Middlefield Canadian Income PC Recent Share Price (LSE:MCT)

LSE:MCT - Middlefield Canadian Income PCC Middlefield Canadian Income PC
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Mar 2007	GBX	84	85	84	85	85	+3 (+3.66%)	48,547
22 Mar 2007	GBX	84	84	82	82	82	0.0 (0.0%)	83,417
21 Mar 2007	GBX	84	84	82	82	82	0.0 (0.0%)	35,800
20 Mar 2007	GBX	84	84	82	82	82	-3.5 (-4.09%)	167,455
19 Mar 2007	GBX	84	85.5	84	85.5	85.5	+3.5 (+4.27%)	94,132
16 Mar 2007	GBX	84	84	82	82	82	-3.31 (-3.88%)	12,988
15 Mar 2007	GBX	84	85.31	84	85.31	85.31	+3.3 (+4.02%)	68,650
14 Mar 2007	GBX	84.5	84.5	82.01	82.01	82.01	-0.99 (-1.19%)	65,388
13 Mar 2007	GBX	85.5	85.5	83	83	83	-2.5 (-2.92%)	169,260
12 Mar 2007	GBX	85.5	85.5	85.5	85.5	85.5	-0.98 (-1.13%)	165,000
9 Mar 2007	GBX	85.5	86.48	85.5	86.48	86.48	+2.47 (+2.94%)	21,300
8 Mar 2007	GBX	85.5	85.5	84.01	84.01	84.01	+0.01 (+0.01%)	100,200
7 Mar 2007	GBX	85.5	85.5	84	84	84	-1.5 (-1.75%)	75,160
6 Mar 2007	GBX	86	86	85.5	85.5	85.5	+0.5 (+0.59%)	37,750
5 Mar 2007	GBX	86	86	85	85	85	-1.89 (-2.18%)	18,500
2 Mar 2007	GBX	86	86.89	86	86.89	86.89	+1.89 (+2.22%)	74,737
1 Mar 2007	GBX	86	86	85	85	85	0.0 (0.0%)	12,847
28 Feb 2007	GBX	86	86.5	85	85	85	-2 (-2.30%)	262,870
27 Feb 2007	GBX	87	87	86.75	87	87	+2 (+2.35%)	13,600
26 Feb 2007	GBX	87	87	85	85	85	-3 (-3.41%)	35,000
23 Feb 2007	GBX	87	88	87	88	88	+2.6 (+3.04%)	319,560
22 Feb 2007	GBX	87	87	85.4	85.4	85.4	+0.4 (+0.47%)	527,525
21 Feb 2007	GBX	87	87	85	85	85	-3.59 (-4.05%)	139,950
20 Feb 2007	GBX	87	88.59	87	88.59	88.59	+3.49 (+4.10%)	65,250
19 Feb 2007	GBX	87	87	85.1	85.1	85.1	-1.9 (-2.18%)	18,000
16 Feb 2007	GBX	87	87	87	87	87	+1.51 (+1.77%)	20,200
14 Feb 2007	GBX	87	87	85.49	85.49	85.49	+0.19 (+0.22%)	11,635
13 Feb 2007	GBX	87	87	85.3	85.3	85.3	-1.7 (-1.95%)	108,356
9 Feb 2007	GBX	86.5	87	86.5	87	87	+1.5 (+1.75%)	1,422,100
8 Feb 2007	GBX	86.5	86.5	85.5	85.5	85.5	-2.44 (-2.77%)	26,500