Medica Group (MGP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/02/2021 113.00p 119.73p 107.40p 119.50p 160596
18/02/2021 119.50p 119.50p 110.00p 111.50p 138394
17/02/2021 120.00p 120.00p 115.00p 116.50p 95088
16/02/2021 119.50p 119.50p 116.15p 116.50p 70950
15/02/2021 123.00p 123.00p 115.94p 118.00p 88427
12/02/2021 117.00p 120.70p 117.00p 118.00p 53043
11/02/2021 122.50p 122.50p 117.50p 118.00p 142772
10/02/2021 120.00p 122.50p 117.00p 118.00p 56041
09/02/2021 118.00p 118.00p 117.15p 117.50p 39209
08/02/2021 119.00p 123.00p 115.89p 116.50p 59286
05/02/2021 119.00p 121.39p 115.44p 117.00p 148442
04/02/2021 119.00p 119.00p 115.00p 115.50p 33269
03/02/2021 115.00p 118.56p 115.00p 115.75p 55551
02/02/2021 115.00p 119.06p 113.96p 115.25p 87810
01/02/2021 115.00p 121.00p 110.50p 110.50p 78799
29/01/2021 121.50p 121.50p 114.70p 118.00p 41438
28/01/2021 119.00p 119.00p 115.00p 119.00p 28594
27/01/2021 119.50p 119.50p 115.50p 116.75p 60468
26/01/2021 117.50p 119.20p 115.00p 115.25p 90221
25/01/2021 118.00p 121.50p 117.50p 120.00p 77483
22/01/2021 121.50p 123.82p 116.10p 121.50p 63358
21/01/2021 128.00p 129.50p 124.00p 125.00p 56465
20/01/2021 129.50p 130.00p 123.50p 130.00p 30458
19/01/2021 126.50p 130.25p 123.00p 124.00p 52777
18/01/2021 133.00p 133.00p 127.10p 127.25p 22712
15/01/2021 127.00p 130.00p 127.00p 127.00p 5762
14/01/2021 127.00p 131.00p 126.00p 127.00p 71326
13/01/2021 130.00p 131.40p 127.00p 127.00p 39442
12/01/2021 127.50p 132.50p 127.00p 127.00p 24511
11/01/2021 126.00p 134.50p 126.00p 127.75p 33928
08/01/2021 129.00p 134.50p 127.93p 130.50p 32248
07/01/2021 124.50p 136.00p 124.50p 131.00p 92358
06/01/2021 128.00p 130.00p 121.50p 126.00p 36778
05/01/2021 125.00p 130.50p 124.50p 127.00p 341426
04/01/2021 120.00p 124.05p 119.50p 120.50p 56588
31/12/2020 120.50p 123.00p 118.50p 119.00p 126377
30/12/2020 117.50p 120.40p 115.78p 118.75p 89776
28/12/2020 120.00p 120.00p 113.90p 116.50p 16585
24/12/2020 120.00p 120.00p 113.90p 116.50p 16585
23/12/2020 114.50p 117.90p 114.41p 114.50p 32210
22/12/2020 119.00p 119.00p 114.55p 116.00p 35343
21/12/2020 112.50p 117.96p 111.76p 114.00p 71367
18/12/2020 119.50p 120.00p 113.87p 115.50p 89559
17/12/2020 120.00p 117.98p 114.41p 114.50p 26384
16/12/2020 120.00p 120.00p 112.50p 114.50p 78557
15/12/2020 119.00p 119.00p 113.15p 118.00p 10627
14/12/2020 115.00p 117.25p 111.00p 113.00p 90233
11/12/2020 116.00p 122.17p 109.00p 111.75p 119818
10/12/2020 119.50p 122.65p 117.00p 119.50p 158077
09/12/2020 124.50p 124.50p 121.00p 121.50p 107948
08/12/2020 119.50p 124.90p 119.50p 121.50p 35251
07/12/2020 118.50p 120.44p 116.00p 119.00p 119338
04/12/2020 125.00p 125.00p 119.00p 119.00p 74958
03/12/2020 118.50p 121.14p 118.00p 120.00p 82168
02/12/2020 118.50p 121.97p 118.50p 121.00p 230881
01/12/2020 122.00p 122.00p 120.63p 122.00p 21073
30/11/2020 126.50p 128.21p 123.00p 123.00p 62330
27/11/2020 125.50p 128.38p 122.00p 128.00p 121497
26/11/2020 131.50p 131.50p 125.00p 125.00p 45284
25/11/2020 129.50p 129.50p 126.00p 129.50p 1031445
24/11/2020 125.00p 128.00p 122.00p 126.00p 672756
23/11/2020 121.00p 127.00p 119.70p 127.00p 67007
20/11/2020 129.50p 129.50p 119.00p 120.00p 109096
19/11/2020 115.50p 130.00p 113.16p 130.00p 99810
18/11/2020 116.00p 119.50p 112.00p 112.00p 38205
17/11/2020 115.50p 120.00p 112.00p 116.00p 91533
