M & G Credit Income Investment Trust (MGCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M & G Credit Income Investment Trust

Date Open High Low Close* Volume
01/07/2020 103.00p 103.00p 100.00p 100.00p 73094
30/06/2020 103.00p 103.00p 101.12p 102.00p 73107
29/06/2020 101.00p 103.00p 101.00p 103.00p 66804
26/06/2020 104.00p 104.28p 101.00p 101.00p 18364
25/06/2020 104.00p 104.69p 102.00p 102.00p 46104
24/06/2020 104.00p 104.00p 101.95p 104.00p 281615
23/06/2020 103.00p 104.90p 101.00p 104.00p 719351
22/06/2020 103.00p 103.00p 99.64p 103.00p 29446
19/06/2020 102.00p 103.00p 98.50p 103.00p 1658206
18/06/2020 104.00p 104.00p 102.00p 102.00p 42938
17/06/2020 103.00p 103.00p 101.04p 103.00p 88410
16/06/2020 103.00p 103.00p 100.00p 102.00p 64427
15/06/2020 103.00p 102.00p 101.01p 102.00p 862
11/06/2020 103.00p 103.08p 101.00p 103.00p 30186
10/06/2020 104.00p 104.65p 102.00p 103.00p 105998
09/06/2020 104.00p 104.47p 101.53p 104.00p 233418
08/06/2020 101.00p 102.00p 98.88p 100.00p 2620832
05/06/2020 100.00p 100.52p 98.69p 100.00p 146291
04/06/2020 97.50p 100.43p 96.33p 100.00p 28376
03/06/2020 97.50p 102.00p 95.78p 98.50p 36714
02/06/2020 99.00p 101.00p 96.00p 100.00p 232256
01/06/2020 97.50p 100.00p 96.23p 97.00p 27127
29/05/2020 95.50p 99.50p 95.17p 96.00p 75436
28/05/2020 98.50p 100.00p 97.50p 97.50p 67871
27/05/2020 98.00p 101.00p 95.00p 97.50p 160101
26/05/2020 100.00p 100.00p 95.54p 99.75p 239255
25/05/2020 100.00p 101.95p 95.00p 100.00p 109996
22/05/2020 100.00p 101.94p 95.00p 100.00p 109996
21/05/2020 97.00p 100.00p 94.50p 98.00p 76761
20/05/2020 97.50p 100.00p 97.50p 98.00p 80285
19/05/2020 96.50p 98.00p 91.27p 97.50p 545991
18/05/2020 96.00p 96.00p 91.27p 96.00p 18162
15/05/2020 95.00p 95.75p 92.16p 95.75p 63776
14/05/2020 95.00p 95.00p 93.89p 95.00p 74864
13/05/2020 93.50p 97.25p 91.27p 94.00p 70755
12/05/2020 97.50p 97.50p 90.50p 93.50p 227099
11/05/2020 92.00p 95.00p 91.22p 93.00p 43036
08/05/2020 96.00p 96.00p 91.34p 95.50p 32016
07/05/2020 96.00p 96.00p 91.34p 95.50p 32016
06/05/2020 93.50p 96.27p 93.00p 95.75p 73241
05/05/2020 93.50p 96.60p 93.50p 95.75p 27195
04/05/2020 92.00p 95.50p 92.00p 93.50p 12999
01/05/2020 94.50p 97.60p 93.62p 96.75p 62964
30/04/2020 94.50p 96.00p 92.50p 96.00p 24845
29/04/2020 94.50p 96.00p 93.54p 96.00p 30735
28/04/2020 94.50p 96.00p 92.88p 93.00p 479025
27/04/2020 94.50p 96.40p 93.25p 94.25p 25273
24/04/2020 94.00p 97.12p 94.00p 94.50p 569148
23/04/2020 94.00p 97.29p 93.77p 96.50p 31588
22/04/2020 94.00p 97.84p 94.00p 96.00p 54688
21/04/2020 93.50p 99.12p 93.00p 95.25p 29950
20/04/2020 96.00p 97.50p 95.50p 95.50p 10411
17/04/2020 96.00p 99.45p 96.00p 96.00p 200565
16/04/2020 93.50p 98.74p 95.32p 96.25p 98842
15/04/2020 93.50p 97.84p 93.50p 96.00p 57126
14/04/2020 100.00p 100.00p 93.50p 97.25p 54625
09/04/2020 100.00p 100.25p 93.50p 96.75p 91106
08/04/2020 99.00p 99.00p 92.93p 96.00p 47407
07/04/2020 92.00p 97.00p 86.87p 94.00p 80915
06/04/2020 90.00p 91.00p 84.50p 88.50p 168824
03/04/2020 90.00p 90.00p 84.50p 86.75p 104091
02/04/2020 87.00p 87.50p 84.50p 87.50p 3527
01/04/2020 88.00p 88.00p 86.75p 87.00p 58959
31/03/2020 93.50p 94.92p 87.00p 88.00p 73079
30/03/2020 93.50p 89.67p 88.50p 88.50p 1241
27/03/2020 93.50p 93.50p 90.00p 90.00p 3997
26/03/2020 78.50p 90.65p 74.00p 89.50p 256698
