Medica Group (MGP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/12/2017 213.00p 213.00p 200.00p 201.50p 1403147
15/12/2017 216.00p 217.00p 210.00p 212.75p 23213
14/12/2017 215.25p 218.75p 212.00p 212.00p 40718
13/12/2017 220.00p 220.69p 215.00p 215.00p 15496
12/12/2017 218.00p 221.25p 213.00p 218.00p 33247
11/12/2017 212.00p 219.00p 212.00p 212.00p 35445
08/12/2017 212.00p 219.00p 212.00p 212.50p 45856
07/12/2017 217.00p 219.00p 206.13p 214.00p 47986
06/12/2017 213.25p 220.00p 208.00p 208.00p 34653
05/12/2017 218.00p 224.92p 216.00p 216.00p 85459
04/12/2017 225.00p 225.00p 219.38p 222.00p 25202
01/12/2017 213.00p 224.00p 213.00p 223.25p 95098
30/11/2017 220.00p 220.00p 214.73p 219.00p 11901
29/11/2017 220.00p 220.00p 214.50p 214.50p 38713
28/11/2017 220.00p 220.00p 214.56p 216.00p 9449
27/11/2017 215.25p 220.00p 214.73p 218.00p 29557
24/11/2017 218.00p 220.00p 212.00p 218.00p 30215
23/11/2017 209.00p 215.00p 209.00p 210.50p 56580
22/11/2017 215.25p 217.50p 205.12p 207.00p 47980
21/11/2017 220.00p 220.00p 212.25p 215.00p 15170
20/11/2017 217.00p 217.42p 213.31p 215.75p 21609
17/11/2017 212.00p 220.00p 212.00p 212.00p 18090
16/11/2017 216.75p 218.00p 213.41p 216.75p 34130
15/11/2017 213.00p 222.00p 210.75p 212.00p 126842
14/11/2017 215.00p 218.50p 213.00p 213.00p 46219
13/11/2017 217.00p 225.34p 215.00p 215.00p 50840
10/11/2017 218.50p 225.78p 217.00p 217.00p 8091
09/11/2017 221.25p 227.30p 220.00p 220.00p 30553
08/11/2017 217.25p 226.47p 217.25p 218.00p 27867
07/11/2017 220.25p 227.00p 219.02p 226.75p 20943
06/11/2017 220.00p 228.00p 219.96p 220.00p 47816
03/11/2017 228.50p 230.00p 222.00p 228.00p 75871
02/11/2017 222.50p 231.46p 222.00p 222.00p 32219
01/11/2017 225.25p 231.76p 223.57p 230.00p 108359
31/10/2017 233.00p 233.00p 225.00p 225.00p 323649
30/10/2017 221.50p 231.00p 221.50p 227.00p 117343
27/10/2017 223.75p 227.81p 221.37p 225.00p 78020
26/10/2017 222.50p 224.00p 219.04p 220.00p 34276
25/10/2017 219.00p 223.00p 215.50p 219.00p 54283
24/10/2017 215.00p 219.00p 211.82p 219.00p 22810
23/10/2017 211.50p 217.24p 210.00p 211.00p 8351
20/10/2017 219.00p 222.00p 213.00p 213.00p 33688
19/10/2017 214.00p 222.00p 212.47p 222.00p 66091
18/10/2017 212.00p 214.00p 207.00p 214.00p 45697
17/10/2017 210.50p 210.50p 204.82p 209.00p 46071
16/10/2017 207.00p 207.00p 204.34p 207.00p 909757
13/10/2017 208.75p 208.75p 208.75p 208.75p 559084
12/10/2017 208.00p 208.00p 205.25p 206.75p 17999
11/10/2017 203.50p 210.25p 203.50p 207.00p 10193
10/10/2017 210.50p 210.50p 206.75p 210.25p 7021
09/10/2017 205.25p 209.75p 204.25p 206.25p 9061
06/10/2017 205.75p 210.00p 205.00p 208.25p 23431
05/10/2017 205.00p 215.00p 204.50p 207.00p 35435
04/10/2017 202.75p 204.00p 199.75p 201.00p 12081
