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
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
02/05/2019 104.98p 104.98p 104.00p 104.00p 61080
01/05/2019 104.32p 104.32p 103.00p 104.00p 49535
30/04/2019 105.00p 105.09p 103.00p 104.50p 93021
29/04/2019 104.00p 105.48p 103.00p 104.50p 58610
26/04/2019 105.75p 105.75p 104.00p 104.50p 64718
25/04/2019 105.75p 105.75p 104.00p 104.50p 323198
24/04/2019 104.27p 104.88p 104.00p 104.50p 129990
23/04/2019 103.40p 105.67p 103.40p 104.50p 18667
18/04/2019 104.00p 105.67p 103.40p 104.50p 139141
17/04/2019 104.00p 106.00p 103.40p 105.00p 37641
16/04/2019 105.00p 105.67p 103.27p 104.50p 76938
15/04/2019 104.44p 104.44p 104.00p 104.00p 40980
12/04/2019 104.45p 104.45p 103.00p 104.00p 47093
11/04/2019 104.18p 104.18p 102.40p 104.00p 39509
10/04/2019 103.00p 105.23p 103.00p 104.00p 75826
09/04/2019 104.25p 105.49p 104.00p 105.00p 51520
08/04/2019 105.24p 105.24p 103.25p 105.00p 79290
05/04/2019 105.24p 105.24p 103.40p 105.00p 20883
04/04/2019 103.40p 105.49p 103.40p 105.00p 73978
03/04/2019 105.24p 105.24p 103.40p 104.50p 51200
02/04/2019 105.24p 105.50p 104.50p 104.50p 38901
01/04/2019 105.24p 105.24p 104.50p 104.50p 33396
29/03/2019 103.74p 105.07p 103.74p 104.62p 32966
28/03/2019 103.35p 105.07p 103.35p 104.62p 7000
27/03/2019 103.35p 104.25p 103.35p 104.25p 3500
26/03/2019 103.76p 105.11p 103.34p 104.25p 41019
25/03/2019 104.16p 104.27p 103.75p 103.75p 6804
22/03/2019 104.21p 104.21p 103.37p 103.85p 27952
21/03/2019 103.84p 103.84p 103.60p 103.60p 4779
20/03/2019 103.00p 103.82p 103.00p 103.50p 12445
19/03/2019 102.02p 103.20p 102.02p 103.00p 12363
18/03/2019 103.00p 103.50p 103.00p 103.50p 10359
15/03/2019 103.00p 103.25p 103.00p 103.25p 7438
14/03/2019 102.76p 103.50p 102.76p 103.50p 1498
13/03/2019 103.15p 103.50p 102.76p 103.50p 10666
12/03/2019 103.41p 103.50p 103.41p 103.50p 4415
11/03/2019 103.41p 103.50p 103.41p 103.50p 6057
08/03/2019 103.00p 103.50p 102.76p 103.50p 30107
07/03/2019 103.41p 103.50p 103.41p 103.50p 6441
06/03/2019 102.76p 103.50p 102.76p 103.50p 10726
05/03/2019 103.00p 103.44p 102.50p 103.25p 17420
04/03/2019 103.00p 103.44p 102.69p 103.25p 58099
01/03/2019 103.50p 103.50p 103.50p 103.50p 5000
28/02/2019 103.44p 103.50p 103.44p 103.50p 16850
27/02/2019 102.69p 103.25p 102.69p 103.25p 3000
26/02/2019 103.00p 103.46p 102.69p 103.25p 47637
25/02/2019 103.00p 103.25p 103.00p 103.25p 3347
22/02/2019 103.00p 103.26p 103.00p 103.25p 68638
21/02/2019 102.75p 103.25p 102.59p 103.25p 6798
20/02/2019 102.59p 103.25p 102.59p 103.25p 1600
19/02/2019 102.12p 103.10p 102.12p 103.00p 14400
18/02/2019 103.39p 103.39p 102.12p 103.00p 11159
