135.00130.16135.00133.76192,496
17 Mar 2022130.50135.00126.00132.50131.28181,604
16 Mar 2022127.00129.25125.00127.00125.83100,045
15 Mar 2022127.00129.15124.00126.25125.0954,377
14 Mar 2022124.56129.00123.00126.00124.8479,857
11 Mar 2022129.50129.50122.00124.75123.6066,361
10 Mar 2022126.50129.36124.00125.75124.5998,198
09 Mar 2022124.00130.00119.75130.00128.80200,191
08 Mar 2022120.00121.71114.00119.00117.90184,986
07 Mar 2022115.00119.00113.50113.50112.46112,257
04 Mar 2022112.00118.37112.00112.00110.97154,193
03 Mar 2022116.50119.00113.50117.25116.17168,856
02 Mar 2022117.50120.00113.00120.00118.90169,659
01 Mar 2022116.00118.00112.25116.75115.6871,298
28 Feb 2022116.00116.00112.00114.75113.69116,697
25 Feb 2022115.00116.00110.50116.00114.93116,558
24 Feb 2022109.00114.00107.79113.50112.46111,127
23 Feb 2022114.00116.00113.00116.00114.93545,551
22 Feb 2022112.45117.50111.00115.75114.68144,503
21 Feb 2022120.00120.00114.50120.00118.90232,519
18 Feb 2022118.50119.00116.93118.25117.16166,888
17 Feb 2022119.50119.50114.00117.00115.9225,369
16 Feb 2022118.50120.00114.00114.00112.95174,663
15 Feb 2022118.00119.50118.00118.50117.4154,168
14 Feb 2022118.00118.56116.00117.50116.4253,253
11 Feb 2022119.00119.97118.53119.00117.9094,933
10 Feb 2022119.50121.50118.00120.00118.9048,863
09 Feb 2022120.00120.65118.75120.00118.90103,045
08 Feb 2022119.25120.50118.39119.50118.4092,775
07 Feb 2022116.00119.30114.50116.00114.93192,170
04 Feb 2022119.36121.50116.50119.25118.15100,606
03 Feb 2022115.50119.75115.50119.25118.1595,558
02 Feb 2022118.00120.27115.50118.50117.4156,961
01 Feb 2022114.00116.00113.50114.00112.95172,127
31 Jan 2022115.00116.50111.83116.00114.9357,535
28 Jan 2022111.00115.50111.00111.00109.9827,907
27 Jan 2022114.00116.37111.00116.00114.9354,414
26 Jan 2022114.50117.16112.50112.50111.4635,645
25 Jan 2022113.38117.50113.00115.00113.94106,130
24 Jan 2022113.00116.00112.00114.75113.69201,246
21 Jan 2022115.00117.31113.88116.00114.9327,488
20 Jan 2022115.50117.50115.50115.50114.4455,290
19 Jan 2022117.50119.68116.27117.00115.9259,193
18 Jan 2022119.00119.50117.00117.50116.4266,941
17 Jan 2022115.00120.00114.92117.50116.4289,957
14 Jan 2022117.00117.45113.50114.50113.45108,066
13 Jan 2022116.00118.61115.00117.75116.6730,823
13 Jan 20221.275 Dividend
12 Jan 2022116.00118.91116.00117.00114.6633,917
11 Jan 2022116.00118.00112.88115.50113.1959,674
10 Jan 2022115.50116.63112.70113.50111.2393,777
07 Jan 2022113.50117.00112.40115.50113.19112,781
06 Jan 2022115.50116.50113.00116.50114.17160,784
05 Jan 2022117.87117.87116.53117.50115.1533,782
04 Jan 2022116.00119.00114.29117.00114.66277,199
31 Dec 2021116.05117.72116.00117.75115.3968,436
30 Dec 2021111.57118.29111.57117.75115.39166,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...