Middlefield Canadian Inc PCC (MCT_p)

MCT_p
🏛️ 영국 →
138.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 103.18 104.40 102.50 101.10 0.0M
2023-12-28 101.75 106.50 101.51 103.75 0.1M
2023-12-27 101.55 106.50 101.55 106.00 0.0M
2023-12-22 101.66 106.00 101.00 101.00 0.0M
2023-12-21 103.67 103.67 101.00 101.00 0.0M
2023-12-20 99.20 103.32 99.20 102.50 0.0M
2023-12-19 100.02 106.00 99.96 102.60 0.0M
2023-12-18 99.07 105.50 98.60 104.00 0.1M
2023-12-15 98.98 104.50 98.98 104.00 0.1M
2023-12-14 101.85 103.00 101.00 101.50 0.1M
2023-12-13 98.71 100.50 98.40 99.85 0.1M
2023-12-12 100.38 101.50 98.55 99.75 0.1M
2023-12-11 97.74 102.00 97.00 98.00 0.2M
2023-12-08 98.16 100.75 97.36 98.85 0.0M
2023-12-07 96.01 97.34 96.01 97.40 0.1M
2023-12-06 98.16 98.80 96.70 97.80 0.0M
2023-12-05 96.67 98.17 96.00 97.70 0.1M
2023-12-04 97.85 98.80 96.24 97.30 0.0M
2023-12-01 96.46 97.40 95.04 96.90 0.1M
2023-11-30 96.00 97.10 95.26 96.30 0.1M
2023-11-29 96.82 96.82 96.29 96.60 0.0M
2023-11-28 97.00 97.77 96.18 96.80 0.1M
2023-11-27 97.36 97.82 97.10 97.20 0.2M
2023-11-24 98.00 99.40 97.05 98.00 0.1M
2023-11-23 98.41 98.41 96.80 97.10 0.0M
2023-11-22 97.60 98.60 96.80 98.60 0.4M
2023-11-21 98.60 99.00 97.20 98.60 0.0M
2023-11-20 97.60 98.83 96.80 97.50 0.1M
2023-11-17 97.40 99.40 97.40 99.40 0.1M
2023-11-16 99.60 99.60 97.60 97.80 0.0M
2023-11-15 97.89 99.39 96.20 98.30 0.1M
2023-11-14 98.20 98.20 96.63 97.40 0.1M
2023-11-13 95.80 100.49 93.20 97.20 0.1M
2023-11-10 95.58 96.40 94.49 95.00 0.1M
2023-11-09 95.90 96.20 93.20 95.80 0.1M
2023-11-08 94.98 95.00 94.82 94.60 0.0M
2023-11-07 96.30 96.50 94.95 95.10 0.1M
2023-11-06 97.00 97.00 95.23 95.50 0.0M
2023-11-03 93.29 96.74 93.29 95.90 0.0M
2023-11-02 95.60 95.60 92.60 93.30 0.8M
2023-11-01 96.45 96.94 92.47 93.90 0.0M
2023-10-31 94.76 97.20 94.60 95.00 0.1M
2023-10-30 96.55 97.20 94.95 95.20 0.1M
2023-10-27 96.40 97.34 94.60 94.60 0.0M
2023-10-26 95.55 96.60 95.27 95.70 0.1M
2023-10-25 97.80 97.80 95.98 96.80 0.0M
2023-10-24 96.86 97.49 95.80 96.30 0.1M
2023-10-23 96.72 97.39 95.00 95.70 0.1M
2023-10-20 96.14 96.35 95.20 95.60 0.1M
2023-10-19 97.40 97.80 96.60 96.60 0.1M
2023-10-18 98.75 98.75 97.40 98.00 0.1M
2023-10-17 99.20 100.00 97.98 98.90 0.1M
2023-10-16 99.00 99.00 97.17 97.60 0.2M
2023-10-13 96.76 99.42 96.76 98.30 0.1M
2023-10-12 98.35 100.00 98.35 98.50 0.0M
2023-10-11 98.21 99.63 98.00 99.10 0.1M
2023-10-10 100.25 100.25 98.00 98.00 0.1M
2023-10-09 98.89 100.50 97.60 97.60 0.1M
2023-10-06 100.63 100.63 98.40 100.50 0.1M
2023-10-05 99.97 102.50 98.40 98.40 0.0M
2023-10-04 100.83 101.80 100.50 100.50 0.1M
2023-10-03 102.50 103.78 100.50 100.50 0.2M
2023-10-02 104.41 105.00 102.50 102.50 0.1M
2023-09-29 103.69 103.77 102.31 103.00 0.1M
