Medica Group (MGP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/05/2020 127.00p 128.50p 125.50p 127.50p 50135
05/05/2020 132.00p 132.00p 127.65p 129.00p 17953
01/05/2020 126.00p 132.00p 126.00p 126.50p 80667
30/04/2020 131.00p 131.00p 126.00p 130.00p 63461
29/04/2020 123.00p 130.00p 119.67p 127.00p 72743
28/04/2020 121.50p 123.00p 115.95p 123.00p 66173
27/04/2020 125.50p 131.80p 113.50p 114.00p 131097
24/04/2020 123.00p 133.00p 123.00p 130.00p 165775
23/04/2020 118.00p 121.15p 114.61p 118.00p 13272
22/04/2020 117.00p 120.00p 115.74p 118.00p 38350
21/04/2020 120.00p 121.00p 110.00p 115.00p 64667
20/04/2020 122.00p 123.50p 117.50p 117.50p 41904
17/04/2020 117.50p 125.00p 115.40p 125.00p 376633
16/04/2020 116.50p 118.50p 113.00p 117.50p 34123
15/04/2020 117.50p 123.40p 110.00p 110.00p 157256
14/04/2020 107.00p 125.00p 103.00p 123.00p 225579
09/04/2020 105.00p 105.00p 100.50p 104.50p 416531
08/04/2020 102.50p 104.00p 102.00p 104.00p 298436
07/04/2020 103.50p 107.00p 92.00p 101.50p 306158
06/04/2020 107.00p 110.00p 104.00p 110.00p 57964
03/04/2020 109.50p 109.50p 100.00p 104.00p 44820
02/04/2020 103.50p 107.24p 103.00p 105.00p 22185
01/04/2020 103.50p 104.25p 103.00p 103.00p 35973
31/03/2020 102.00p 106.67p 100.50p 106.00p 157353
30/03/2020 100.00p 106.50p 97.00p 105.00p 44817
27/03/2020 110.00p 115.00p 97.54p 101.50p 81966
26/03/2020 118.00p 118.00p 115.00p 116.50p 42425
25/03/2020 117.50p 117.50p 113.43p 115.00p 20149
24/03/2020 110.00p 118.00p 110.00p 118.00p 34339
23/03/2020 94.40p 106.78p 88.00p 106.00p 159831
20/03/2020 113.00p 123.00p 108.74p 116.00p 219360
19/03/2020 111.00p 113.00p 110.00p 111.00p 41351
18/03/2020 105.50p 113.00p 100.00p 111.00p 99484
17/03/2020 100.50p 107.62p 100.00p 105.75p 200860
16/03/2020 112.00p 112.00p 97.40p 100.00p 243009
13/03/2020 119.50p 122.00p 112.15p 118.00p 80981
12/03/2020 122.00p 122.00p 110.23p 115.00p 212497
11/03/2020 132.00p 133.00p 119.00p 123.00p 85442
10/03/2020 133.50p 137.43p 132.00p 133.50p 95137
09/03/2020 136.50p 140.00p 127.00p 134.50p 140699
06/03/2020 140.50p 145.00p 140.00p 140.00p 37021
05/03/2020 146.00p 147.00p 140.00p 145.00p 41416
04/03/2020 140.00p 144.40p 140.00p 143.00p 339607
03/03/2020 137.50p 146.00p 137.39p 140.00p 32723
02/03/2020 130.50p 137.00p 130.50p 136.25p 68716
28/02/2020 130.00p 138.00p 126.51p 134.00p 97711
27/02/2020 150.50p 153.50p 131.48p 138.50p 155428
26/02/2020 159.50p 159.50p 150.00p 150.00p 39357
25/02/2020 152.00p 155.99p 152.00p 155.00p 16448
24/02/2020 152.00p 158.00p 152.00p 158.00p 112166
21/02/2020 154.50p 158.90p 152.00p 156.00p 60404
20/02/2020 154.00p 160.00p 151.55p 154.00p 49667
19/02/2020 150.00p 156.77p 150.00p 154.00p 37213
18/02/2020 158.00p 158.00p 150.00p 154.00p 17494
17/02/2020 157.50p 157.50p 149.59p 152.00p 30469
14/02/2020 153.50p 154.00p 150.50p 153.50p 59386
13/02/2020 156.00p 156.00p 149.50p 150.00p 56110
12/02/2020 151.00p 155.00p 151.00p 155.00p 17397
11/02/2020 151.00p 154.64p 150.50p 150.50p 20621
10/02/2020 154.00p 155.00p 151.07p 153.00p 41609
07/02/2020 153.00p 153.00p 149.00p 151.00p 26785
06/02/2020 150.50p 155.00p 149.00p 149.00p 9910
05/02/2020 157.50p 157.50p 150.50p 150.50p 61116
04/02/2020 154.50p 156.50p 154.50p 154.50p 121703
03/02/2020 157.00p 157.50p 151.73p 156.50p 1111525
31/01/2020 149.00p 155.22p 149.00p 153.00p 58194
