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
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
17/09/2019 107.00p 108.00p 107.00p 107.00p 47726
16/09/2019 107.00p 107.07p 105.57p 106.50p 45537
13/09/2019 106.69p 106.69p 106.50p 106.50p 30555
12/09/2019 106.38p 106.69p 106.19p 106.50p 15137
11/09/2019 105.48p 106.50p 105.48p 106.50p 14978
10/09/2019 107.00p 107.07p 105.33p 106.50p 33775
09/09/2019 106.00p 106.50p 106.00p 106.50p 44951
06/09/2019 107.36p 107.38p 106.31p 107.00p 18766
05/09/2019 107.69p 107.69p 107.16p 107.50p 14545
04/09/2019 106.31p 107.38p 106.31p 107.00p 31060
03/09/2019 108.18p 108.18p 107.11p 107.50p 10595
02/09/2019 107.00p 108.45p 107.00p 108.00p 51220
30/08/2019 107.22p 108.46p 107.22p 108.00p 49293
29/08/2019 107.00p 108.46p 107.00p 108.00p 40291
28/08/2019 108.00p 108.73p 106.00p 107.00p 53847
27/08/2019 109.00p 109.00p 107.22p 108.00p 83507
23/08/2019 108.75p 108.75p 107.20p 107.50p 301264
22/08/2019 106.36p 108.50p 106.36p 107.50p 474687
21/08/2019 109.00p 109.00p 108.00p 108.50p 70762
20/08/2019 107.00p 109.00p 106.00p 108.00p 91764
19/08/2019 108.76p 108.76p 108.01p 108.50p 20915
16/08/2019 108.52p 108.76p 108.11p 108.50p 40940
15/08/2019 107.22p 108.54p 107.10p 108.00p 49747
14/08/2019 108.56p 108.56p 107.22p 108.00p 114011
13/08/2019 108.67p 108.67p 107.22p 108.00p 150410
12/08/2019 108.00p 108.88p 106.33p 107.50p 8111
09/08/2019 108.00p 108.96p 107.25p 108.00p 55872
08/08/2019 108.96p 108.96p 107.98p 108.00p 277700
07/08/2019 107.00p 108.97p 106.48p 107.00p 824510
06/08/2019 107.00p 107.00p 105.92p 106.00p 25699
05/08/2019 107.00p 107.00p 105.82p 106.00p 52936
02/08/2019 106.00p 107.00p 105.64p 106.00p 138639
01/08/2019 106.89p 107.00p 104.00p 106.00p 37495
31/07/2019 106.00p 106.00p 103.84p 105.50p 93476
30/07/2019 106.00p 106.00p 104.55p 105.00p 64922
29/07/2019 106.00p 106.00p 104.96p 105.00p 115705
26/07/2019 103.98p 104.98p 103.54p 104.00p 61875
25/07/2019 102.00p 103.98p 102.00p 103.00p 363877
24/07/2019 104.48p 105.00p 104.00p 105.00p 168660
23/07/2019 104.50p 105.00p 104.12p 105.00p 85726
22/07/2019 104.00p 105.00p 104.00p 105.00p 57188
19/07/2019 104.09p 105.00p 104.04p 105.00p 72071
18/07/2019 105.00p 105.00p 104.08p 105.00p 22430
17/07/2019 104.00p 105.00p 104.00p 105.00p 94777
16/07/2019 105.00p 105.00p 104.00p 105.00p 53731
15/07/2019 106.00p 106.00p 104.00p 106.00p 36001
12/07/2019 104.89p 105.00p 104.02p 105.00p 193848
11/07/2019 105.00p 105.02p 104.02p 105.00p 109844
10/07/2019 105.00p 105.05p 105.00p 105.00p 267335
09/07/2019 105.00p 105.50p 104.00p 105.00p 253629
08/07/2019 104.68p 105.00p 103.61p 105.00p 87174
05/07/2019 103.60p 104.96p 103.60p 104.50p 111900
04/07/2019 104.98p 104.98p 103.59p 104.50p 81812
03/07/2019 104.30p 104.98p 104.29p 104.50p 98885
02/07/2019 103.00p 106.00p 102.34p 104.50p 169405
01/07/2019 103.99p 103.99p 103.00p 103.00p 125939
28/06/2019 103.30p 104.00p 103.24p 104.00p 234845
27/06/2019 104.04p 104.04p 103.99p 104.00p 109810
26/06/2019 104.04p 104.04p 104.00p 104.00p 114650
25/06/2019 104.00p 104.04p 103.04p 104.00p 68083
24/06/2019 102.36p 103.56p 102.36p 103.50p 86243
21/06/2019 103.56p 103.56p 102.36p 103.50p 138140
20/06/2019 103.56p 103.56p 103.50p 103.50p 110407
19/06/2019 102.00p 103.56p 102.00p 103.50p 94475
18/06/2019 104.00p 104.04p 102.34p 104.00p 147392
17/06/2019 102.00p 104.00p 102.00p 103.50p 559883
14/06/2019 102.15p 103.56p 102.15p 103.50p 131335
13/06/2019 104.00p 104.00p 102.00p 103.50p 291017
12/06/2019 103.51p 103.51p 102.06p 103.50p 81883
11/06/2019 103.54p 103.54p 103.02p 103.50p 231240
10/06/2019 102.00p 104.00p 102.00p 104.00p 101600
07/06/2019 103.00p 104.00p 102.00p 103.50p 107892
06/06/2019 104.00p 104.00p 103.75p 104.00p 104220
05/06/2019 103.55p 104.00p 102.00p 104.00p 104493
04/06/2019 102.00p 103.55p 102.00p 103.50p 112359
03/06/2019 103.00p 103.59p 102.00p 103.50p 213655
31/05/2019 102.00p 103.59p 102.00p 103.50p 62699
30/05/2019 102.00p 103.84p 102.00p 103.50p 101925
29/05/2019 103.62p 104.07p 103.00p 104.00p 70810
28/05/2019 102.68p 104.00p 102.68p 103.50p 98225
24/05/2019 104.00p 104.00p 102.00p 103.50p 58112
23/05/2019 102.67p 104.00p 102.67p 104.00p 35201
22/05/2019 103.62p 103.87p 103.50p 103.50p 50903
21/05/2019 103.62p 103.62p 102.67p 103.50p 504574
20/05/2019 102.00p 103.67p 102.00p 103.50p 111989
17/05/2019 102.40p 103.72p 102.40p 103.50p 135785
16/05/2019 103.74p 103.74p 102.40p 103.50p 64038
15/05/2019 103.00p 103.76p 103.00p 103.50p 110175
14/05/2019 103.85p 103.85p 102.40p 103.50p 112932
13/05/2019 102.27p 103.86p 102.27p 103.50p 120883
10/05/2019 103.98p 103.98p 102.40p 103.50p 45591
09/05/2019 103.03p 104.32p 103.03p 104.00p 51981
08/05/2019 104.98p 104.98p 104.00p 104.00p 982925
07/05/2019 103.00p 104.32p 103.00p 104.00p 4971
03/05/2019 103.15p 104.32p 103.10p 104.00p 62266

*Close Price adjusted for both dividends and splits