M&g Credit Income Investment Trust Plc (MGCI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 96 | 96.8 | 95 | 360090 | 95.7078 | DE |
| 4 | -1.4 | -1.43737166324 | 97.4 | 98 | 94.4 | 320581 | 96.12711843 | DE |
| 12 | 1 | 1.05263157895 | 95 | 100 | 93.6 | 278356 | 96.39515677 | DE |
| 26 | 4 | 4.34782608696 | 92 | 100 | 92 | 279896 | 96.34579921 | DE |
| 52 | 2 | 2.12765957447 | 94 | 100 | 88.2 | 260979 | 95.56145879 | DE |
| 156 | -1.6 | -1.6393442623 | 97.6 | 101.5 | 83.4 | 179352 | 94.59011286 | DE |
| 260 | -8.5 | -8.13397129187 | 104.5 | 104.5 | 69 | 205429 | 95.35371866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 95 | -1.4 | -1.45 | 95 | 95 | 95 | 170363 |
| 1740072600 | 96.4 | 0.6 | 0.63 | 95.6 | 96.4 | 95.6 | 85228 |
| 1739986200 | 95.8 | 0.2 | 0.21 | 96 | 96.4 | 95.8 | 200875 |
| 1739899800 | 95.6 | -0.2 | -0.21 | 95.4 | 95.6 | 95.4 | 404239 |
| 1739813400 | 95.8 | -0.2 | -0.21 | 96 | 96 | 95 | 939744 |
| 1739554200 | 96 | -0.8 | -0.83 | 96.4 | 96.4 | 96 | 166143 |
| 1739467800 | 96.8 | 0.6 | 0.62 | 96.8 | 96.8 | 96.8 | 106512 |
| 1739381400 | 96.2 | 0.6 | 0.63 | 96 | 96.2 | 95 | 63116 |
| 1739295000 | 95.6 | -1.2 | -1.24 | 95.8 | 96 | 95.6 | 163237 |
| 1739208600 | 96.8 | 0 | 0.00 | 96.2 | 96.8 | 94.4 | 706631 |
| 1738949400 | 96.8 | 1.8 | 1.89 | 96.8 | 97.4 | 96.6 | 397204 |
| 1738863000 | 95 | -1.2 | -1.25 | 96 | 96 | 95 | 251260 |
| 1738776600 | 96.2 | 0 | 0.00 | 96 | 96.2 | 95 | 138052 |
| 1738690200 | 96.2 | 0.4 | 0.42 | 96 | 96.2 | 95.8 | 162671 |
| 1738603800 | 95.8 | 0.8 | 0.84 | 95.2 | 96.2 | 95 | 897935 |
| 1738344600 | 95 | -0.8 | -0.84 | 96.2 | 96.2 | 95 | 172883 |
| 1738258200 | 95.8 | -2.2 | -2.24 | 97 | 97 | 95.6 | 263815 |
| 1738171800 | 98 | 0.9 | 0.93 | 97.8 | 98 | 97.4 | 177704 |
| 1738085400 | 97.1 | 0.5 | 0.52 | 97.6 | 97.6 | 96.4 | 200108 |
| 1737999000 | 96.6 | -1.2 | -1.23 | 97.4 | 97.6 | 96.6 | 743904 |
| 1737739800 | 97.8 | 0.4 | 0.41 | 98.6 | 98.6 | 96.4 | 212284 |
| 1737653400 | 97.4 | -1.4 | -1.42 | 96.8 | 97.4 | 96.6 | 295303 |
| 1737567000 | 98.8 | 1.8 | 1.86 | 97.6 | 98.8 | 97.6 | 304722 |
| 1737480600 | 97 | -0.4 | -0.41 | 97.4 | 97.6 | 96.8 | 607740 |
| 1737394200 | 97.4 | 1 | 1.04 | 97.4 | 97.4 | 97.4 | 1775501 |
| 1737135000 | 96.4 | -0.2 | -0.21 | 97.2 | 97.2 | 96.4 | 459769 |
| 1737048600 | 96.6 | 0.3 | 0.31 | 96.6 | 98.8 | 96.6 | 784151 |