16/11/2020 114.50p 118.30p 112.57p 114.50p 72565
13/11/2020 113.50p 119.00p 111.48p 119.00p 15202
12/11/2020 116.50p 118.84p 113.00p 114.75p 40552
10/11/2020 111.50p 116.50p 105.00p 110.00p 4655978
09/11/2020 111.00p 111.00p 105.00p 109.00p 433645
06/11/2020 108.00p 110.00p 108.00p 108.00p 174631
05/11/2020 107.50p 108.50p 106.49p 108.00p 74684
04/11/2020 110.00p 110.00p 103.50p 106.00p 1001573
03/11/2020 98.20p 99.04p 97.74p 98.20p 79029
02/11/2020 110.00p 110.00p 95.00p 96.60p 421849
30/10/2020 105.50p 110.78p 105.00p 105.00p 48606
29/10/2020 105.50p 111.50p 105.50p 106.00p 26590
28/10/2020 107.50p 110.15p 106.00p 106.00p 32552
27/10/2020 107.00p 112.80p 107.00p 107.00p 32003
26/10/2020 107.00p 112.53p 106.50p 108.25p 30490
23/10/2020 110.00p 112.79p 107.86p 109.50p 60189
22/10/2020 110.00p 110.00p 107.25p 110.00p 76030
21/10/2020 110.00p 111.62p 105.00p 109.00p 5774038
20/10/2020 111.50p 114.25p 111.50p 112.00p 20563
19/10/2020 114.00p 114.00p 111.00p 114.00p 18834
16/10/2020 110.00p 114.38p 110.00p 110.00p 39818
15/10/2020 117.00p 117.71p 113.25p 113.25p 56029
14/10/2020 115.00p 115.55p 115.00p 115.00p 36544
13/10/2020 117.50p 119.25p 116.00p 116.00p 69590
12/10/2020 124.00p 124.00p 117.00p 117.50p 70446
09/10/2020 115.00p 117.90p 115.00p 115.00p 12720
08/10/2020 115.00p 118.00p 115.00p 117.50p 538940
07/10/2020 115.00p 118.50p 115.00p 115.00p 41606
06/10/2020 119.50p 120.00p 115.46p 117.50p 543264
05/10/2020 115.00p 119.50p 114.54p 116.00p 75044
02/10/2020 116.00p 118.15p 115.45p 117.00p 38150
01/10/2020 119.50p 120.00p 116.20p 117.00p 17850
30/09/2020 119.50p 120.00p 118.99p 119.00p 19463
29/09/2020 124.50p 126.50p 118.69p 120.00p 80198
28/09/2020 124.50p 128.02p 125.22p 126.00p 28111
25/09/2020 124.50p 126.75p 124.00p 124.00p 20594
24/09/2020 124.00p 125.00p 124.00p 124.00p 691
23/09/2020 125.00p 127.35p 125.00p 125.00p 13852
22/09/2020 125.50p 127.47p 125.00p 125.00p 15159
21/09/2020 132.00p 132.70p 124.50p 124.50p 69183
18/09/2020 127.00p 130.43p 127.00p 127.00p 65245
17/09/2020 131.00p 131.00p 127.00p 127.00p 10252
16/09/2020 130.00p 130.46p 127.00p 129.50p 39321
15/09/2020 127.00p 132.53p 127.00p 127.00p 9229
14/09/2020 133.50p 134.00p 129.00p 130.00p 168052
11/09/2020 123.50p 132.23p 123.50p 130.00p 81153
10/09/2020 122.00p 126.73p 122.00p 124.50p 9816
09/09/2020 127.00p 127.00p 119.86p 125.00p 33625
08/09/2020 128.50p 130.74p 118.36p 123.00p 106598
07/09/2020 130.00p 134.55p 129.00p 129.00p 27384
04/09/2020 130.50p 135.00p 129.08p 131.50p 19794
03/09/2020 130.50p 135.96p 130.00p 130.00p 19594
02/09/2020 133.00p 138.00p 131.12p 132.00p 58225
01/09/2020 135.50p 138.00p 132.00p 132.00p 12376
31/08/2020 135.50p 138.00p 133.65p 134.00p 171608
28/08/2020 135.50p 138.00p 133.65p 134.00p 171608
27/08/2020 135.00p 138.00p 134.50p 134.50p 11884
26/08/2020 139.50p 139.50p 135.00p 136.00p 18716
25/08/2020 136.50p 137.31p 135.50p 136.50p 24141
24/08/2020 137.50p 138.98p 136.82p 137.25p 22935
21/08/2020 137.50p 137.50p 131.50p 135.00p 112630
20/08/2020 135.50p 139.79p 135.00p 136.00p 88830
19/08/2020 135.50p 138.98p 135.50p 135.50p 9162
18/08/2020 139.50p 139.50p 137.99p 139.00p 26817
17/08/2020 135.50p 138.98p 135.00p 138.00p 26245
14/08/2020 139.50p 140.00p 137.67p 140.00p 14363
13/08/2020 136.50p 138.76p 136.00p 136.00p 453314
12/08/2020 135.50p 138.00p 135.50p 137.00p 47677