25/03/2020 75.00p 75.50p 70.50p 75.50p 86509
24/03/2020 71.00p 74.50p 70.50p 73.00p 93105
23/03/2020 71.00p 74.35p 70.00p 71.50p 398205
20/03/2020 70.50p 72.75p 66.50p 72.75p 83865
19/03/2020 73.00p 75.05p 69.00p 70.50p 99775
18/03/2020 79.50p 79.50p 73.00p 73.00p 168038
17/03/2020 88.50p 91.76p 80.00p 83.00p 229610
16/03/2020 93.00p 98.11p 91.75p 91.75p 86834
13/03/2020 97.50p 102.39p 97.50p 100.00p 52863
12/03/2020 98.00p 101.35p 96.44p 98.00p 101855
11/03/2020 101.00p 103.96p 100.00p 101.00p 41523
10/03/2020 101.00p 103.96p 102.00p 102.00p 3330
09/03/2020 101.00p 101.07p 99.09p 101.00p 94833
06/03/2020 101.00p 104.00p 103.00p 103.00p 19661
05/03/2020 101.00p 104.00p 101.00p 103.00p 66961
04/03/2020 103.00p 104.75p 102.86p 103.00p 65895
03/03/2020 103.00p 105.00p 103.92p 104.00p 28836
02/03/2020 103.00p 104.47p 103.00p 104.00p 33188
28/02/2020 104.00p 104.47p 103.87p 104.00p 199436
27/02/2020 104.00p 105.21p 104.00p 104.50p 41293
26/02/2020 104.00p 105.22p 104.50p 104.50p 10375
25/02/2020 104.00p 105.25p 104.29p 104.50p 13226
24/02/2020 104.00p 106.00p 104.20p 104.50p 25400
21/02/2020 104.00p 105.25p 104.00p 105.00p 44557
20/02/2020 104.00p 105.25p 104.17p 104.50p 58449
19/02/2020 104.00p 105.25p 103.78p 104.00p 35980
18/02/2020 104.00p 104.50p 103.78p 104.00p 20056
17/02/2020 104.00p 104.69p 103.76p 104.00p 47791
14/02/2020 103.00p 104.69p 104.08p 104.50p 84360
13/02/2020 103.00p 104.69p 103.78p 104.50p 122061
12/02/2020 103.00p 104.80p 104.50p 104.50p 208151
11/02/2020 103.00p 104.69p 103.52p 104.50p 57277
10/02/2020 103.00p 104.70p 103.50p 104.50p 40622
07/02/2020 103.00p 104.50p 104.15p 104.50p 27609
06/02/2020 103.00p 104.50p 102.52p 104.50p 24150
05/02/2020 103.00p 105.73p 104.38p 105.50p 22335
04/02/2020 103.00p 106.50p 103.48p 106.00p 81486
03/02/2020 103.00p 105.32p 105.00p 105.00p 9899
31/01/2020 103.00p 105.32p 103.00p 105.00p 55220
30/01/2020 104.00p 105.79p 103.48p 105.00p 58414
29/01/2020 107.00p 107.00p 104.00p 105.50p 68689
28/01/2020 104.00p 105.82p 104.33p 105.50p 35547
27/01/2020 104.00p 105.82p 103.12p 105.50p 27950
24/01/2020 104.00p 105.82p 104.09p 105.50p 57753
23/01/2020 104.00p 105.45p 105.00p 105.00p 23468
22/01/2020 104.00p 105.84p 103.50p 105.50p 43904
21/01/2020 104.00p 105.91p 104.00p 105.50p 55694
20/01/2020 104.00p 105.92p 104.00p 105.50p 49930
17/01/2020 104.00p 106.10p 104.00p 105.00p 18065
16/01/2020 104.00p 106.10p 104.00p 105.50p 45708
15/01/2020 105.00p 106.11p 104.36p 105.50p 39380
14/01/2020 105.00p 107.00p 103.60p 105.00p 95336
13/01/2020 104.00p 105.88p 103.04p 105.00p 11575
10/01/2020 104.00p 106.88p 105.68p 106.00p 656096
09/01/2020 104.00p 106.92p 105.65p 106.00p 64050
08/01/2020 104.00p 106.92p 105.59p 106.00p 43317
07/01/2020 104.00p 106.91p 105.54p 106.00p 39051
06/01/2020 104.00p 106.92p 105.54p 106.00p 74843
03/01/2020 104.00p 107.00p 105.53p 107.00p 39720
02/01/2020 104.00p 106.92p 106.00p 106.50p 32008
31/12/2019 104.00p 106.00p 106.00p 106.00p 0
30/12/2019 104.00p 106.93p 105.52p 106.00p 24344
27/12/2019 104.00p 106.94p 106.00p 106.00p 41
24/12/2019 104.00p 106.00p 105.50p 106.00p 19000
23/12/2019 104.00p 106.95p 106.00p 106.00p 38254
20/12/2019 104.00p 106.96p 106.00p 106.00p 15634
19/12/2019 104.00p 107.00p 105.46p 106.00p 49442
