Medica Group (MGP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2022 155.50p 157.04p 153.00p 153.00p 83877
15/09/2022 157.50p 158.50p 154.70p 155.00p 16095
14/09/2022 159.00p 159.00p 153.50p 157.50p 89951
13/09/2022 156.00p 160.00p 145.95p 159.00p 102175
12/09/2022 154.50p 158.50p 154.50p 156.50p 1686303
09/09/2022 159.50p 159.50p 154.00p 154.00p 8700
08/09/2022 156.50p 156.50p 154.00p 154.00p 52642
07/09/2022 157.00p 159.15p 154.09p 156.00p 153602
06/09/2022 154.00p 156.50p 154.00p 155.25p 7519
05/09/2022 154.00p 155.00p 153.56p 154.00p 25422
02/09/2022 154.00p 155.00p 154.00p 154.50p 78264
01/09/2022 154.00p 156.68p 154.00p 156.00p 80284
31/08/2022 154.00p 157.00p 154.00p 156.00p 63987
30/08/2022 155.00p 157.00p 154.00p 154.00p 106356
29/08/2022 155.00p 156.33p 155.00p 155.00p 84038
26/08/2022 155.00p 156.33p 155.00p 155.00p 84038
25/08/2022 156.00p 157.98p 155.00p 155.00p 55427
24/08/2022 159.00p 159.00p 155.00p 155.00p 167584
23/08/2022 161.00p 161.32p 157.00p 157.00p 144742
22/08/2022 158.00p 160.10p 157.00p 157.00p 108974
19/08/2022 160.00p 163.18p 158.00p 158.00p 101311
18/08/2022 163.00p 163.50p 159.52p 163.00p 249823
17/08/2022 157.00p 162.50p 157.00p 162.50p 136298
16/08/2022 157.00p 160.00p 155.50p 160.00p 115536
15/08/2022 159.50p 161.00p 154.24p 159.50p 20406
12/08/2022 159.50p 160.00p 153.00p 153.00p 52095
11/08/2022 159.50p 160.50p 158.57p 159.50p 11401
10/08/2022 157.00p 163.00p 156.59p 161.00p 67810
09/08/2022 158.00p 160.00p 156.00p 156.00p 97358
08/08/2022 159.00p 160.00p 158.00p 158.00p 123314
05/08/2022 159.00p 160.00p 158.10p 159.00p 35542
04/08/2022 160.00p 162.00p 156.50p 158.00p 81717
03/08/2022 160.00p 160.50p 159.63p 160.00p 34187
02/08/2022 162.00p 160.75p 159.75p 160.75p 9363
01/08/2022 162.00p 162.00p 158.79p 159.00p 25044
29/07/2022 154.00p 162.00p 151.50p 159.00p 12455929
28/07/2022 155.50p 158.50p 152.00p 153.50p 17350
27/07/2022 150.00p 158.50p 150.00p 154.25p 248064
26/07/2022 150.50p 157.27p 147.00p 156.50p 8944772
25/07/2022 146.50p 148.75p 145.50p 146.00p 5472493
22/07/2022 146.50p 148.77p 146.00p 146.00p 85983
21/07/2022 146.00p 150.00p 146.00p 146.00p 99870
20/07/2022 148.00p 154.50p 147.27p 150.00p 20961
19/07/2022 148.00p 150.90p 147.75p 148.00p 2948
18/07/2022 148.00p 149.00p 145.72p 147.00p 41126
15/07/2022 148.00p 148.75p 145.90p 147.50p 7537
14/07/2022 148.00p 149.00p 145.90p 147.50p 8230
13/07/2022 148.00p 148.00p 145.00p 145.00p 129613
12/07/2022 148.50p 150.00p 148.00p 148.00p 22083
11/07/2022 148.50p 149.28p 147.30p 149.00p 26406
08/07/2022 148.50p 150.00p 148.00p 148.00p 859532
07/07/2022 148.50p 151.85p 148.00p 149.00p 898654
06/07/2022 149.00p 150.00p 148.20p 149.00p 13617
05/07/2022 145.50p 152.42p 145.50p 148.00p 71769
04/07/2022 145.00p 153.00p 145.00p 145.00p 10404
01/07/2022 148.00p 153.70p 145.00p 145.00p 28313
30/06/2022 150.50p 152.50p 148.25p 150.00p 88424
29/06/2022 151.00p 153.38p 151.00p 151.00p 327225
28/06/2022 155.50p 155.50p 150.00p 150.00p 158541
27/06/2022 155.00p 155.75p 151.10p 151.50p 40829
24/06/2022 157.00p 157.00p 151.76p 157.00p 1020232
23/06/2022 150.50p 155.50p 150.00p 155.00p 41725
22/06/2022 151.00p 152.70p 150.36p 151.00p 58989
21/06/2022 153.50p 156.50p 152.51p 156.50p 16108
20/06/2022 153.00p 156.50p 152.05p 156.50p 20687
17/06/2022 150.00p 151.75p 149.18p 150.00p 19042