2023-09-28 102.50 103.64 100.50 101.50 1.3M
2023-09-27 103.75 104.00 102.50 102.50 0.0M
2023-09-26 103.42 104.78 103.26 104.00 0.2M
2023-09-25 104.73 105.00 103.34 104.00 0.1M
2023-09-22 104.40 105.61 104.00 104.00 0.0M
2023-09-21 107.00 107.00 104.95 104.75 0.0M
2023-09-20 106.93 107.50 105.50 107.25 0.2M
2023-09-19 105.55 107.50 104.57 106.25 0.1M
2023-09-18 103.50 105.14 103.50 105.00 0.0M
2023-09-15 106.03 106.03 104.00 105.50 0.0M
2023-09-14 103.77 106.50 103.05 105.00 0.1M
2023-09-13 103.00 103.85 102.50 103.50 0.1M
2023-09-12 102.00 105.04 102.00 104.50 0.0M
2023-09-11 102.42 103.00 102.00 102.50 0.2M
2023-09-08 102.86 103.35 102.00 102.00 0.0M
2023-09-07 103.00 103.35 101.00 103.00 0.0M
2023-09-06 104.81 106.60 103.60 104.00 0.0M
2023-09-05 103.60 107.00 103.50 104.25 0.1M
2023-09-04 106.16 107.50 105.00 107.50 0.1M
2023-09-01 103.50 106.26 103.50 105.00 0.1M
2023-08-31 102.91 107.00 102.91 103.00 0.0M
2023-08-30 104.00 104.00 101.36 103.50 0.1M
2023-08-29 99.40 102.50 99.40 102.75 0.1M
2023-08-25 100.22 102.00 100.00 101.00 0.1M
2023-08-24 100.00 100.50 99.78 100.50 0.1M
2023-08-23 101.00 101.00 99.50 100.40 0.0M
2023-08-22 101.00 101.52 99.82 100.05 0.1M
2023-08-21 100.84 102.00 99.33 100.50 0.1M
2023-08-18 101.00 101.00 98.55 100.80 0.4M
2023-08-17 99.97 102.00 99.48 100.75 0.2M
2023-08-16 99.80 101.47 99.35 100.00 0.0M
2023-08-15 102.32 102.32 101.11 101.25 0.0M
2023-08-14 103.50 104.00 101.50 102.50 0.1M
2023-08-11 102.03 104.00 102.03 104.25 0.3M
2023-08-10 104.30 104.57 102.88 103.75 0.0M
2023-08-09 105.00 105.00 103.31 103.75 0.0M
2023-08-08 104.44 104.44 103.00 103.00 0.0M
2023-08-07 104.33 105.00 102.86 104.00 0.1M
2023-08-04 103.13 105.00 103.13 105.00 0.0M
2023-08-03 104.33 104.58 103.11 103.25 0.1M
2023-08-02 104.37 105.00 103.11 104.00 0.2M
2023-08-01 103.58 105.00 103.09 104.50 0.1M
2023-07-31 104.65 105.50 103.05 104.50 0.4M
2023-07-28 103.30 105.00 103.30 105.00 0.1M
2023-07-27 103.93 105.14 102.53 105.00 0.0M
2023-07-26 102.43 103.58 101.00 103.00 0.2M
2023-07-25 103.13 104.00 101.00 103.00 0.7M
2023-07-24 103.23 103.37 102.00 102.00 0.1M
2023-07-21 101.34 102.45 101.00 101.00 0.1M
2023-07-20 101.50 103.00 99.71 102.00 0.1M
2023-07-19 100.00 102.62 99.80 102.00 0.2M
2023-07-18 101.50 101.50 99.00 99.00 0.6M
2023-07-17 100.30 103.00 99.60 99.60 0.3M
2023-07-14 102.00 102.04 99.60 99.60 0.1M
2023-07-13 102.00 104.00 99.60 99.60 0.1M
2023-07-12 102.43 103.05 100.72 102.00 0.0M
2023-07-11 102.65 103.00 100.72 102.50 0.0M
2023-07-10 102.77 104.50 100.00 104.50 0.3M
2023-07-07 100.00 102.50 100.00 102.25 0.2M
2023-07-06 104.22 104.50 102.00 102.25 0.2M
2023-07-05 102.12 106.00 102.00 106.00 0.1M
2023-07-04 104.50 106.00 102.55 104.50 0.1M
2023-07-03 103.20 106.00 102.00 105.00 0.1M