18/12/2019 104.00p 107.56p 105.20p 106.00p 65363
17/12/2019 104.00p 107.00p 105.16p 106.00p 38920
16/12/2019 104.00p 106.00p 105.06p 106.00p 61549
13/12/2019 104.00p 107.75p 105.04p 106.00p 10646
12/12/2019 104.00p 106.00p 104.87p 106.00p 48361
11/12/2019 104.00p 105.50p 105.14p 105.50p 5086
10/12/2019 104.00p 106.00p 104.60p 106.00p 29900
09/12/2019 104.00p 106.11p 106.00p 106.00p 44053
06/12/2019 104.00p 106.11p 104.45p 106.00p 35366
05/12/2019 104.00p 106.12p 104.45p 106.00p 21178
04/12/2019 104.00p 106.13p 104.45p 106.00p 4757
03/12/2019 104.00p 106.16p 104.00p 106.00p 78770
02/12/2019 104.00p 106.23p 104.00p 106.00p 43667
29/11/2019 106.00p 106.23p 104.44p 106.00p 37565
28/11/2019 106.00p 106.23p 104.44p 106.00p 17280
27/11/2019 106.00p 106.31p 104.44p 106.00p 41706
26/11/2019 106.00p 106.00p 105.08p 106.00p 11802
25/11/2019 104.00p 105.16p 104.00p 105.00p 70457
22/11/2019 104.00p 105.74p 104.00p 105.50p 33956
21/11/2019 106.00p 105.00p 104.52p 105.00p 15345
20/11/2019 106.00p 106.00p 104.00p 105.50p 30271
19/11/2019 106.00p 106.44p 104.78p 106.00p 196573
18/11/2019 106.00p 107.22p 105.04p 106.00p 44656
15/11/2019 104.00p 106.50p 104.00p 106.00p 198255
14/11/2019 105.00p 106.56p 104.44p 106.00p 62401
13/11/2019 103.93p 106.57p 104.00p 106.00p 39408
12/11/2019 103.93p 105.57p 103.93p 105.00p 19300
11/11/2019 103.92p 105.00p 103.92p 105.00p 58185
08/11/2019 103.00p 105.00p 102.90p 105.00p 213417
07/11/2019 104.95p 104.95p 104.00p 104.00p 40609
06/11/2019 103.66p 105.00p 103.66p 104.50p 98093
05/11/2019 104.39p 105.00p 103.66p 104.50p 83683
04/11/2019 104.39p 104.39p 102.72p 104.00p 62315
01/11/2019 102.00p 104.00p 102.00p 104.00p 44351
31/10/2019 104.50p 105.79p 102.69p 103.50p 800502
30/10/2019 105.83p 105.83p 104.50p 105.50p 42557
29/10/2019 104.45p 105.88p 104.45p 105.50p 14625
28/10/2019 104.00p 106.00p 104.00p 104.00p 45860
25/10/2019 106.00p 106.20p 105.00p 105.50p 262636
24/10/2019 106.00p 106.22p 105.00p 106.00p 49740
23/10/2019 105.03p 106.50p 105.00p 106.50p 60672
22/10/2019 105.03p 106.50p 105.00p 106.50p 38426
21/10/2019 106.42p 106.50p 105.00p 106.50p 53300
18/10/2019 106.42p 106.42p 105.00p 106.00p 13907
17/10/2019 107.00p 107.00p 105.02p 106.50p 100420
16/10/2019 106.96p 107.00p 106.22p 107.00p 53656
15/10/2019 107.00p 107.00p 106.59p 107.00p 46924
14/10/2019 107.00p 107.56p 107.00p 107.00p 54494
11/10/2019 107.00p 107.57p 106.58p 107.50p 77539
10/10/2019 107.15p 107.15p 106.58p 107.00p 22063
09/10/2019 107.50p 107.50p 106.58p 107.00p 14463
08/10/2019 107.21p 107.21p 106.58p 107.00p 33203
07/10/2019 107.21p 107.21p 106.58p 107.00p 23022
04/10/2019 107.23p 107.23p 106.55p 107.00p 58940
03/10/2019 108.00p 108.00p 106.51p 107.00p 50845
02/10/2019 107.00p 107.00p 107.00p 107.00p 30841
01/10/2019 108.00p 108.00p 106.58p 107.50p 14127
30/09/2019 107.28p 107.28p 106.51p 107.00p 46598
27/09/2019 107.00p 107.26p 106.52p 107.00p 267390
26/09/2019 107.34p 107.65p 106.22p 107.50p 54665
25/09/2019 107.25p 107.68p 107.25p 107.50p 41498
24/09/2019 107.36p 107.36p 107.00p 107.00p 150152
23/09/2019 107.19p 107.68p 107.00p 107.50p 32840
20/09/2019 108.00p 108.00p 106.22p 107.00p 38069
19/09/2019 106.78p 107.50p 106.78p 107.50p 23034
18/09/2019 106.38p 107.37p 106.38p 107.00p 25501

*Close Price adjusted for both dividends and splits