03/10/2017 200.50p 202.25p 196.00p 196.00p 58675
02/10/2017 200.00p 202.75p 198.25p 201.00p 30526
29/09/2017 198.00p 203.00p 197.00p 198.00p 53472
28/09/2017 191.00p 199.75p 191.00p 198.00p 15666
27/09/2017 192.00p 198.00p 192.00p 193.00p 25902
26/09/2017 195.25p 197.75p 192.00p 192.00p 29505
25/09/2017 195.00p 199.50p 194.00p 194.00p 26886
22/09/2017 196.00p 196.50p 190.00p 190.00p 125827
21/09/2017 196.00p 203.00p 196.00p 196.00p 100686
20/09/2017 202.00p 203.00p 198.00p 201.75p 33287
19/09/2017 201.00p 203.00p 199.50p 200.25p 4996
18/09/2017 210.00p 212.00p 196.25p 200.75p 73050
15/09/2017 220.00p 222.00p 211.50p 211.50p 60772
14/09/2017 225.00p 225.00p 215.25p 215.50p 35554
13/09/2017 225.00p 226.50p 220.00p 220.00p 13156
12/09/2017 218.00p 225.00p 218.00p 223.00p 29098
11/09/2017 218.75p 220.75p 217.50p 219.75p 49866
08/09/2017 220.00p 220.75p 216.50p 219.50p 31042
07/09/2017 222.00p 222.00p 218.00p 218.00p 8402
06/09/2017 220.00p 220.00p 216.25p 217.75p 12826
05/09/2017 220.25p 221.75p 218.50p 219.50p 21890
04/09/2017 221.00p 221.00p 216.25p 217.00p 73983
01/09/2017 222.00p 222.00p 216.00p 216.75p 48156
31/08/2017 220.00p 220.75p 216.00p 218.00p 27851
30/08/2017 215.00p 227.00p 215.00p 224.00p 68839
29/08/2017 204.00p 213.00p 204.00p 210.50p 2790
25/08/2017 205.00p 213.00p 200.00p 212.50p 71887
24/08/2017 208.00p 209.00p 200.00p 207.00p 36871
23/08/2017 210.00p 215.00p 208.50p 211.25p 9050
22/08/2017 211.50p 212.00p 209.00p 210.50p 12493
21/08/2017 215.00p 215.00p 208.00p 214.00p 12445
18/08/2017 212.00p 219.75p 210.00p 219.75p 11198
17/08/2017 212.00p 215.00p 212.00p 212.00p 9232
16/08/2017 210.00p 216.00p 210.00p 215.00p 29295
15/08/2017 213.75p 214.25p 213.50p 214.25p 15451
14/08/2017 208.50p 213.50p 208.00p 213.50p 1606
11/08/2017 212.00p 214.75p 208.00p 208.00p 27665
10/08/2017 215.00p 216.50p 213.00p 213.00p 7021
09/08/2017 215.00p 219.75p 215.00p 215.00p 3814
08/08/2017 214.00p 215.00p 214.00p 214.00p 11122
07/08/2017 213.00p 214.00p 213.00p 214.00p 14826
04/08/2017 213.00p 216.75p 213.00p 213.00p 21213
03/08/2017 217.00p 217.00p 213.00p 213.50p 6007
02/08/2017 216.50p 216.50p 216.50p 216.50p 4455
01/08/2017 213.00p 213.00p 210.00p 210.00p 18070
31/07/2017 210.00p 212.00p 209.75p 210.50p 30291
28/07/2017 209.00p 214.00p 209.00p 210.75p 47568
27/07/2017 210.00p 211.75p 210.00p 211.50p 2134
26/07/2017 208.25p 212.50p 208.00p 208.00p 10296
25/07/2017 208.50p 212.50p 208.00p 208.00p 37480
24/07/2017 215.00p 215.25p 200.00p 212.25p 125708
21/07/2017 221.00p 221.25p 215.00p 215.25p 33177
20/07/2017 221.00p 222.25p 221.00p 221.25p 5184
19/07/2017 224.75p 224.75p 221.50p 224.00p 7025
18/07/2017 223.25p 223.75p 223.25p 223.50p 3346
17/07/2017 228.00p 228.50p 223.00p 224.00p 37693
