Medica Group (MGP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Medica Group

Date Open High Low Close* Volume
06/07/2023 211.00p 211.00p 211.00p 211.00p 0
05/07/2023 211.00p 212.00p 211.00p 211.00p 1566518
04/07/2023 211.00p 212.00p 211.00p 211.00p 11435
03/07/2023 211.00p 212.00p 211.00p 211.00p 870146
30/06/2023 211.00p 212.00p 211.00p 211.00p 3410510
29/06/2023 210.00p 211.00p 210.00p 211.00p 565382
28/06/2023 211.00p 211.00p 210.00p 211.00p 293524
27/06/2023 210.00p 211.00p 210.00p 211.00p 766267
26/06/2023 210.00p 211.00p 210.00p 211.00p 292727
23/06/2023 210.00p 211.00p 210.00p 210.50p 4195853
22/06/2023 209.00p 211.00p 209.00p 211.00p 1025600
21/06/2023 211.00p 212.00p 210.00p 211.00p 1476938
20/06/2023 211.00p 212.00p 210.50p 211.00p 2149607
19/06/2023 211.00p 212.00p 210.50p 211.00p 410528
16/06/2023 212.00p 212.00p 210.50p 212.00p 165681
15/06/2023 211.00p 211.25p 210.50p 211.00p 557705
14/06/2023 211.00p 212.00p 210.00p 211.00p 117074
13/06/2023 211.00p 212.00p 210.25p 211.00p 164647
12/06/2023 211.00p 211.45p 210.00p 211.00p 9309324
09/06/2023 211.00p 212.00p 210.00p 210.00p 407236
08/06/2023 210.00p 212.00p 209.60p 212.00p 286759
07/06/2023 211.00p 212.00p 210.00p 212.00p 823261
06/06/2023 212.00p 212.00p 210.50p 212.00p 45735
05/06/2023 211.00p 212.00p 211.00p 211.00p 103063
02/06/2023 211.00p 211.15p 211.00p 211.00p 162707
01/06/2023 211.00p 212.00p 211.00p 212.00p 359154
31/05/2023 212.00p 212.00p 211.00p 211.00p 1301575
30/05/2023 212.00p 212.00p 211.00p 211.00p 1757737
26/05/2023 212.00p 212.00p 211.00p 211.00p 2220245
25/05/2023 212.00p 212.00p 211.00p 211.00p 307490
24/05/2023 212.00p 212.00p 211.00p 211.00p 964774
23/05/2023 211.00p 212.00p 211.00p 211.00p 539993
22/05/2023 212.00p 212.00p 211.00p 211.00p 57995
19/05/2023 211.00p 212.60p 211.00p 211.00p 215202
18/05/2023 213.00p 213.00p 211.00p 212.00p 31943
17/05/2023 212.00p 213.00p 211.00p 212.00p 1838118
16/05/2023 213.00p 213.00p 211.00p 211.00p 1469294
15/05/2023 212.00p 213.00p 212.00p 213.00p 906120
12/05/2023 213.00p 213.00p 212.00p 212.00p 209208
11/05/2023 213.00p 213.00p 212.00p 213.00p 1530620
10/05/2023 213.00p 214.00p 212.50p 213.00p 1010991
09/05/2023 214.00p 214.00p 212.00p 212.00p 3451845
05/05/2023 214.00p 214.04p 213.00p 213.00p 1506892
04/05/2023 213.00p 215.00p 213.00p 213.00p 1469463
03/05/2023 214.00p 215.00p 213.00p 214.00p 998448
02/05/2023 213.00p 214.00p 213.00p 214.00p 2664398
28/04/2023 213.00p 214.00p 213.00p 213.00p 833067
27/04/2023 213.00p 214.00p 213.00p 213.00p 940398
26/04/2023 213.00p 214.00p 213.00p 213.00p 3888159
25/04/2023 212.00p 214.00p 212.00p 213.00p 807340
24/04/2023 212.00p 215.00p 210.10p 214.00p 15866251
21/04/2023 158.50p 160.00p 157.95p 160.00p 34530
20/04/2023 159.00p 160.00p 158.34p 159.00p 45397
19/04/2023 158.50p 159.50p 158.50p 159.00p 56839
18/04/2023 160.00p 160.00p 158.50p 158.50p 299011
17/04/2023 159.50p 160.00p 158.40p 159.25p 43404
14/04/2023 159.50p 159.70p 158.30p 159.00p 37956
13/04/2023 160.00p 160.00p 158.00p 160.00p 45088
12/04/2023 156.50p 162.00p 155.50p 158.50p 244006
11/04/2023 158.00p 159.50p 155.00p 155.00p 82106
06/04/2023 157.50p 157.50p 155.00p 155.00p 75158
05/04/2023 156.50p 157.00p 154.55p 155.00p 66721
04/04/2023 156.00p 158.00p 151.00p 156.50p 4794930
03/04/2023 157.50p 157.50p 156.00p 157.50p 312145
31/03/2023 156.50p 157.50p 155.32p 156.00p 172918