30/01/2020 156.50p 156.50p 150.00p 152.50p 21846
29/01/2020 149.00p 155.14p 149.00p 150.00p 24592
28/01/2020 156.50p 156.50p 149.00p 149.00p 17361
27/01/2020 153.50p 157.12p 150.63p 154.25p 90873
24/01/2020 156.00p 157.81p 152.00p 154.00p 66086
23/01/2020 152.00p 155.97p 151.37p 155.50p 18086662
22/01/2020 148.50p 152.00p 147.97p 151.50p 11602
21/01/2020 147.00p 151.88p 146.94p 149.25p 12660
20/01/2020 154.50p 154.50p 145.00p 148.00p 25034
17/01/2020 151.50p 152.00p 146.22p 151.50p 223413
16/01/2020 149.00p 151.11p 145.72p 149.50p 85232
15/01/2020 153.00p 153.64p 148.00p 151.00p 98050
14/01/2020 157.50p 157.50p 146.00p 153.00p 132945
13/01/2020 159.50p 160.00p 153.00p 153.00p 57455
10/01/2020 159.50p 159.50p 151.66p 156.25p 55095
09/01/2020 151.00p 154.90p 151.00p 153.50p 50411
08/01/2020 152.00p 155.00p 152.00p 154.00p 30494
07/01/2020 156.00p 156.45p 152.00p 152.50p 19190
06/01/2020 157.00p 157.00p 154.00p 156.00p 26755
03/01/2020 153.50p 160.50p 152.59p 153.00p 116469
02/01/2020 158.50p 160.23p 152.56p 154.00p 147045
31/12/2019 166.50p 166.65p 159.00p 162.50p 19807
30/12/2019 160.00p 160.78p 159.00p 159.00p 7654
27/12/2019 164.50p 165.00p 159.00p 159.00p 27296
24/12/2019 164.50p 165.00p 160.00p 165.00p 21094
23/12/2019 168.00p 168.00p 159.00p 159.00p 27196
20/12/2019 160.50p 167.50p 159.00p 165.00p 49117
19/12/2019 163.00p 166.75p 160.00p 160.00p 24296
18/12/2019 160.50p 168.50p 160.50p 164.25p 90220
17/12/2019 164.00p 166.77p 161.00p 163.00p 120196
16/12/2019 150.00p 165.00p 145.84p 165.00p 183373
13/12/2019 144.00p 150.16p 141.25p 147.50p 139397
12/12/2019 140.00p 141.97p 139.00p 140.00p 106434
11/12/2019 139.00p 141.75p 139.00p 141.75p 25798
10/12/2019 139.00p 144.50p 139.00p 141.50p 28012
09/12/2019 144.50p 144.50p 140.00p 140.00p 151495
06/12/2019 144.50p 144.50p 141.50p 143.00p 34641
05/12/2019 145.00p 145.00p 139.00p 139.00p 5333
04/12/2019 145.00p 145.00p 139.00p 142.00p 2972
03/12/2019 139.00p 142.19p 139.00p 142.00p 44127
02/12/2019 140.00p 142.61p 139.65p 140.00p 8250
29/11/2019 144.50p 143.00p 142.00p 143.00p 0
28/11/2019 144.50p 145.00p 139.00p 142.00p 60815
27/11/2019 140.00p 145.00p 136.26p 144.00p 141211
26/11/2019 137.50p 140.00p 135.00p 140.00p 33523
25/11/2019 135.50p 137.50p 132.10p 137.50p 212718
22/11/2019 135.50p 135.50p 132.12p 133.50p 18299
21/11/2019 135.00p 136.00p 132.10p 133.25p 15592
20/11/2019 132.50p 135.50p 130.50p 130.50p 25187
19/11/2019 132.50p 136.45p 124.50p 129.50p 94616
18/11/2019 133.00p 141.50p 130.50p 130.50p 41520
15/11/2019 137.00p 137.00p 134.00p 136.50p 37872
14/11/2019 138.50p 140.50p 136.78p 137.50p 12110
13/11/2019 138.50p 141.00p 138.50p 138.50p 9327
12/11/2019 138.00p 141.50p 137.26p 140.25p 31701
11/11/2019 143.00p 146.34p 138.50p 142.50p 50316
08/11/2019 143.00p 145.58p 143.00p 145.00p 12250
07/11/2019 142.50p 145.58p 142.50p 145.00p 9450
06/11/2019 147.50p 147.50p 142.50p 143.75p 50926
05/11/2019 142.50p 147.45p 142.50p 142.50p 36980
04/11/2019 149.50p 149.50p 144.50p 146.50p 68137
01/11/2019 145.00p 148.38p 142.50p 145.00p 52929
31/10/2019 142.50p 146.15p 142.50p 142.50p 22320
30/10/2019 137.00p 148.50p 137.00p 142.50p 48982
29/10/2019 142.50p 143.00p 136.50p 140.50p 12958
28/10/2019 137.00p 143.00p 137.00p 140.00p 54036
25/10/2019 137.50p 142.00p 135.20p 139.25p 51936
