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
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
7 Feb 2007	GBX	86	87.94	86	87.94	87.94	-0.06 (-0.07%)	58,256
6 Feb 2007	GBX	86	88	86	88	88	+3.6 (+4.27%)	261,150
5 Feb 2007	GBX	86	86	84.4	84.4	84.4	-2.6 (-2.99%)	12,500
2 Feb 2007	GBX	85	87	85	87	87	0.0 (0.0%)	70,500
1 Feb 2007	GBX	82.5	87	82.5	87	87	+3.31 (+3.96%)	296,050
31 Jan 2007	GBX	81	83.69	81	83.69	83.69	+1.79 (+2.19%)	132,724
30 Jan 2007	GBX	81	81.9	81	81.9	81.9	0.0 (0.0%)	2,429
29 Jan 2007	GBX	81	81.9	81	81.9	81.9	+0.4 (+0.49%)	27,365
26 Jan 2007	GBX	80	81.5	80	81.5	81.5	0.0 (0.0%)	67,800
25 Jan 2007	GBX	81	81.5	80	81.5	81.5	+1.5 (+1.88%)	121,600
24 Jan 2007	GBX	82	82	80	80	80	+1 (+1.27%)	98,535
23 Jan 2007	GBX	82.5	82.5	79	79	79	-2.25 (-2.77%)	88,660
22 Jan 2007	GBX	83.5	83.5	81.25	81.25	81.25	-0.75 (-0.91%)	40,150
18 Jan 2007	GBX	84	84	82	82	82	-2 (-2.38%)	24,650
17 Jan 2007	GBX	86.5	86.5	84	84	84	-2 (-2.33%)	74,000
15 Jan 2007	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	55,175
12 Jan 2007	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	19,200
11 Jan 2007	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	19,500
10 Jan 2007	GBX	87.75	87.75	86	86	86	0.0 (0.0%)	86,000
9 Jan 2007	GBX	88	88	86	86	86	-0.41 (-0.47%)	38,869
5 Jan 2007	GBX	88	88	86.41	86.41	86.41	-0.59 (-0.68%)	78,900
4 Jan 2007	GBX	88	88	87	87	87	-1 (-1.14%)	311,666
3 Jan 2007	GBX	87	88	87	88	88	+0.16 (+0.18%)	605,450
2 Jan 2007	GBX	87	87.84	87	87.84	87.84	+1.84 (+2.14%)	26,625
28 Dec 2006	GBX	87	87	86	86	86	0.0 (0.0%)	10,000
27 Dec 2006	GBX	87	87	86	86	86	-1.74 (-1.98%)	12,000