2023-06-30 105.50 105.50 102.00 103.50 0.4M
2023-06-29 104.73 104.73 102.47 103.50 0.0M
2023-06-28 103.23 103.23 101.50 101.50 0.1M
2023-06-27 103.78 104.10 101.00 102.50 0.1M
2023-06-26 107.00 107.50 101.00 101.00 0.2M
2023-06-23 106.20 107.50 102.00 102.00 0.1M
2023-06-22 107.10 107.10 105.30 105.50 0.1M
2023-06-21 103.50 107.00 103.50 107.00 0.0M
2023-06-20 107.00 108.96 103.50 103.50 0.0M
2023-06-19 108.86 110.00 107.44 109.00 0.0M
2023-06-16 107.75 107.75 104.50 104.50 0.1M
2023-06-15 107.97 110.50 105.00 107.75 0.3M
2023-06-14 110.50 110.50 104.00 104.00 0.1M
2023-06-13 107.00 111.00 107.00 109.25 0.0M
2023-06-12 108.00 109.00 107.00 108.25 0.1M
2023-06-09 105.40 109.00 105.40 109.00 0.1M
2023-06-08 107.70 110.50 106.50 107.00 0.1M
2023-06-07 107.40 109.50 107.00 107.75 0.0M
2023-06-06 108.22 108.69 106.00 107.50 0.6M
2023-06-05 106.98 108.75 106.50 107.00 0.2M
2023-06-02 107.40 109.50 105.00 108.75 0.0M
2023-06-01 106.00 111.50 104.00 106.50 0.1M
2023-05-31 107.00 107.50 103.50 103.50 0.0M
2023-05-30 107.37 113.00 106.67 107.75 0.1M
2023-05-26 108.00 113.00 108.00 109.50 0.0M
2023-05-25 109.95 113.00 109.04 111.00 0.0M
2023-05-24 110.03 110.03 107.50 107.50 0.0M
2023-05-23 110.66 110.66 108.16 110.75 0.1M
2023-05-22 110.36 115.00 109.00 110.25 0.1M
2023-05-19 110.70 113.90 109.00 112.00 0.0M
2023-05-18 111.10 111.24 110.00 112.50 0.0M
2023-05-17 110.93 115.00 109.00 112.50 0.1M
2023-05-16 110.33 111.00 109.50 109.50 0.0M
2023-05-15 110.79 115.00 110.00 113.50 0.0M
2023-05-12 110.85 115.50 110.50 115.50 0.1M
2023-05-11 111.00 114.50 111.00 111.25 0.0M
2023-05-10 110.46 113.34 110.46 112.25 0.0M
2023-05-09 109.03 111.50 107.00 111.50 0.2M
2023-05-05 108.66 112.00 108.66 110.50 0.1M
2023-05-04 109.48 112.00 109.12 112.00 0.0M
2023-05-03 111.08 113.00 109.48 111.00 0.1M
2023-05-02 113.00 113.00 109.98 109.50 0.2M
2023-04-28 111.00 113.00 110.00 113.00 0.2M
2023-04-27 111.00 111.08 109.88 110.00 0.0M
2023-04-26 111.08 112.13 110.00 110.00 0.0M
2023-04-25 112.00 112.00 110.07 110.50 0.0M
2023-04-24 111.82 113.00 108.00 111.00 0.1M
2023-04-21 111.45 111.84 110.14 111.00 0.1M
2023-04-20 110.50 114.00 108.50 112.50 0.2M
2023-04-19 112.37 113.35 112.37 112.75 0.0M
2023-04-18 114.29 115.25 112.05 113.00 0.1M
2023-04-17 114.30 115.50 111.50 113.00 0.2M
2023-04-14 112.85 114.32 110.26 113.25 0.1M
2023-04-13 112.90 114.50 111.06 114.50 0.1M
2023-04-12 111.00 113.25 110.22 112.25 0.1M
2023-04-11 110.00 111.67 109.50 111.25 0.1M
2023-04-06 111.00 112.00 109.50 111.00 0.3M
2023-04-05 110.50 111.40 108.83 109.50 0.3M
2023-04-04 110.81 110.81 109.33 109.75 0.1M
2023-04-03 108.73 110.48 107.41 110.00 0.2M
2023-03-31 107.00 109.00 103.50 108.00 0.1M
2023-03-30 106.25 107.34 103.10 106.50 0.1M