24/10/2019 136.50p 136.50p 132.00p 135.00p 22366
23/10/2019 134.50p 139.00p 133.00p 136.50p 85490
22/10/2019 132.50p 135.81p 132.50p 134.50p 27974
21/10/2019 133.00p 139.05p 133.00p 136.50p 4595
18/10/2019 134.50p 135.30p 130.00p 132.25p 30211
17/10/2019 138.00p 140.00p 133.01p 140.00p 21823
16/10/2019 132.36p 134.83p 132.36p 134.00p 26537
15/10/2019 132.00p 137.00p 130.00p 133.00p 21982
14/10/2019 131.50p 131.96p 130.00p 131.50p 38904
11/10/2019 130.00p 131.50p 125.00p 128.00p 23083
10/10/2019 127.00p 130.00p 121.50p 125.00p 45159
09/10/2019 127.50p 128.00p 121.00p 125.00p 25600
08/10/2019 123.00p 125.50p 123.00p 124.00p 9324
07/10/2019 124.00p 126.08p 123.79p 125.50p 6133
04/10/2019 127.50p 127.50p 124.00p 125.75p 13877
03/10/2019 124.50p 128.00p 124.00p 128.00p 51019
02/10/2019 120.50p 127.37p 120.50p 124.25p 129326
01/10/2019 120.50p 129.50p 120.50p 128.00p 25283
30/09/2019 121.00p 130.00p 121.00p 130.00p 11145
27/09/2019 124.50p 128.50p 121.46p 128.50p 29370
26/09/2019 125.00p 126.25p 121.00p 124.00p 59225
25/09/2019 130.00p 130.00p 125.00p 127.50p 155566
24/09/2019 125.00p 130.00p 125.00p 130.00p 60141
23/09/2019 130.00p 131.50p 127.50p 131.50p 201499
20/09/2019 130.00p 135.00p 129.42p 135.00p 59851
19/09/2019 131.00p 131.00p 129.40p 130.50p 10511
18/09/2019 131.00p 131.50p 128.66p 129.00p 20085
17/09/2019 130.50p 131.00p 128.00p 129.75p 15025
16/09/2019 127.00p 131.50p 126.00p 131.50p 16540
13/09/2019 127.50p 130.00p 127.00p 127.00p 28078
12/09/2019 123.00p 130.00p 123.00p 127.25p 12598
11/09/2019 125.00p 130.90p 123.95p 128.00p 75987
10/09/2019 125.00p 130.94p 120.00p 127.75p 170702
09/09/2019 125.00p 133.96p 125.00p 130.00p 206432
06/09/2019 130.00p 133.50p 125.50p 131.50p 28223
05/09/2019 130.50p 132.16p 125.29p 129.50p 35912
04/09/2019 131.50p 131.50p 125.00p 125.00p 21205
03/09/2019 124.50p 132.69p 124.50p 124.50p 24946
02/09/2019 124.50p 129.50p 120.00p 123.50p 42368
30/08/2019 118.00p 121.77p 117.50p 117.50p 8642
29/08/2019 119.00p 122.00p 119.00p 119.00p 134385
28/08/2019 125.00p 125.00p 119.10p 125.00p 712494
27/08/2019 122.50p 124.69p 120.56p 122.50p 9310
23/08/2019 126.00p 126.00p 120.63p 126.00p 12088
22/08/2019 123.50p 125.40p 122.50p 124.00p 24518
21/08/2019 120.50p 125.00p 120.50p 125.00p 8063
20/08/2019 120.00p 125.49p 119.64p 121.00p 36181
19/08/2019 119.50p 125.00p 117.55p 120.00p 23583
16/08/2019 115.50p 124.50p 115.50p 118.00p 52880
15/08/2019 120.50p 122.91p 117.00p 122.50p 85226
14/08/2019 119.50p 123.00p 114.50p 123.00p 86128
13/08/2019 121.00p 122.00p 114.09p 121.50p 60795
12/08/2019 121.00p 123.55p 118.00p 118.00p 26551
09/08/2019 124.00p 125.34p 118.00p 118.00p 106588
08/08/2019 124.50p 132.00p 124.50p 125.50p 21975
07/08/2019 133.50p 134.00p 124.50p 131.00p 30886
06/08/2019 130.50p 134.50p 130.00p 134.50p 8647
05/08/2019 130.50p 135.00p 130.50p 135.00p 28308
02/08/2019 135.00p 135.00p 130.00p 131.00p 20051
01/08/2019 133.50p 137.50p 132.50p 137.50p 75627
31/07/2019 136.50p 136.50p 130.00p 132.00p 12418
30/07/2019 137.50p 137.50p 131.20p 137.50p 12846
29/07/2019 137.50p 138.00p 130.57p 134.00p 37452
26/07/2019 137.50p 137.50p 133.00p 136.50p 27186
25/07/2019 134.50p 136.00p 130.00p 130.00p 90799
24/07/2019 134.00p 134.00p 126.00p 126.50p 22871
23/07/2019 132.00p 132.00p 126.94p 132.00p 18095

*Close Price adjusted for both dividends and splits