Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

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

Compare
107.00
-2.75
(-2.51%)
At close: 4:35:07 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025110.91112.50107.00107.00107.0091,761
Apr 10, 2025 1.38 Dividend
Apr 10, 2025111.00113.50110.50109.75109.7560,173
Apr 9, 2025112.00112.00106.00109.50109.49188,414
Apr 8, 2025111.00112.99106.00110.00109.99167,100
Apr 7, 2025113.00113.00105.50107.50107.49184,348
Apr 4, 2025116.50119.50110.50110.50110.49113,271
Apr 3, 2025116.50118.68116.00118.25118.24173,724
Apr 2, 2025119.50121.01119.15120.50120.4863,549
Apr 1, 2025118.00121.50118.00121.25121.2324,171
Mar 31, 2025119.88119.88118.10119.50119.4840,059
Mar 28, 2025120.00122.64119.81120.25120.23138,473
Mar 27, 2025121.00122.20120.00121.00120.9839,932
Mar 26, 2025121.50123.00120.60121.50121.48179,472
Mar 25, 2025120.00121.50119.00121.50121.48310,718
Mar 24, 2025118.00121.00116.25121.00120.98108,668
Mar 21, 2025115.50118.50115.50117.50117.4936,628
Mar 20, 2025117.50118.50117.50118.00117.9971,810
Mar 19, 2025116.00118.49113.99117.75117.7432,080
Mar 18, 2025116.00116.00115.00115.50115.49120,831
Mar 17, 2025114.50116.00112.68115.50115.4918,315
Mar 14, 2025113.50115.99112.40115.25115.24163,065
Mar 13, 2025114.00114.99113.22114.00113.99129,711
Mar 12, 2025114.50115.00112.00114.00113.99122,859
Mar 11, 2025116.50116.81112.06113.00112.99135,048
Mar 10, 2025120.50120.90118.00118.00117.9936,098
Mar 7, 2025122.50122.50119.00121.00120.9860,659
Mar 6, 2025121.50122.24120.03121.50121.4858,276
Mar 5, 2025121.00124.00120.00124.00123.9890,163
Mar 4, 2025123.50123.75120.00120.00119.98172,894
Mar 3, 2025123.50124.40123.04124.75124.73120,159
Feb 28, 2025122.00126.00119.50126.00125.98157,812
Feb 27, 2025126.00126.00122.00124.25124.2393,582
Feb 26, 2025122.00126.33122.00126.50126.4893,041
Feb 25, 2025123.50124.28123.00123.00122.98131,523
Feb 24, 2025123.50124.50123.00124.50124.48229,197
Feb 21, 2025124.50124.50121.50123.00122.9842,862
Feb 20, 2025123.00124.33123.00123.75123.7342,008
Feb 19, 2025123.00124.43123.00123.00122.9846,813
Feb 18, 2025122.50123.18122.50123.50123.4835,131
Feb 17, 2025122.50124.50122.50123.00122.98136,978
Feb 14, 2025124.00124.00122.00123.00122.9839,261
Feb 13, 2025122.50122.61121.60123.00122.9830,280
Feb 12, 2025122.00122.70121.15122.00121.9890,287
Feb 11, 2025121.50122.50120.50120.50120.48141,032
Feb 10, 2025118.50122.50117.00122.50122.48325,210
Feb 7, 2025118.00118.50115.21118.50118.49268,969
Feb 6, 2025117.00118.00116.11118.25118.24171,803
Feb 5, 2025116.00117.00114.60117.00116.99139,689
Feb 4, 2025116.00116.56111.55116.50116.4980,711
Feb 3, 2025116.00119.00113.10116.00115.99146,854
Jan 31, 2025115.50119.50115.50118.50118.49753,210
Jan 30, 2025117.00118.50117.00118.00117.99931,776
Jan 29, 2025117.50119.00116.53118.00117.99256,641
Jan 28, 2025118.00118.94116.22118.00117.99400,348
Jan 27, 2025119.50120.00115.88118.00117.99247,733
Jan 24, 2025120.00121.50117.00119.50119.48711,494
Jan 23, 2025120.00121.50119.00121.50121.4873,458
Jan 22, 2025119.70123.50119.50121.50121.4824,033
Jan 21, 2025119.50123.00119.00119.50119.48127,426
Jan 20, 2025120.10121.25119.54121.50121.48242,075
Jan 17, 2025121.00123.50120.00121.50121.4854,132
Jan 16, 2025123.50123.50119.94122.00121.98470,175
Jan 15, 2025123.50123.50119.70121.75121.7321,526
Jan 14, 2025124.00124.00120.20124.00123.9815,735