2023-03-29 107.23 107.45 104.50 106.75 0.7M
2023-03-28 106.08 107.34 104.04 106.75 0.1M
2023-03-27 110.85 112.50 107.00 107.00 0.1M
2023-03-24 108.06 111.50 107.85 109.00 0.1M
2023-03-23 111.64 112.50 108.00 112.50 0.1M
2023-03-22 115.50 115.50 110.35 111.25 0.1M
2023-03-21 113.64 113.64 110.50 112.00 0.1M
2023-03-20 110.10 113.00 109.50 112.00 0.1M
2023-03-17 116.45 116.88 110.00 110.00 0.1M
2023-03-16 110.61 115.38 110.61 111.50 0.1M
2023-03-15 116.43 118.00 110.00 113.00 0.1M
2023-03-14 116.47 117.61 115.00 116.75 0.1M
2023-03-13 119.00 119.00 115.56 116.75 0.1M
2023-03-10 117.00 119.00 117.00 117.00 0.0M
2023-03-09 120.15 120.15 118.80 120.25 0.0M
2023-03-08 120.21 121.00 118.50 119.75 0.0M
2023-03-07 123.19 123.19 118.74 119.75 0.1M
2023-03-06 121.00 122.40 120.80 120.75 0.0M
2023-03-03 121.90 126.00 119.50 126.00 0.0M
2023-03-02 121.00 123.40 119.50 120.75 0.0M
2023-03-01 123.81 123.81 119.00 121.00 0.1M
2023-02-28 124.05 124.05 120.00 121.00 0.1M
2023-02-27 124.64 124.64 119.75 120.50 0.1M
2023-02-24 122.75 122.75 119.00 120.00 0.1M
2023-02-23 118.52 120.00 118.42 118.50 0.1M
2023-02-22 119.98 119.98 118.50 118.50 0.1M
2023-02-21 121.19 122.69 118.00 120.75 0.2M
2023-02-20 122.79 122.79 119.50 121.50 0.0M
2023-02-17 121.00 123.08 119.50 120.00 0.1M
2023-02-16 122.14 123.12 121.00 121.25 0.1M
2023-02-15 124.26 124.26 121.00 121.50 0.0M
2023-02-14 121.40 123.10 121.00 121.00 0.0M
2023-02-13 118.00 124.00 118.00 121.75 0.1M
2023-02-10 120.42 120.42 118.58 119.00 0.1M
2023-02-09 120.50 122.82 120.00 120.25 0.4M
2023-02-08 120.67 120.67 120.00 119.50 0.1M
2023-02-07 120.38 120.50 119.73 119.25 0.1M
2023-02-06 120.67 121.00 117.50 117.50 0.1M
2023-02-03 119.71 122.00 119.63 120.00 0.1M
2023-02-02 121.00 121.00 119.50 120.00 0.1M
2023-02-01 118.83 121.00 117.71 120.50 0.1M
2023-01-31 118.71 119.00 118.38 118.50 0.1M
2023-01-30 118.53 120.00 118.53 120.00 0.0M
2023-01-27 119.44 120.00 118.00 118.25 0.1M
2023-01-26 119.00 119.00 117.00 119.00 0.1M
2023-01-25 115.56 117.60 115.56 116.50 0.1M
2023-01-24 117.10 118.00 115.00 117.50 0.2M
2023-01-23 116.85 118.00 114.01 116.00 0.1M
2023-01-20 118.00 118.00 113.90 116.50 0.8M
2023-01-19 114.85 115.78 113.20 113.75 0.1M
2023-01-18 116.25 116.37 114.50 115.50 1.7M
2023-01-17 114.66 117.11 114.00 115.50 0.1M
2023-01-16 116.98 116.98 114.61 115.25 1.2M
2023-01-13 115.24 117.20 114.50 116.00 2.2M
2023-01-12 115.36 115.36 114.00 114.75 0.3M
2023-01-11 118.33 118.33 114.48 114.75 0.6M
2023-01-10 118.08 118.08 114.00 114.25 0.1M
2023-01-09 114.50 120.50 114.00 114.75 0.4M
2023-01-06 118.67 120.00 114.97 115.00 0.9M
2023-01-05 115.40 120.00 115.00 115.00 0.3M
2023-01-04 114.93 122.00 114.93 122.00 0.0M
2023-01-03 119.22 123.00 114.93 117.50 0.0M