16/06/2022 153.50p 154.40p 150.48p 152.00p 13951
15/06/2022 155.00p 155.25p 152.03p 153.00p 20576
14/06/2022 153.00p 158.50p 153.00p 156.00p 8644
13/06/2022 161.00p 161.00p 152.00p 157.00p 15606
10/06/2022 158.00p 162.54p 158.00p 158.00p 7795
09/06/2022 160.50p 163.50p 157.00p 157.00p 19773
08/06/2022 158.00p 160.50p 157.55p 158.00p 150414
07/06/2022 161.00p 161.01p 157.00p 158.00p 823397
06/06/2022 152.00p 158.90p 152.50p 156.25p 5625
03/06/2022 152.00p 159.50p 154.50p 154.75p 12156
02/06/2022 152.00p 159.50p 154.50p 154.75p 12156
01/06/2022 152.00p 159.50p 154.50p 154.75p 12156
31/05/2022 152.00p 158.50p 152.00p 152.00p 53466
30/05/2022 152.50p 156.28p 152.00p 153.50p 47122
27/05/2022 152.50p 158.86p 155.54p 157.50p 51603
26/05/2022 152.50p 155.77p 150.25p 155.00p 31806
25/05/2022 154.00p 154.06p 150.27p 152.50p 52113
24/05/2022 152.00p 154.04p 150.12p 153.00p 58701
23/05/2022 153.50p 153.50p 144.58p 151.50p 163356
20/05/2022 156.00p 159.00p 152.24p 154.00p 23633
19/05/2022 154.00p 159.70p 154.00p 154.00p 89831
18/05/2022 162.50p 163.06p 159.20p 162.00p 22369
17/05/2022 165.00p 166.75p 159.96p 162.00p 506939
16/05/2022 158.00p 166.75p 156.25p 164.50p 89044
13/05/2022 160.50p 166.00p 157.75p 158.00p 568576
12/05/2022 160.50p 168.50p 155.00p 160.00p 174678
11/05/2022 163.50p 168.00p 159.26p 168.00p 46561
10/05/2022 157.50p 168.76p 156.50p 158.00p 39122
09/05/2022 160.00p 166.00p 155.90p 157.50p 62543
06/05/2022 160.50p 170.00p 160.00p 160.00p 30002
05/05/2022 160.00p 166.00p 160.00p 160.00p 1743
04/05/2022 162.00p 162.25p 160.20p 162.00p 8200
03/05/2022 160.00p 169.50p 159.25p 160.00p 282913
29/04/2022 166.00p 166.50p 160.00p 160.00p 89636
28/04/2022 162.00p 165.50p 160.00p 162.00p 17572
27/04/2022 160.50p 168.15p 157.35p 164.75p 24224
26/04/2022 155.00p 170.00p 155.00p 170.00p 26603
25/04/2022 155.50p 165.00p 155.50p 162.50p 21800
22/04/2022 164.00p 168.71p 159.14p 160.00p 25456
21/04/2022 169.50p 169.50p 155.50p 160.00p 60138
20/04/2022 164.00p 165.88p 162.57p 164.00p 6257
19/04/2022 161.00p 169.50p 161.00p 167.50p 22149
14/04/2022 161.00p 169.00p 160.00p 160.00p 10264
13/04/2022 160.50p 165.02p 158.00p 160.00p 35541
12/04/2022 160.00p 162.81p 155.50p 160.00p 595381
11/04/2022 158.00p 163.85p 156.40p 160.00p 116152
08/04/2022 164.50p 164.50p 158.00p 158.00p 920753
07/04/2022 163.50p 165.51p 161.00p 163.00p 25465
06/04/2022 163.00p 164.22p 163.00p 163.00p 50246
05/04/2022 166.00p 166.00p 161.06p 162.50p 220688
04/04/2022 161.50p 173.50p 159.51p 165.00p 4014093
01/04/2022 160.00p 161.50p 158.74p 160.00p 32500
31/03/2022 155.50p 166.58p 155.00p 155.00p 185669
30/03/2022 162.00p 167.50p 157.75p 159.00p 47786
29/03/2022 160.50p 165.00p 154.50p 165.00p 1086179
28/03/2022 155.50p 158.28p 155.00p 157.50p 15774
25/03/2022 155.50p 157.07p 151.70p 155.50p 115183
24/03/2022 150.00p 154.21p 150.00p 150.00p 14295
23/03/2022 153.00p 157.00p 153.00p 154.00p 41921
22/03/2022 152.00p 158.00p 150.42p 153.00p 18719
21/03/2022 148.50p 153.00p 148.22p 153.00p 69864
18/03/2022 146.00p 150.48p 144.70p 149.00p 33048
17/03/2022 148.50p 150.68p 146.00p 146.00p 37897
16/03/2022 146.00p 149.50p 144.50p 148.00p 49566
15/03/2022 141.50p 146.84p 141.42p 145.00p 26941
14/03/2022 142.50p 143.47p 135.50p 142.50p 58245
11/03/2022 139.50p 141.43p 138.27p 139.50p 28475
10/03/2022 136.00p 142.50p 135.30p 139.00p 56479