Jan 13, 2025121.00122.50119.55121.50121.4888,398
Jan 10, 2025123.50124.00118.54120.50120.48162,345
Jan 9, 2025 1.38 Dividend
Jan 9, 2025120.00123.78117.09120.50120.4879,592
Jan 8, 2025123.50125.00122.53124.00123.97102,831
Jan 7, 2025122.50124.70120.68122.00121.97124,874
Jan 6, 2025123.00124.00119.50122.25122.2248,637
Jan 3, 2025122.00123.00119.30123.00122.9730,789
Jan 2, 2025113.00121.00113.00120.00119.97225,781
Dec 31, 2024113.00116.25113.00116.00115.9715,269
Dec 30, 2024115.50117.00113.22116.00115.9726,776
Dec 27, 2024113.18116.88113.18115.75115.7233,732
Dec 24, 2024116.06116.45113.36114.75114.7247,564
Dec 23, 2024114.00117.00111.10115.75115.72196,222
Dec 20, 2024112.50117.00111.01115.00114.9757,645
Dec 19, 2024115.00116.50112.50112.50112.4781,143
Dec 18, 2024119.00119.00114.50115.00114.97108,214
Dec 17, 2024117.50120.50116.00116.50116.4776,625
Dec 16, 2024117.50120.00117.50117.75117.7292,887
Dec 13, 2024118.00119.27113.00117.50117.47100,898
Dec 12, 2024117.50120.00117.50118.00117.97137,858
Dec 11, 2024127.50127.50113.50119.25119.22274,496
Dec 10, 2024127.50129.50125.50125.50125.4796,475
Dec 9, 2024128.50128.50123.57127.50127.4791,805
Dec 6, 2024128.50130.00127.78128.00127.97180,896
Dec 5, 2024130.00130.60127.50129.50129.4777,955
Dec 4, 2024130.00131.60130.00130.00129.9758,797
Dec 3, 2024131.78132.50130.00130.50130.47354,056
Dec 2, 2024130.50131.98129.50131.25131.22129,589
Nov 29, 2024129.00132.50127.36130.00129.97213,200
Nov 28, 2024130.00130.00126.35130.00129.97113,505
Nov 27, 2024129.50130.50129.00130.00129.97295,779
Nov 26, 2024125.00129.50125.00127.50127.47334,373
Nov 25, 2024128.50130.00125.00128.50128.47106,649
Nov 22, 2024128.50129.00125.10128.50128.47168,881
Nov 21, 2024128.50128.64125.50128.50128.47107,976
Nov 20, 2024125.50128.50125.00128.50128.47335,073
Nov 19, 2024124.50128.50124.00126.00125.97857,267
Nov 18, 2024129.00131.17124.30128.50128.47173,019
Nov 15, 2024123.00128.50123.00128.50128.47162,263
Nov 14, 2024125.50128.00122.50128.00127.97111,361
Nov 13, 2024122.50128.00120.66124.00123.9713,406,234
Nov 12, 2024121.00123.82120.63121.25121.2269,046
Nov 11, 2024123.46124.00120.50122.50122.4736,987
Nov 8, 2024121.00123.50119.00121.00120.971,043,635
Nov 7, 2024119.00120.50119.00120.50120.47133,833
Nov 6, 2024119.76119.98118.65118.75118.7284,804
Nov 5, 2024119.78119.78118.58118.75118.7217,866
Nov 4, 2024120.17120.17118.00119.00118.97160,856
Nov 1, 2024120.00120.50118.27120.50120.4751,945
Oct 31, 2024120.50120.50118.23118.75118.72118,031
Oct 30, 2024119.50119.50119.00119.00118.9737,911
Oct 29, 2024120.00121.50119.32119.25119.2281,174
Oct 28, 2024120.00122.00120.00120.00119.97309,138
Oct 25, 2024120.00122.00119.15120.75120.72558,163
Oct 24, 2024118.00120.00117.50119.50119.4752,747
Oct 23, 2024117.50120.00117.50119.75119.72245,142
Oct 22, 2024118.00120.00117.65118.00117.97193,825
Oct 21, 2024116.00119.82116.00116.00115.9777,706
Oct 18, 2024118.97120.00118.00118.25118.2212,511
Oct 17, 2024119.50119.50116.18119.50119.4731,099
Oct 16, 2024119.50119.50116.18119.50119.47122,567
Oct 15, 2024119.00120.00117.00120.00119.971,106,497
Oct 14, 2024119.50120.00115.50120.00119.97270,027
Oct 11, 2024118.00119.50116.00118.00117.9767,930
Oct 10, 2024 1.32 Dividend
Oct 10, 2024119.50119.50116.00119.50119.47122,485
Oct 9, 2024119.00119.50116.24119.50119.4666,348
Oct 8, 2024119.00120.00115.00119.00118.96145,412