11/08/2020 135.00p 138.24p 135.00p 135.00p 31422
10/08/2020 139.50p 138.24p 136.51p 137.25p 22007
07/08/2020 139.50p 139.50p 135.00p 135.00p 26296
06/08/2020 135.50p 139.00p 135.00p 135.00p 12857
05/08/2020 139.50p 140.00p 136.51p 140.00p 12861
04/08/2020 140.00p 140.00p 136.02p 140.00p 20288
03/08/2020 135.50p 138.30p 135.50p 136.50p 22584
31/07/2020 138.00p 138.30p 135.50p 135.50p 32222
30/07/2020 135.50p 137.95p 135.00p 135.00p 12209
29/07/2020 139.50p 138.30p 135.70p 137.25p 54136
28/07/2020 139.50p 139.50p 135.70p 137.25p 19333
27/07/2020 137.50p 137.55p 135.00p 136.00p 29207
24/07/2020 135.50p 136.20p 135.00p 135.00p 42084
23/07/2020 135.50p 142.58p 127.50p 130.00p 358729
22/07/2020 135.50p 145.00p 133.18p 140.00p 80544
21/07/2020 126.50p 133.49p 126.50p 130.00p 39020
20/07/2020 126.50p 134.00p 129.00p 130.50p 43714
17/07/2020 126.50p 130.65p 126.50p 130.00p 19432
16/07/2020 128.00p 134.08p 128.00p 130.00p 140560
15/07/2020 125.00p 134.50p 125.00p 134.50p 12773
14/07/2020 130.50p 130.50p 124.50p 126.00p 13356
13/07/2020 126.50p 126.66p 125.50p 125.50p 16995
10/07/2020 126.50p 127.00p 124.50p 125.25p 50069
09/07/2020 128.00p 128.00p 123.59p 126.50p 39523
08/07/2020 124.50p 127.38p 122.50p 124.00p 104450
07/07/2020 120.50p 123.00p 118.97p 120.00p 35699
06/07/2020 122.50p 124.00p 121.00p 121.00p 75792
03/07/2020 120.00p 124.27p 120.00p 120.50p 59253
02/07/2020 128.50p 125.35p 122.66p 125.00p 22665
01/07/2020 128.50p 125.00p 122.95p 123.75p 24426
29/06/2020 128.50p 128.50p 124.98p 125.00p 214899
26/06/2020 122.50p 127.28p 122.50p 123.00p 13948
25/06/2020 127.50p 127.50p 120.50p 124.25p 29379
24/06/2020 128.50p 129.00p 123.86p 129.00p 21314
23/06/2020 129.00p 126.29p 125.00p 125.75p 13480
22/06/2020 129.00p 129.00p 123.30p 129.00p 10640
19/06/2020 124.00p 127.00p 124.00p 127.00p 14158
18/06/2020 124.00p 126.25p 124.00p 124.00p 18057
17/06/2020 129.00p 129.00p 120.90p 125.00p 84445
16/06/2020 120.50p 125.68p 120.00p 120.00p 430377
15/06/2020 126.50p 130.38p 123.20p 125.75p 36789
12/06/2020 132.50p 132.50p 127.00p 127.00p 36437
11/06/2020 126.50p 130.80p 126.00p 128.00p 58528
10/06/2020 132.50p 131.24p 128.45p 129.50p 9435
09/06/2020 132.50p 132.50p 126.00p 129.50p 34816
08/06/2020 133.50p 133.50p 126.50p 130.75p 68145
05/06/2020 129.50p 133.00p 126.50p 133.00p 48933
04/06/2020 127.50p 134.00p 126.79p 131.00p 38852
03/06/2020 128.00p 136.00p 128.00p 129.00p 19387
02/06/2020 132.50p 133.50p 127.85p 133.25p 21688
01/06/2020 132.50p 132.50p 128.05p 130.00p 90625
29/05/2020 125.50p 130.82p 125.00p 125.00p 34676
28/05/2020 129.50p 132.50p 125.79p 128.50p 60903
27/05/2020 120.00p 126.76p 119.77p 125.00p 83234
26/05/2020 125.00p 125.00p 118.50p 123.00p 146931
22/05/2020 125.00p 122.72p 119.54p 121.75p 440762
21/05/2020 125.00p 125.00p 117.00p 121.00p 11269
20/05/2020 119.00p 121.40p 118.31p 120.00p 150754
19/05/2020 119.00p 119.50p 115.74p 116.00p 132882
18/05/2020 115.00p 120.00p 111.42p 115.00p 133015
15/05/2020 117.50p 120.73p 117.00p 117.50p 29135
14/05/2020 123.50p 126.50p 116.00p 116.00p 94548
13/05/2020 127.00p 127.00p 125.00p 127.00p 27190
12/05/2020 126.00p 126.78p 124.43p 125.00p 25797
11/05/2020 126.00p 128.00p 120.00p 124.50p 131305
07/05/2020 133.00p 133.00p 127.00p 127.00p 123523

*Close Price adjusted for both dividends and splits