15/02/2019 103.10p 103.10p 102.00p 103.00p 22731
14/02/2019 103.33p 103.33p 103.25p 103.25p 3000
13/02/2019 103.34p 103.34p 103.25p 103.25p 3345
12/02/2019 103.62p 103.62p 103.50p 103.50p 2800
11/02/2019 103.00p 103.35p 102.56p 103.25p 93328
08/02/2019 102.02p 102.50p 102.02p 102.50p 409
07/02/2019 102.35p 102.50p 102.35p 102.50p 925
06/02/2019 102.73p 102.76p 102.51p 102.76p 38400
05/02/2019 102.73p 102.73p 102.51p 102.51p 28360
04/02/2019 102.74p 102.74p 101.02p 102.46p 17254
01/02/2019 102.75p 102.75p 101.06p 102.51p 8172
31/01/2019 101.05p 102.75p 101.05p 102.51p 12455
30/01/2019 102.77p 103.00p 102.51p 102.51p 9800
29/01/2019 101.55p 102.98p 101.55p 102.76p 18986
28/01/2019 101.55p 102.98p 101.55p 102.76p 7527
25/01/2019 102.99p 102.99p 101.55p 102.76p 13665
24/01/2019 103.80p 103.80p 102.66p 102.66p 7273
23/01/2019 103.15p 103.15p 101.05p 102.71p 9305
22/01/2019 102.96p 102.96p 101.04p 101.99p 9145
21/01/2019 102.98p 103.00p 101.04p 101.98p 41237
18/01/2019 103.00p 105.55p 101.00p 101.00p 588856
17/01/2019 103.80p 104.50p 104.50p 104.50p 27000
16/01/2019 103.80p 105.60p 103.80p 104.50p 13950
15/01/2019 103.79p 105.62p 103.79p 104.50p 14314
14/01/2019 105.62p 105.62p 103.00p 104.50p 17483
11/01/2019 105.62p 105.62p 104.50p 104.50p 21850
10/01/2019 103.75p 105.63p 103.75p 104.50p 17368
09/01/2019 105.63p 105.63p 104.50p 104.50p 9265
08/01/2019 104.62p 104.62p 103.99p 103.99p 2738
07/01/2019 104.64p 104.64p 103.50p 103.50p 23
04/01/2019 104.00p 105.90p 102.00p 105.56p 603303
03/01/2019 102.39p 102.75p 102.39p 102.75p 18300
02/01/2019 101.36p 102.75p 101.36p 102.75p 12692
31/12/2018 102.07p 102.50p 102.07p 102.50p 431
28/12/2018 102.07p 102.75p 102.07p 102.75p 7441
27/12/2018 101.36p 102.75p 101.36p 102.75p 11000
24/12/2018 102.72p 103.00p 102.75p 102.75p 19000
21/12/2018 102.72p 103.00p 102.24p 103.00p 27320
20/12/2018 102.08p 103.00p 103.00p 103.00p 8000
19/12/2018 102.08p 103.00p 102.08p 103.00p 31152
18/12/2018 103.50p 103.50p 102.08p 103.00p 23402
17/12/2018 102.73p 103.00p 102.73p 103.00p 7409
14/12/2018 102.98p 103.00p 102.24p 103.00p 16555
13/12/2018 102.73p 103.00p 102.73p 103.00p 11675
12/12/2018 102.99p 103.00p 102.24p 103.00p 6025
11/12/2018 102.73p 102.75p 101.80p 102.75p 5706
10/12/2018 102.74p 102.75p 101.80p 102.75p 7973
07/12/2018 102.50p 102.75p 101.78p 102.75p 187277
06/12/2018 102.49p 102.75p 101.78p 102.75p 15649
05/12/2018 102.74p 102.75p 102.74p 102.75p 1878
04/12/2018 102.49p 102.75p 102.49p 102.75p 10054
03/12/2018 102.50p 103.25p 102.49p 103.25p 16724
30/11/2018 103.24p 103.25p 102.65p 103.25p 4299

*Close Price adjusted for both dividends and splits