Oct 7, 2024116.00118.50114.75116.00115.96138,841
Oct 4, 2024116.00119.00113.98117.50117.4673,406
Oct 3, 2024115.00116.50112.88116.00115.9675,006
Oct 2, 2024114.50115.00112.31115.00114.96290,680
Oct 1, 2024112.50114.50112.27113.50113.46383,639
Sep 30, 2024116.50116.50112.00113.25113.21126,689
Sep 27, 2024115.50118.50114.45115.50115.4650,340
Sep 26, 2024113.50118.50113.50115.50115.4644,277
Sep 25, 2024115.50116.00115.00114.00113.96809,401
Sep 24, 2024116.00118.21114.03115.25115.2162,682
Sep 23, 2024115.03117.47114.56116.75116.711,260,137
Sep 20, 2024113.00118.00113.00118.00117.961,914,329
Sep 19, 2024113.10117.45113.10115.00114.96497,010
Sep 18, 2024114.50115.16111.80114.25114.2189,432
Sep 17, 2024113.00114.50110.89112.50112.4685,068
Sep 16, 2024111.50113.00110.01113.00112.9631,123
Sep 13, 2024110.00112.00109.00112.00111.96279,025
Sep 12, 2024110.00111.50109.72111.00110.9665,854
Sep 11, 2024110.00111.54109.50110.50110.4637,023
Sep 10, 2024110.50110.50108.52111.25111.2142,533
Sep 9, 2024108.50110.32108.03109.50109.4656,409
Sep 6, 2024110.17110.50108.65110.00109.9694,823
Sep 5, 2024109.50110.11107.74110.00109.9676,485
Sep 4, 2024108.00110.00106.38109.50109.46115,623
Sep 3, 2024108.66109.00107.43107.75107.7130,679
Sep 2, 2024106.50108.74106.50108.00107.96139,927
Aug 30, 2024107.50108.87107.00108.00107.9655,895
Aug 29, 2024108.00108.87106.97108.50108.4687,384
Aug 28, 2024107.50108.31107.50107.75107.7134,728
Aug 27, 2024108.50108.50106.81108.50108.4666,878
Aug 23, 2024106.47108.00106.47107.25107.21446,997
Aug 22, 2024106.00106.76105.88106.00105.9621,538
Aug 21, 2024105.00107.90104.29107.00106.96268,200
Aug 20, 2024108.00108.50103.50106.50106.46511,917
Aug 19, 2024106.50108.00104.18106.00105.9691,032
Aug 16, 2024108.50108.50107.00107.50107.4627,040
Aug 15, 2024106.00108.00103.88107.50107.4675,678
Aug 14, 2024105.50108.00104.10108.00107.96325,725
Aug 13, 2024105.50107.00104.54107.00106.9638,359
Aug 12, 2024107.00107.00103.52107.00106.9621,571
Aug 9, 2024106.40106.73103.54104.25104.2137,689
Aug 8, 2024104.50106.79103.00103.75103.7145,358
Aug 7, 2024106.00107.50102.13103.50103.4649,437
Aug 6, 2024103.50103.50101.81103.00102.9697,214
Aug 5, 2024101.50103.0099.80101.50101.46157,326
Aug 2, 2024105.50106.00102.50103.00102.96181,002
Aug 1, 2024106.00106.22104.73105.50105.4684,148
Jul 31, 2024104.50107.00103.23105.50105.46217,948
Jul 30, 2024103.50105.55102.00105.50105.46100,049
Jul 29, 2024103.00104.50102.00104.50104.46218,345
Jul 26, 2024104.00104.62101.77103.25103.2136,780
Jul 25, 2024103.69104.50102.00103.25103.21121,224
Jul 24, 2024104.50104.98102.00102.00101.9695,727
Jul 23, 2024103.50105.00102.57104.75104.71107,874
Jul 22, 2024105.00105.15102.36105.00104.9655,169
Jul 19, 2024104.00105.00101.98104.50104.46703,936
Jul 18, 2024103.50105.00102.50104.00103.9676,611
Jul 17, 2024104.50104.80104.00104.50104.4671,163
Jul 16, 2024104.00105.00102.50104.50104.46167,549
Jul 15, 2024104.00105.00101.69105.00104.96211,345
Jul 12, 2024102.50106.22102.32104.50104.4656,137
Jul 11, 2024 1.32 Dividend
Jul 11, 2024103.56103.64101.86102.50102.4685,802
Jul 10, 2024102.98105.26102.98105.00104.9524,030
Jul 9, 2024104.00105.50102.84105.50105.4599,602
Jul 8, 2024103.50104.50102.76103.00102.95302,526
Jul 5, 2024103.50105.45102.78103.75103.70138,814
Jul 4, 2024103.50104.45102.72103.50103.4532,612
Jul 3, 2024103.50104.50102.50104.00103.95624,076
