Australia markets open in 2 hours 20 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
115.00-6.00 (-4.96%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021120.00120.00115.00115.00115.0082,847
29 Nov 2021121.00121.00116.50121.00121.00239,970
26 Nov 2021119.50121.50116.00121.50121.5099,100
25 Nov 2021119.50124.50119.50122.25122.2552,756
24 Nov 2021120.50124.00119.00122.00122.00115,669
23 Nov 2021124.00124.00119.00121.75121.75271,487
22 Nov 2021122.20124.00120.50122.25122.2568,042
19 Nov 2021122.95123.79120.50121.25121.25290,091
18 Nov 2021123.06123.81121.05122.25122.2585,751
17 Nov 2021123.18123.18120.50122.25122.25184,037
16 Nov 2021123.19124.00121.06122.25122.2552,832
15 Nov 2021123.05124.00119.71121.75121.75166,420
12 Nov 2021120.54124.00120.54121.75121.7566,034
11 Nov 2021123.50124.30120.55121.75121.75130,317
10 Nov 2021123.75124.25120.55121.75121.75179,407
09 Nov 2021124.50124.50120.00122.25122.25336,253
08 Nov 2021120.00123.90119.25121.50121.50222,091
05 Nov 2021117.50123.00117.50117.50117.5073,438
04 Nov 2021119.00121.00117.50119.00119.00186,437
03 Nov 2021120.00120.00118.39118.50118.50113,197
02 Nov 2021120.50121.00117.50120.00120.0060,346
01 Nov 2021118.50121.50117.00120.25120.25221,541
29 Oct 2021116.50121.50116.50117.50117.5063,194
28 Oct 2021120.50120.70116.52118.00118.0043,600
27 Oct 2021116.00120.00115.84118.00118.00165,439
26 Oct 2021119.00121.82116.46118.50118.5069,900
25 Oct 2021119.17120.33119.17119.50119.5097,740
22 Oct 2021119.00121.22118.00118.25118.2546,102
21 Oct 2021119.00119.67117.32119.00119.0065,968
20 Oct 2021120.00122.00117.50118.00118.00158,991
19 Oct 2021118.00119.50115.57118.00118.00204,930
18 Oct 2021115.50119.73115.00116.00116.00175,419
15 Oct 2021117.00118.50115.00115.00115.00233,023
14 Oct 2021115.00116.70113.65113.75113.7576,459
14 Oct 20211.275 Dividend
13 Oct 2021114.50116.00113.25113.25111.97125,705
12 Oct 2021112.50115.33112.00113.50112.22296,498
11 Oct 2021115.00115.00112.25113.50112.22480,071
08 Oct 2021112.00114.50111.00113.00111.73275,195
07 Oct 2021109.50112.00107.04111.00109.75331,220
06 Oct 2021108.50109.75106.98108.00106.78464,399
05 Oct 2021108.00109.92108.00109.50108.27583,208
04 Oct 2021109.50109.50106.64107.50106.29422,849
01 Oct 2021108.00109.50105.98108.00106.78271,134
30 Sept 2021110.00111.00106.90110.00108.7658,906
29 Sept 2021111.00111.00106.06111.00109.7563,811
28 Sept 2021106.50110.50106.50110.50109.2648,126
27 Sept 2021110.50110.50107.33108.00106.7825,233
24 Sept 2021109.50109.99107.42108.50107.28135,371
23 Sept 2021108.50110.00106.56108.50107.28789,946
22 Sept 2021107.91108.50107.28108.00106.78203,759
21 Sept 2021107.50109.00107.00109.00107.7730,326
20 Sept 2021106.50109.50105.50107.00105.8096,254
17 Sept 2021107.00109.43106.50107.00105.80166,908
16 Sept 2021108.00108.50106.00107.25106.0464,148
15 Sept 2021106.50109.00106.10107.75106.54101,026
14 Sept 2021107.00108.24106.04107.00105.8059,630
13 Sept 2021106.00106.00106.00106.00104.81-
10 Sept 2021109.00110.11108.00108.75107.5399,608
09 Sept 2021108.50110.50108.50109.00107.7759,111
08 Sept 2021109.50110.46109.00109.75108.5122,249
07 Sept 2021110.00110.77109.00109.00107.7797,639
06 Sept 2021110.50112.00108.50108.50107.28145,476
03 Sept 2021110.00110.75109.36109.50108.2784,660
02 Sept 2021109.00112.00109.00109.00107.7771,616
01 Sept 2021112.00112.00109.00112.00110.74169,751
31 Aug 2021110.00111.13108.54111.00109.7561,533
27 Aug 2021110.00112.00109.03111.00109.7540,073
26 Aug 2021111.00111.00109.43110.00108.76113,621
25 Aug 2021111.00111.75111.00111.00109.7523,638
24 Aug 2021110.88111.74110.88111.25110.00119,928
23 Aug 2021110.99111.40109.27110.25109.0120,097
20 Aug 2021111.00111.00109.01109.75108.5140,500
19 Aug 2021108.50111.20108.50108.50107.2828,254
18 Aug 2021108.50111.20108.50108.50107.2875,390
17 Aug 2021108.65111.35108.65110.00108.7694,918
16 Aug 2021109.63111.00109.00110.00108.7612,797
13 Aug 2021109.50111.50109.00110.50109.26141,670
12 Aug 2021110.50111.50109.10111.50110.2424,492
11 Aug 2021108.50111.00106.50109.25108.02175,419
10 Aug 2021108.00108.00106.00107.75106.5429,541
09 Aug 2021108.00108.00105.72108.00106.7821,260
06 Aug 2021108.50108.50105.00107.75106.5456,517
05 Aug 2021107.50108.50105.98108.00106.7868,174
04 Aug 2021106.19108.50106.19107.50106.294,273
03 Aug 2021107.00108.50106.56106.75105.5583,713
02 Aug 2021106.95108.50106.56108.50107.2865,640
30 July 2021108.00108.29105.17108.00106.7897,178
29 July 2021108.00108.50105.67108.25107.0342,550
28 July 2021105.50108.34104.00107.00105.8091,164
27 July 2021105.50108.50105.50107.25106.0484,993
26 July 2021105.50108.50105.50107.25106.0464,373
23 July 2021105.50108.50105.00105.00103.8255,356
22 July 2021105.00109.00105.00105.00103.8223,389
21 July 2021108.00109.50105.50107.25106.04184,779
20 July 2021110.00111.50108.00109.50108.2779,535
19 July 2021110.48112.00110.00111.00109.75100,111
16 July 2021111.45111.45110.33111.50110.2437,685
15 July 2021111.45113.00110.33111.50110.2450,699
14 July 2021109.50112.50109.50109.50108.2777,961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...