| 1736962200 | 96.3 | -0.3 | -0.31 | 96.6 | 98.6 | 96 | 224526 |
| 1736875800 | 96.6 | 0 | 0.00 | 98 | 98 | 96.6 | 116619 |
| 1736789400 | 96.6 | 1.6 | 1.68 | 96.6 | 96.6 | 96.6 | 60204 |
| 1736530200 | 95 | -1.5 | -1.55 | 97.8 | 99 | 95 | 228741 |
| 1736443800 | 96.5 | 0.1 | 0.10 | 96 | 96.5 | 95.2 | 360400 |
| 1736357400 | 96.4 | 0.4 | 0.42 | 96 | 96.4 | 96 | 100473 |
| 1736271000 | 96 | -0.9 | -0.93 | 96.6 | 97.2 | 96 | 52980 |
| 1736184600 | 96.9 | -0.3 | -0.31 | 97.2 | 97.2 | 96.8 | 181298 |
| 1735925400 | 97.2 | -0.8 | -0.82 | 98 | 98 | 97.2 | 111896 |
| 1735839000 | 98 | 1.2 | 1.24 | 97.8 | 98 | 97.8 | 31853 |
| 1735666200 | 96.8 | -0.1 | -0.10 | 96.8 | 97.2 | 96.8 | 60092 |
| 1735579800 | 96.9 | 0 | 0.00 | 96.2 | 97 | 96 | 105934 |
| 1735320600 | 96.9 | 0.9 | 0.94 | 96.9 | 96.9 | 96.9 | 35691 |
| 1735061400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 207169 |
| 1734975000 | 96 | -1 | -1.03 | 97 | 97 | 96 | 146125 |
| 1734715800 | 97 | 1.4 | 1.46 | 96 | 97 | 95.4 | 239413 |
| 1734629400 | 95.6 | -0.2 | -0.21 | 95.6 | 95.6 | 95.6 | 128521 |
| 1734543000 | 95.8 | -0.4 | -0.42 | 96.8 | 97 | 95.8 | 277549 |
| 1734456600 | 96.2 | 0.7 | 0.73 | 96 | 96.2 | 95.6 | 137561 |
| 1734370200 | 95.5 | -0.6 | -0.62 | 95.6 | 96.2 | 95.4 | 167005 |
| 1734111000 | 96.1 | 0.7 | 0.73 | 96.1 | 96.1 | 96.1 | 66912 |
| 1734024600 | 95.4 | -0.6 | -0.63 | 100 | 100 | 95.4 | 485978 |
| 1733938200 | 96 | 0.6 | 0.63 | 97.6 | 97.6 | 95.4 | 87891 |
| 1733851800 | 95.4 | -1.4 | -1.45 | 96.8 | 96.8 | 95.4 | 108616 |
| 1733765400 | 96.8 | 3.2 | 3.42 | 96.8 | 96.8 | 94.8 | 259908 |
| 1733506200 | 93.6 | -2.6 | -2.70 | 93.8 | 93.8 | 93.6 | 136694 |
| 1733419800 | 96.2 | 1.2 | 1.26 | 95.6 | 96.2 | 95.6 | 181688 |
| 1733333400 | 95 | -0.9 | -0.94 | 96.2 | 96.2 | 95 | 265802 |
| 1733247000 | 95.9 | -0.1 | -0.10 | 94.8 | 96.8 | 94.8 | 205900 |
| 1733160600 | 96 | -0.2 | -0.21 | 95 | 96.6 | 94.8 | 241735 |
| 1732901400 | 96.2 | 0 | 0.00 | 96.2 | 96.2 | 96.2 | 76826 |
| 1732815000 | 96.2 | -0.6 | -0.62 | 96.2 | 96.2 | 96.2 | 127130 |
| 1732728600 | 96.8 | 0.6 | 0.62 | 96.2 | 96.8 | 95.8 | 112093 |
| 1732642200 | 96.2 | -0.6 | -0.62 | 96.6 | 96.8 | 95.8 | 119134 |
| 1732555800 | 96.8 | -0.2 | -0.21 | 96 | 97 | 95.8 | 154563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