Jul 2, 2024103.50105.00102.50105.00104.95144,917
Jul 1, 2024104.00105.00103.17105.00104.9580,906
Jun 28, 2024103.50104.00102.44103.00102.9572,300
Jun 27, 2024103.50104.00102.00103.00102.95157,300
Jun 26, 2024104.00104.11103.07103.50103.45303,545
Jun 25, 2024103.50104.38103.08103.50103.4576,762
Jun 24, 2024103.50104.50103.00103.00102.95111,449
Jun 21, 2024104.00105.50102.50103.50103.4535,503
Jun 20, 2024103.00104.00103.00103.75103.7050,233
Jun 19, 2024103.00104.00102.80103.75103.7051,215
Jun 18, 2024102.50104.00101.82102.00101.95218,160
Jun 17, 2024103.50104.76102.00102.00101.95250,318
Jun 14, 2024104.79105.95103.39105.25105.2082,367
Jun 13, 2024105.50106.00103.47104.50104.451,208,347
Jun 12, 2024105.00109.00104.50104.50104.45150,237
Jun 11, 2024106.00109.50106.00106.00105.95192,877
Jun 10, 2024106.00108.97106.00106.00105.9552,482
Jun 7, 2024106.50109.00106.00107.00106.9581,615
Jun 6, 2024109.00111.18106.50106.50106.4564,671
Jun 5, 2024109.00110.13108.13108.75108.70118,180
Jun 4, 2024109.63112.00108.89109.75109.7039,812
Jun 3, 2024109.00110.98108.00109.00108.9572,371
May 31, 2024107.50110.50106.34107.50107.4559,952
May 30, 2024107.50109.57107.50107.50107.4594,801
May 29, 2024108.00111.50108.00110.00109.9576,580
May 28, 2024111.50111.55108.04109.50109.45156,199
May 24, 2024109.50109.50107.27109.50109.45226,433
May 23, 2024108.00110.93108.00110.50110.45197,591
May 22, 2024108.50109.48107.34108.50108.45129,382
May 21, 2024109.50110.57107.57109.50109.45112,758
May 20, 2024111.50111.52108.18109.00108.95359,878
May 17, 2024109.96110.00107.55109.00108.9527,616
May 16, 2024108.00110.00107.50108.00107.95128,567
May 15, 2024107.00107.81106.00107.00106.95106,873
May 14, 2024110.00110.75107.75107.00106.95171,735
May 13, 2024108.50109.00106.50109.25109.2099,190
May 10, 2024107.00108.40106.03107.50107.4569,974
May 9, 2024106.50107.00103.00106.50106.45327,034
May 8, 2024105.50106.50103.46106.00105.95262,649
May 7, 2024104.50106.00100.50105.00104.95173,310
May 3, 2024104.50104.50103.40103.50103.45161,118
May 2, 2024102.00104.5099.60100.70100.6593,930
May 1, 2024102.50103.85100.29102.00101.95107,224
Apr 30, 202497.80103.6097.80100.0099.95140,614
Apr 29, 2024103.00103.55100.76102.00101.95215,698
Apr 26, 2024102.00102.5098.50102.50102.45191,604
Apr 25, 2024102.50102.5099.50100.0099.95129,730
Apr 24, 202498.20102.1396.80101.00100.95111,689
Apr 23, 2024101.50102.5099.18102.50102.4558,031
Apr 22, 2024102.50104.40101.00102.50102.4575,702
Apr 19, 2024102.00102.0099.0099.2099.1590,351
Apr 18, 2024103.50103.50100.25101.25101.2027,870
Apr 17, 2024101.00102.0099.6499.5599.50142,590
Apr 16, 2024100.50104.0098.60101.00100.95142,416
Apr 15, 2024101.24101.7198.60101.75101.7095,168
Apr 12, 2024103.00104.0099.00104.00103.95612,376
Apr 11, 2024 1.32 Dividend
Apr 11, 2024101.00103.0099.32103.00102.95118,645

Related Tickers

IAD.L Invesco Asia Dragon Trust plc
306.00
-1.92%
 
EJFI.L EJF Investments Limited
114.00
0.00%
 
PAC.L Pacific Assets Trust plc
311.00
+0.65%
 
HAN.L Hansa Investment Company Limited
204.50
+0.25%
 
BASC.L Brown Advisory US Smaller Companies PLC
1,125.00
-1.75%
 
CMPI.L CT Global Managed Portfolio Trust PLC
104.00
-0.48%
 
VLE.L Volvere plc
1,900.00
0.00%
 
UEM.L Utilico Emerging Markets Trust PLC
205.00
+0.49%
 
JII.L JPMorgan Indian Investment Trust plc
941.00
-0.74%
 
NAIT.L The North American Income Trust plc
294.00
-1.51%