30/03/2023 157.50p 157.50p 155.50p 155.50p 237329
29/03/2023 151.00p 157.00p 151.00p 156.00p 196636
28/03/2023 150.00p 150.00p 149.00p 149.00p 92726
27/03/2023 151.50p 151.50p 149.00p 149.00p 68762
24/03/2023 153.00p 153.45p 149.00p 149.00p 94849
23/03/2023 153.00p 156.00p 152.00p 152.50p 59539
22/03/2023 155.00p 157.50p 153.00p 153.00p 57680
21/03/2023 154.00p 156.80p 153.00p 153.50p 73899
20/03/2023 156.00p 156.12p 153.00p 156.00p 3592157
17/03/2023 157.00p 161.00p 155.00p 158.50p 77969
16/03/2023 156.50p 158.88p 156.50p 157.00p 36244
15/03/2023 159.00p 159.18p 155.50p 155.50p 64252
14/03/2023 162.00p 164.50p 158.00p 158.00p 195859
13/03/2023 166.00p 166.60p 159.00p 162.25p 2396262
10/03/2023 163.00p 168.00p 163.00p 168.00p 2067749
09/03/2023 164.00p 167.00p 163.50p 165.50p 130202
08/03/2023 162.00p 165.00p 160.50p 162.50p 559984
07/03/2023 165.00p 165.00p 162.00p 162.50p 1297221
06/03/2023 160.00p 164.00p 160.00p 162.00p 532396
03/03/2023 160.50p 161.50p 159.83p 160.00p 267724
02/03/2023 159.50p 160.00p 155.50p 160.00p 1017772
01/03/2023 159.50p 160.00p 158.75p 159.50p 23526
28/02/2023 162.00p 162.00p 156.97p 160.00p 89533
27/02/2023 159.50p 163.00p 159.50p 160.50p 582536
24/02/2023 160.00p 161.50p 159.00p 160.00p 3470590
23/02/2023 162.00p 162.00p 159.05p 160.00p 116552
22/02/2023 158.00p 160.05p 158.00p 158.50p 2038759
21/02/2023 158.50p 160.50p 158.50p 158.50p 895542
20/02/2023 156.00p 161.00p 155.05p 161.00p 662268
17/02/2023 155.00p 156.00p 154.50p 156.00p 79981
16/02/2023 157.00p 157.85p 153.00p 154.00p 1126437
15/02/2023 158.00p 158.40p 155.50p 155.50p 217688
14/02/2023 157.50p 160.00p 157.00p 157.00p 51373
13/02/2023 160.00p 162.50p 156.50p 158.00p 83392
10/02/2023 161.00p 163.00p 158.18p 163.00p 58876
09/02/2023 161.00p 162.50p 160.00p 161.00p 29727
08/02/2023 160.50p 162.06p 160.50p 161.00p 6883
07/02/2023 163.00p 163.00p 162.00p 162.50p 46026
06/02/2023 163.50p 164.20p 161.00p 163.00p 67416
03/02/2023 164.00p 165.10p 163.50p 163.50p 33332
02/02/2023 165.00p 166.00p 164.00p 165.50p 442372
01/02/2023 165.00p 166.90p 165.00p 165.00p 25592
31/01/2023 167.00p 167.00p 165.00p 165.00p 47156
30/01/2023 165.00p 169.50p 163.10p 165.50p 252140
27/01/2023 164.00p 165.00p 161.60p 164.50p 81205
26/01/2023 160.00p 164.00p 159.32p 164.00p 1226314
25/01/2023 160.00p 161.00p 157.43p 159.50p 138285
24/01/2023 162.00p 164.00p 156.69p 160.00p 849311
23/01/2023 165.00p 165.50p 160.32p 162.50p 135877
20/01/2023 165.00p 166.00p 162.00p 164.00p 212455
19/01/2023 165.00p 166.00p 164.11p 164.50p 67406
18/01/2023 158.00p 168.00p 157.50p 164.00p 263108
17/01/2023 148.00p 162.50p 147.78p 159.50p 143234
16/01/2023 140.00p 147.50p 136.55p 144.00p 544463
13/01/2023 142.50p 142.50p 139.28p 140.50p 20519
12/01/2023 141.00p 142.50p 138.80p 142.50p 57265
11/01/2023 143.00p 143.50p 140.00p 140.50p 51080
10/01/2023 139.00p 142.70p 138.00p 138.50p 513072
09/01/2023 140.00p 142.00p 138.75p 142.00p 448463
06/01/2023 140.00p 142.00p 139.50p 140.00p 2566
05/01/2023 140.00p 140.31p 138.29p 139.50p 160477
04/01/2023 141.00p 141.00p 138.00p 141.00p 23168
03/01/2023 140.00p 143.33p 137.86p 139.00p 70828
30/12/2022 140.00p 140.75p 138.00p 140.75p 0
29/12/2022 140.00p 140.00p 137.50p 138.00p 37538
28/12/2022 137.00p 140.00p 137.00p 138.00p 15770
23/12/2022 136.00p 138.50p 136.00p 137.00p 19492
22/12/2022 140.00p 140.00p 136.00p 136.00p 50097
