Medica Group (MGP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/12/2021 163.00p 164.50p 160.00p 161.00p 22667
30/11/2021 162.00p 164.00p 158.00p 160.00p 329036
29/11/2021 160.00p 160.00p 152.51p 158.00p 245909
26/11/2021 167.50p 167.54p 158.44p 160.00p 131080
25/11/2021 169.00p 169.00p 166.50p 166.50p 45137
24/11/2021 168.50p 169.50p 167.60p 168.00p 71720
23/11/2021 168.50p 170.50p 167.00p 169.50p 215834
22/11/2021 169.00p 170.48p 167.00p 168.00p 148355
19/11/2021 169.00p 170.48p 169.00p 169.00p 49677
18/11/2021 171.50p 171.50p 168.00p 168.00p 75701
17/11/2021 171.00p 173.59p 166.94p 168.00p 35028
16/11/2021 170.50p 172.85p 169.00p 172.50p 67555
15/11/2021 168.00p 170.60p 166.64p 169.00p 59202
12/11/2021 167.50p 170.36p 167.00p 169.00p 359479
11/11/2021 165.00p 169.10p 163.98p 166.50p 432966
10/11/2021 166.00p 171.16p 165.00p 165.00p 24353
09/11/2021 166.00p 168.49p 165.00p 167.00p 34730
08/11/2021 165.00p 169.00p 163.50p 167.50p 75097
05/11/2021 165.00p 166.50p 162.83p 165.00p 22638
04/11/2021 166.00p 167.56p 162.82p 164.50p 29521
03/11/2021 166.00p 167.54p 164.27p 166.00p 38816
02/11/2021 166.00p 170.14p 165.80p 168.00p 40438
01/11/2021 166.00p 167.84p 165.54p 166.00p 16694
29/10/2021 166.00p 170.18p 162.50p 164.00p 21298
28/10/2021 166.50p 168.38p 166.00p 166.00p 23545
27/10/2021 168.00p 169.36p 165.00p 167.00p 60753
26/10/2021 168.00p 169.63p 167.75p 168.00p 67082
25/10/2021 164.00p 170.00p 163.00p 170.00p 80665
22/10/2021 165.00p 165.50p 163.60p 165.50p 348833
21/10/2021 165.00p 168.00p 162.50p 162.50p 489222
20/10/2021 163.50p 166.00p 160.00p 160.00p 189847
19/10/2021 164.00p 167.97p 164.00p 164.00p 17159
18/10/2021 163.50p 165.08p 163.50p 165.00p 75605
15/10/2021 164.00p 165.67p 162.00p 163.00p 22237
14/10/2021 164.50p 164.50p 163.45p 164.00p 6038
13/10/2021 164.00p 166.67p 164.00p 164.00p 31772
12/10/2021 163.00p 165.04p 161.81p 164.50p 45271
11/10/2021 163.50p 166.50p 163.00p 163.00p 58627
08/10/2021 162.50p 165.00p 160.00p 163.50p 20523
07/10/2021 167.50p 167.50p 163.84p 165.25p 25449
06/10/2021 167.00p 168.00p 158.72p 160.00p 97187
05/10/2021 165.00p 169.00p 164.00p 169.00p 36168
04/10/2021 174.00p 174.00p 164.50p 164.50p 59992
01/10/2021 167.00p 170.00p 164.50p 165.00p 76887
30/09/2021 167.50p 172.76p 166.00p 166.00p 222184
29/09/2021 170.00p 172.53p 165.50p 165.50p 322522
28/09/2021 162.50p 169.00p 162.50p 169.00p 64298
27/09/2021 167.50p 170.00p 160.50p 166.00p 141128
24/09/2021 164.00p 168.00p 161.00p 162.50p 80489
23/09/2021 166.50p 167.93p 161.00p 166.00p 42967
22/09/2021 168.00p 170.00p 161.00p 169.00p 208870
21/09/2021 167.50p 169.13p 158.00p 167.00p 178168
20/09/2021 168.00p 169.50p 160.00p 160.00p 105361
17/09/2021 167.50p 170.50p 167.50p 168.50p 94393
16/09/2021 167.50p 171.50p 167.50p 169.00p 56003
15/09/2021 170.00p 170.50p 167.00p 167.00p 44257
14/09/2021 170.00p 170.50p 162.00p 170.50p 50911
13/09/2021 170.00p 171.00p 169.00p 169.00p 65350
10/09/2021 168.50p 171.50p 167.00p 167.00p 868889
09/09/2021 167.00p 168.50p 165.80p 168.00p 27940
08/09/2021 169.50p 170.00p 165.00p 165.00p 126206
07/09/2021 164.00p 169.00p 164.00p 165.00p 194245
06/09/2021 163.00p 163.50p 160.00p 160.00p 49374
03/09/2021 170.00p 170.00p 160.00p 160.00p 74354
02/09/2021 163.50p 164.00p 162.50p 162.50p 57542
01/09/2021 164.50p 165.00p 161.80p 163.50p 76596