09/03/2022 136.00p 143.00p 134.99p 143.00p 26108
08/03/2022 135.00p 139.95p 131.40p 137.00p 65397
07/03/2022 130.00p 136.00p 126.00p 136.00p 47005
04/03/2022 128.00p 130.00p 120.50p 130.00p 171225
03/03/2022 135.00p 139.50p 131.00p 131.00p 91452
02/03/2022 137.00p 137.00p 135.00p 136.00p 49788
01/03/2022 139.50p 139.02p 135.00p 137.25p 223501
28/02/2022 139.50p 143.78p 136.93p 138.50p 39471
25/02/2022 140.00p 144.00p 134.06p 138.50p 211925
24/02/2022 145.00p 146.02p 128.45p 137.00p 113813
23/02/2022 148.50p 154.08p 146.50p 148.00p 135855
22/02/2022 149.00p 149.20p 148.00p 148.00p 63364
21/02/2022 148.00p 152.15p 146.43p 149.00p 46414
18/02/2022 149.00p 151.50p 149.00p 151.00p 48606
17/02/2022 151.50p 153.00p 150.50p 150.50p 49986
16/02/2022 150.00p 156.00p 149.50p 150.00p 31725
15/02/2022 150.00p 152.00p 147.87p 149.00p 1368517
14/02/2022 159.50p 159.50p 149.03p 150.00p 1902174
11/02/2022 155.00p 159.41p 151.93p 152.50p 35356
10/02/2022 159.50p 159.50p 154.00p 157.00p 158277
09/02/2022 156.00p 160.00p 150.84p 157.00p 184668
08/02/2022 160.00p 161.16p 155.00p 156.00p 78967
07/02/2022 160.50p 165.72p 160.50p 162.00p 75955
04/02/2022 160.00p 164.50p 161.94p 162.50p 155677
03/02/2022 160.00p 165.00p 157.12p 160.00p 3046666
02/02/2022 167.50p 167.80p 162.86p 165.00p 38610
01/02/2022 169.50p 169.50p 163.74p 166.00p 23805
31/01/2022 169.50p 169.50p 163.65p 168.00p 36823
28/01/2022 163.50p 165.72p 160.50p 160.50p 35794
27/01/2022 163.50p 170.00p 159.36p 168.00p 43343
26/01/2022 167.50p 167.50p 160.50p 165.00p 2638133
25/01/2022 156.00p 161.50p 156.00p 156.00p 683729
24/01/2022 155.00p 163.75p 154.00p 158.00p 217502
21/01/2022 163.00p 170.46p 153.00p 157.00p 112590
20/01/2022 164.00p 172.14p 163.00p 163.00p 120530
19/01/2022 170.00p 171.50p 165.00p 170.00p 30713
18/01/2022 168.50p 170.00p 166.42p 167.75p 23896
17/01/2022 168.50p 173.50p 163.50p 171.00p 87730
14/01/2022 160.50p 170.00p 160.50p 164.00p 17182
13/01/2022 163.00p 170.00p 160.50p 160.50p 25458
12/01/2022 171.50p 171.50p 161.70p 165.00p 56404
10/01/2022 168.50p 174.50p 168.50p 172.50p 39813
07/01/2022 178.00p 178.00p 165.00p 174.00p 120540
06/01/2022 176.50p 179.50p 169.82p 176.50p 178859
05/01/2022 176.50p 176.85p 173.00p 175.00p 160697
04/01/2022 167.00p 177.00p 163.50p 172.50p 273216
31/12/2021 165.00p 165.00p 162.50p 162.50p 7333
30/12/2021 161.00p 163.00p 160.96p 161.50p 46378
29/12/2021 159.50p 163.30p 159.44p 161.50p 94403
24/12/2021 167.50p 167.50p 159.34p 162.50p 8982
23/12/2021 160.50p 163.66p 160.00p 160.00p 41202
22/12/2021 162.50p 162.50p 159.88p 162.00p 72814
21/12/2021 162.50p 162.50p 157.86p 161.00p 8731
20/12/2021 164.50p 165.00p 158.19p 161.00p 22314
17/12/2021 161.00p 165.00p 159.85p 165.00p 20996
16/12/2021 160.00p 163.08p 160.00p 160.00p 949563
15/12/2021 160.50p 161.50p 160.00p 160.00p 58094
14/12/2021 160.00p 165.00p 159.04p 162.00p 53000
13/12/2021 163.00p 163.95p 147.84p 160.00p 62858
10/12/2021 165.00p 165.00p 165.00p 165.00p 52
09/12/2021 166.50p 167.57p 164.45p 166.50p 25254
08/12/2021 163.50p 166.80p 163.50p 164.00p 61869
07/12/2021 162.00p 164.92p 162.00p 163.00p 56177
06/12/2021 162.00p 166.00p 161.00p 166.00p 17633
03/12/2021 164.00p 164.68p 160.00p 160.00p 33604
02/12/2021 165.00p 165.00p 160.38p 165.00p 20468

*Close Price adjusted for both dividends and splits