Shares Magazine
120.25p-0.75 (-0.62%)28 Mar 2025, 16:53
Middlefield Canadian Income Pcc Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 120.00p | 122.64p | 119.81p | 120.25p | 138,473 |
| Mar 27, 2025 | 121.00p | 122.20p | 120.00p | 121.00p | 39,932 |
| Mar 26, 2025 | 121.50p | 123.00p | 120.60p | 121.50p | 179,472 |
| Mar 25, 2025 | 120.00p | 121.50p | 119.00p | 121.50p | 310,718 |
| Mar 24, 2025 | 118.00p | 121.00p | 116.25p | 121.00p | 108,668 |
| Mar 21, 2025 | 115.50p | 118.50p | 115.50p | 117.50p | 36,628 |
| Mar 20, 2025 | 117.50p | 118.50p | 117.50p | 118.00p | 71,810 |
| Mar 19, 2025 | 116.00p | 118.48p | 113.99p | 117.75p | 32,080 |
| Mar 18, 2025 | 116.00p | 116.00p | 115.00p | 115.50p | 120,831 |
| Mar 17, 2025 | 114.50p | 116.00p | 112.67p | 115.50p | 18,315 |
| Mar 14, 2025 | 113.50p | 115.99p | 112.40p | 115.25p | 163,065 |
| Mar 13, 2025 | 114.00p | 114.98p | 113.22p | 114.00p | 129,711 |
| Mar 12, 2025 | 114.50p | 115.00p | 112.00p | 114.00p | 122,859 |
| Mar 11, 2025 | 116.50p | 116.81p | 112.06p | 113.00p | 135,048 |
| Mar 10, 2025 | 120.50p | 120.90p | 118.00p | 118.00p | 36,098 |
| Mar 7, 2025 | 122.50p | 122.50p | 119.00p | 121.00p | 60,659 |
| Mar 6, 2025 | 121.50p | 122.24p | 120.03p | 121.50p | 58,276 |
| Mar 5, 2025 | 121.00p | 124.00p | 120.00p | 124.00p | 90,163 |
| Mar 4, 2025 | 123.50p | 123.75p | 120.00p | 120.00p | 172,894 |
| Mar 3, 2025 | 123.50p | 124.40p | 123.04p | 124.75p | 120,159 |
| Feb 28, 2025 | 122.00p | 126.00p | 119.50p | 126.00p | 157,812 |
| Feb 27, 2025 | 126.00p | 126.00p | 122.00p | 124.25p | 93,582 |
| Feb 26, 2025 | 122.00p | 126.33p | 122.00p | 126.50p | 93,041 |
| Feb 25, 2025 | 123.50p | 124.28p | 123.00p | 123.00p | 131,523 |
| Feb 24, 2025 | 123.50p | 124.50p | 123.00p | 124.50p | 229,197 |
| Feb 21, 2025 | 124.50p | 124.50p | 121.50p | 123.00p | 42,862 |
| Feb 20, 2025 | 123.00p | 124.33p | 123.00p | 123.75p | 42,008 |
| Feb 19, 2025 | 123.00p | 124.42p | 123.00p | 123.00p | 46,813 |
| Feb 18, 2025 | 122.50p | 123.18p | 122.50p | 123.50p | 35,131 |
| Feb 17, 2025 | 122.50p | 124.50p | 122.50p | 123.00p | 136,978 |
| Feb 14, 2025 | 124.00p | 124.00p | 122.00p | 123.00p | 39,261 |
| Feb 13, 2025 | 122.50p | 122.61p | 121.60p | 123.00p | 30,280 |
| Feb 12, 2025 | 122.00p | 122.70p | 121.15p | 122.00p | 90,287 |
| Feb 11, 2025 | 121.50p | 122.50p | 120.50p | 120.50p | 141,032 |
| Feb 10, 2025 | 118.50p | 122.50p | 117.00p | 122.50p | 325,210 |
| Feb 7, 2025 | 118.00p | 118.50p | 115.20p | 118.50p | 268,969 |
| Feb 6, 2025 | 117.00p | 118.00p | 116.11p | 118.25p | 171,803 |
| Feb 5, 2025 | 116.00p | 117.00p | 114.60p | 117.00p | 139,689 |
| Feb 4, 2025 | 116.00p | 116.56p | 111.55p | 116.50p | 80,711 |
| Feb 3, 2025 | 116.00p | 119.00p | 113.10p | 116.00p | 146,854 |
| Jan 31, 2025 | 115.50p | 119.50p | 115.50p | 118.50p | 753,210 |
| Jan 30, 2025 | 117.00p | 118.50p | 117.00p | 118.00p | 931,776 |
| Jan 29, 2025 | 117.50p | 119.00p | 116.53p | 118.00p | 256,641 |
| Jan 28, 2025 | 118.00p | 118.94p | 116.22p | 118.00p | 400,348 |
| Jan 27, 2025 | 119.50p | 120.00p | 115.88p | 118.00p | 247,733 |
| Jan 24, 2025 | 120.00p | 121.50p | 117.00p | 119.50p | 711,494 |
| Jan 23, 2025 | 120.00p | 121.50p | 119.00p | 121.50p | 73,458 |
| Jan 22, 2025 | 119.70p | 123.50p | 119.50p | 121.50p | 24,033 |
| Jan 21, 2025 | 119.50p | 123.00p | 119.00p | 119.50p | 127,426 |
| Jan 20, 2025 | 120.10p | 121.25p | 119.54p | 121.50p | 242,075 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.