31/08/2021 167.00p 168.50p 160.00p 161.50p 46825
27/08/2021 167.00p 167.50p 157.00p 160.00p 103483
26/08/2021 165.00p 169.50p 152.56p 160.00p 554580
25/08/2021 170.50p 173.00p 159.43p 171.00p 667778
24/08/2021 172.00p 172.75p 163.58p 170.00p 76278
23/08/2021 174.00p 177.00p 172.50p 172.50p 65186
20/08/2021 173.00p 174.00p 173.00p 174.00p 36060
19/08/2021 173.00p 174.00p 172.50p 174.00p 40388
18/08/2021 174.00p 174.00p 172.50p 172.50p 91255
17/08/2021 173.00p 174.00p 171.30p 173.00p 32860
16/08/2021 174.00p 175.50p 172.50p 173.25p 112481
13/08/2021 172.50p 174.50p 166.25p 173.00p 186360
12/08/2021 173.00p 174.00p 170.50p 171.50p 87652
11/08/2021 173.50p 178.00p 173.00p 173.00p 31134
10/08/2021 172.00p 175.00p 172.00p 174.00p 78991
09/08/2021 174.50p 175.00p 172.00p 174.00p 175088
06/08/2021 173.00p 179.80p 165.68p 172.00p 64050
05/08/2021 174.00p 174.00p 172.00p 172.00p 87024
04/08/2021 174.00p 181.00p 172.65p 173.00p 70181
03/08/2021 174.00p 174.00p 172.00p 173.00p 44131
02/08/2021 173.00p 182.50p 172.58p 173.00p 125876
30/07/2021 173.00p 173.00p 171.68p 173.00p 67644
29/07/2021 173.00p 173.00p 170.50p 173.00p 75850
28/07/2021 173.00p 174.79p 171.50p 173.00p 55827
27/07/2021 172.50p 175.00p 170.78p 173.00p 252980
26/07/2021 167.50p 190.50p 167.50p 171.50p 334812
23/07/2021 163.50p 166.50p 161.50p 163.00p 24143
22/07/2021 159.00p 164.00p 158.84p 161.00p 91044
21/07/2021 154.00p 155.18p 154.00p 154.50p 40423
20/07/2021 152.50p 159.50p 142.94p 154.00p 159810
19/07/2021 155.00p 159.00p 145.00p 152.00p 61119
16/07/2021 162.00p 164.50p 153.53p 156.00p 11582
15/07/2021 158.50p 159.00p 155.36p 158.00p 48510
14/07/2021 159.00p 161.50p 157.50p 158.00p 60246
13/07/2021 156.50p 164.00p 155.70p 162.50p 92431
12/07/2021 165.00p 165.83p 151.00p 157.00p 304363
09/07/2021 168.00p 171.00p 158.00p 158.00p 25829
08/07/2021 163.50p 169.21p 163.50p 168.00p 110380
07/07/2021 172.00p 175.50p 164.00p 164.00p 98205
06/07/2021 176.00p 176.00p 171.00p 171.00p 17369
05/07/2021 174.00p 174.00p 170.58p 174.00p 35937
02/07/2021 172.00p 175.32p 170.00p 170.50p 54854
01/07/2021 176.00p 176.00p 172.00p 172.00p 25412
30/06/2021 175.50p 176.00p 170.00p 174.00p 56459
29/06/2021 174.50p 175.00p 172.48p 173.50p 2921
28/06/2021 167.50p 174.00p 167.50p 171.00p 69387
25/06/2021 170.50p 173.03p 165.00p 165.00p 66327
24/06/2021 172.50p 176.98p 166.20p 170.00p 93594
23/06/2021 178.00p 183.00p 173.00p 173.50p 157628
22/06/2021 175.00p 185.00p 172.85p 177.00p 142531
21/06/2021 173.00p 174.00p 168.00p 172.50p 63004
18/06/2021 174.00p 184.50p 167.97p 168.00p 179076
17/06/2021 174.50p 175.00p 168.50p 172.00p 217797
16/06/2021 171.00p 174.50p 170.23p 172.00p 143706
15/06/2021 164.50p 174.00p 161.50p 170.00p 267473
14/06/2021 145.00p 164.50p 145.00p 162.00p 166839
11/06/2021 154.50p 154.50p 148.50p 151.50p 69018
10/06/2021 158.50p 160.50p 144.00p 154.50p 1018940
09/06/2021 163.00p 164.50p 156.50p 156.50p 130190
08/06/2021 167.50p 170.00p 161.50p 161.50p 158470
07/06/2021 166.00p 170.50p 163.50p 165.00p 73011
04/06/2021 164.50p 165.00p 162.00p 162.00p 68559
03/06/2021 161.00p 164.00p 161.00p 164.00p 83346
02/06/2021 161.50p 164.50p 159.50p 164.50p 64908
01/06/2021 168.00p 168.00p 162.18p 165.50p 52031
31/05/2021 164.00p 167.50p 158.50p 163.00p 51021
28/05/2021 164.00p 167.50p 158.50p 163.00p 51021
27/05/2021 163.50p 165.50p 163.19p 163.50p 63945