21/12/2022 138.00p 139.59p 135.00p 136.00p 65043
20/12/2022 138.00p 142.50p 136.00p 136.00p 47143
19/12/2022 141.00p 142.90p 138.00p 138.00p 505826
16/12/2022 142.50p 142.52p 141.02p 142.00p 17450
15/12/2022 143.00p 144.28p 141.00p 143.00p 53128
14/12/2022 145.00p 145.00p 142.00p 145.00p 37817
13/12/2022 142.00p 143.57p 141.00p 142.00p 153516
12/12/2022 143.00p 143.50p 142.00p 142.00p 131123
09/12/2022 143.00p 144.17p 142.00p 143.75p 12628
08/12/2022 148.50p 149.50p 142.50p 142.50p 21085
07/12/2022 145.00p 146.95p 144.00p 146.00p 15176
06/12/2022 150.00p 152.50p 145.00p 147.00p 253853
05/12/2022 150.00p 154.50p 149.00p 150.00p 339216
02/12/2022 152.00p 153.50p 150.00p 150.00p 73154
01/12/2022 153.00p 154.00p 152.32p 152.50p 250205
30/11/2022 151.00p 154.56p 151.00p 152.00p 87666
29/11/2022 149.00p 152.50p 148.90p 151.00p 121374
28/11/2022 147.50p 149.50p 145.29p 148.00p 129536
25/11/2022 143.50p 147.00p 134.00p 147.00p 48449
24/11/2022 142.00p 143.50p 140.00p 142.50p 19782
23/11/2022 140.50p 142.62p 139.00p 140.50p 99147
22/11/2022 138.50p 143.00p 136.00p 143.00p 86121
21/11/2022 140.00p 144.50p 138.50p 140.00p 29434
18/11/2022 139.50p 142.00p 138.00p 138.00p 146119
17/11/2022 141.50p 142.00p 138.80p 139.50p 19865
16/11/2022 139.50p 140.00p 137.20p 140.00p 62151
15/11/2022 140.50p 140.80p 139.00p 139.00p 55640
14/11/2022 140.50p 143.51p 138.00p 141.00p 127375
11/11/2022 141.00p 142.00p 138.90p 140.00p 120466
10/11/2022 138.00p 142.00p 136.50p 140.00p 62185
09/11/2022 136.00p 140.00p 134.00p 138.00p 93799
08/11/2022 135.00p 139.00p 134.24p 136.00p 113611
07/11/2022 136.00p 139.50p 132.00p 134.00p 903775
04/11/2022 134.00p 135.36p 132.98p 134.00p 103933
03/11/2022 134.00p 138.00p 131.31p 133.50p 44342
02/11/2022 129.00p 134.00p 128.10p 133.00p 177727
01/11/2022 126.00p 129.00p 123.00p 129.00p 6728579
31/10/2022 130.50p 130.50p 125.00p 127.25p 257580
28/10/2022 125.50p 128.29p 126.00p 126.25p 43674
27/10/2022 125.50p 131.00p 125.00p 127.75p 1425872
26/10/2022 125.50p 130.50p 125.50p 127.75p 36427
25/10/2022 125.00p 129.50p 125.00p 127.75p 900802
24/10/2022 126.00p 126.00p 123.75p 123.75p 78678
21/10/2022 125.00p 126.40p 124.00p 125.75p 147118
20/10/2022 127.50p 128.00p 125.00p 125.00p 42829
19/10/2022 125.00p 127.50p 124.00p 124.00p 64912
18/10/2022 125.00p 126.50p 123.50p 123.50p 1656210
17/10/2022 125.00p 127.05p 124.42p 126.00p 50239
14/10/2022 124.00p 127.50p 121.00p 124.25p 28106
13/10/2022 124.00p 124.05p 118.25p 121.00p 59871
12/10/2022 127.00p 128.50p 124.00p 124.50p 43430
11/10/2022 127.50p 127.50p 127.00p 127.00p 9378
10/10/2022 128.00p 128.50p 125.00p 128.00p 64958
07/10/2022 132.00p 132.00p 128.39p 132.00p 30510
06/10/2022 132.00p 132.00p 128.00p 128.00p 53783
05/10/2022 130.00p 132.50p 130.00p 130.00p 873647
04/10/2022 134.50p 139.50p 130.00p 130.00p 813250
03/10/2022 134.00p 139.50p 134.00p 134.00p 30556
30/09/2022 135.00p 137.00p 134.00p 136.50p 32162
29/09/2022 138.00p 139.50p 137.00p 137.00p 128142
28/09/2022 139.50p 140.00p 136.00p 138.00p 717232
27/09/2022 146.00p 146.00p 131.54p 139.50p 680779
26/09/2022 150.00p 150.68p 148.00p 149.00p 283639
23/09/2022 151.00p 152.00p 149.00p 152.00p 51312
22/09/2022 153.00p 154.21p 152.00p 152.00p 21472
21/09/2022 152.00p 155.88p 152.00p 152.00p 35993
20/09/2022 153.00p 156.00p 152.00p 152.50p 60101

*Close Price adjusted for both dividends and splits