26/05/2021 167.50p 167.50p 162.00p 162.00p 79256
25/05/2021 161.00p 163.00p 159.90p 162.00p 77767
24/05/2021 162.00p 162.55p 160.00p 160.00p 45618
21/05/2021 162.00p 163.13p 160.50p 161.50p 32717
20/05/2021 162.50p 163.50p 161.00p 161.00p 46708
19/05/2021 164.50p 164.50p 161.00p 161.50p 54513
18/05/2021 166.00p 166.00p 163.50p 165.00p 95905
17/05/2021 164.50p 165.00p 161.00p 163.00p 169511
14/05/2021 160.00p 163.00p 159.00p 159.00p 168358
13/05/2021 158.50p 161.00p 157.00p 160.00p 88796
12/05/2021 163.00p 163.00p 159.00p 159.50p 51558
11/05/2021 165.50p 165.58p 142.63p 162.00p 209610
10/05/2021 165.00p 165.00p 159.00p 162.50p 204433
07/05/2021 161.00p 161.50p 156.50p 160.00p 260704
06/05/2021 160.50p 161.00p 158.50p 159.50p 143559
05/05/2021 160.00p 160.00p 158.00p 159.50p 73444
04/05/2021 163.00p 163.00p 157.00p 157.50p 160907
03/05/2021 157.00p 163.00p 157.00p 157.50p 91801
30/04/2021 157.00p 163.00p 157.00p 157.50p 91801
29/04/2021 160.50p 160.50p 157.00p 158.50p 40164
28/04/2021 158.00p 159.00p 157.00p 159.00p 156709
27/04/2021 155.50p 162.50p 155.50p 158.00p 50063
26/04/2021 160.50p 160.50p 155.00p 158.00p 61114
23/04/2021 157.00p 159.90p 157.00p 158.00p 65152
22/04/2021 157.50p 161.00p 157.00p 157.00p 48024
21/04/2021 160.50p 161.10p 156.50p 156.50p 86451
20/04/2021 159.00p 161.50p 158.50p 158.50p 106128
19/04/2021 162.50p 162.50p 154.83p 160.25p 1308344
16/04/2021 162.50p 162.50p 153.00p 156.00p 140913
15/04/2021 153.00p 162.50p 153.00p 158.00p 99174
14/04/2021 157.00p 157.00p 155.52p 157.00p 96935
13/04/2021 160.00p 160.00p 153.00p 155.00p 55641
12/04/2021 160.00p 162.50p 154.00p 155.00p 225340
09/04/2021 161.50p 161.50p 153.50p 155.00p 150673
08/04/2021 152.00p 158.50p 150.00p 157.00p 815169
07/04/2021 152.00p 152.00p 146.00p 146.00p 105826
06/04/2021 151.50p 151.50p 148.00p 148.00p 14943
01/04/2021 151.00p 152.00p 150.00p 151.50p 29931
31/03/2021 152.50p 152.50p 149.00p 149.00p 33488
30/03/2021 155.00p 155.00p 150.50p 152.00p 91684
29/03/2021 155.00p 155.00p 150.00p 151.00p 57087
26/03/2021 153.50p 153.20p 151.50p 151.75p 53225
25/03/2021 153.50p 153.50p 150.81p 152.50p 69238
24/03/2021 153.50p 155.00p 150.50p 154.00p 105915
23/03/2021 157.50p 157.50p 151.00p 153.50p 193774
22/03/2021 153.00p 160.00p 152.02p 152.50p 76429
19/03/2021 150.00p 159.50p 147.67p 150.00p 139241
18/03/2021 142.50p 149.00p 142.26p 147.25p 42491
17/03/2021 145.00p 145.00p 141.50p 145.00p 58004
16/03/2021 145.00p 145.00p 138.50p 140.00p 26962
15/03/2021 137.50p 143.50p 133.53p 143.50p 72812
12/03/2021 130.00p 138.00p 130.00p 137.00p 41515
11/03/2021 129.00p 137.44p 129.00p 134.00p 22766
10/03/2021 129.00p 135.00p 129.00p 132.50p 91640
09/03/2021 132.00p 132.00p 127.81p 128.50p 36933
08/03/2021 125.50p 131.50p 125.50p 129.75p 21094
05/03/2021 130.50p 135.00p 125.00p 129.00p 71279
04/03/2021 131.50p 134.23p 130.50p 134.00p 66957
03/03/2021 134.00p 134.03p 130.54p 133.00p 49371
02/03/2021 135.00p 137.92p 130.50p 135.00p 65989
01/03/2021 136.50p 138.00p 131.20p 138.00p 81065
26/02/2021 127.50p 137.10p 127.15p 134.00p 144142
25/02/2021 120.00p 127.50p 117.90p 126.25p 227502
24/02/2021 114.50p 119.50p 114.50p 117.00p 13359
23/02/2021 117.00p 120.00p 114.50p 117.00p 209059
22/02/2021 116.00p 120.50p 115.25p 117.75p 78401

*Close Price adjusted for both dividends and splits