14/07/2017 229.00p 229.75p 226.50p 226.50p 9777
13/07/2017 227.75p 232.00p 227.75p 230.00p 1572
12/07/2017 227.00p 233.50p 227.00p 228.00p 48361
11/07/2017 226.25p 234.75p 226.25p 234.75p 85893
10/07/2017 223.25p 227.75p 223.25p 226.00p 29720
07/07/2017 224.25p 224.25p 221.00p 221.00p 14311
06/07/2017 227.00p 227.00p 224.50p 225.00p 9451
05/07/2017 223.00p 227.75p 223.00p 227.00p 53541
04/07/2017 226.00p 230.00p 223.00p 225.00p 20906
03/07/2017 223.00p 227.00p 223.00p 227.00p 12727
30/06/2017 223.00p 228.00p 223.00p 228.00p 8621
29/06/2017 227.50p 229.50p 223.00p 225.00p 36562
28/06/2017 220.00p 229.00p 220.00p 229.00p 48982
27/06/2017 225.00p 226.00p 220.00p 224.00p 64418
26/06/2017 228.00p 230.50p 225.00p 228.00p 44097
23/06/2017 234.00p 234.00p 230.00p 231.00p 25501
22/06/2017 234.50p 234.50p 232.75p 233.75p 44731
21/06/2017 235.75p 235.75p 230.00p 234.00p 66080
20/06/2017 238.00p 238.00p 234.50p 235.00p 97266
19/06/2017 238.25p 238.25p 232.25p 236.00p 14192
16/06/2017 230.00p 239.50p 226.00p 235.50p 3052361
15/06/2017 227.50p 231.10p 225.00p 228.00p 645000
14/06/2017 225.50p 227.84p 221.00p 226.75p 644493
13/06/2017 225.00p 229.00p 221.19p 224.25p 737889
12/06/2017 224.50p 224.75p 220.50p 224.75p 2495166
09/06/2017 220.00p 225.00p 218.50p 223.00p 242482
08/06/2017 221.25p 222.75p 219.19p 221.00p 411256
07/06/2017 224.50p 224.50p 218.25p 221.50p 217993
06/06/2017 222.50p 223.82p 218.42p 220.75p 68599
05/06/2017 219.00p 223.38p 218.32p 221.50p 125559
02/06/2017 222.25p 223.50p 219.91p 221.50p 343327
01/06/2017 224.00p 224.00p 218.70p 223.25p 472148
31/05/2017 223.00p 223.75p 218.13p 222.50p 1005422
30/05/2017 223.75p 224.73p 220.69p 223.00p 946569
26/05/2017 223.25p 223.99p 222.44p 223.50p 372653
25/05/2017 224.75p 225.00p 222.50p 224.50p 692061
24/05/2017 224.00p 225.58p 222.00p 223.00p 409967
23/05/2017 224.75p 226.08p 220.50p 220.50p 654778
22/05/2017 225.00p 225.83p 220.60p 223.50p 202637
19/05/2017 225.00p 225.15p 215.57p 225.00p 38849
18/05/2017 225.00p 225.17p 216.00p 219.75p 851704
17/05/2017 225.00p 225.40p 217.00p 217.00p 140834
16/05/2017 224.75p 226.92p 216.00p 224.50p 130522
15/05/2017 225.00p 225.00p 216.00p 220.75p 163750
12/05/2017 222.25p 225.00p 220.72p 225.00p 116265
11/05/2017 224.75p 224.75p 219.58p 222.50p 161582
10/05/2017 221.75p 225.41p 215.50p 223.75p 210382
09/05/2017 221.25p 222.00p 215.63p 219.00p 113235
08/05/2017 215.00p 218.60p 214.23p 218.50p 94494
05/05/2017 220.50p 224.00p 213.38p 219.50p 291271
04/05/2017 225.25p 226.45p 221.00p 221.00p 278263
03/05/2017 226.75p 227.00p 224.55p 225.00p 345642
02/05/2017 225.00p 242.00p 225.00p 226.75p 1434964
28/04/2017 217.00p 221.06p 215.00p 219.00p 185133
27/04/2017 215.00p 218.00p 212.00p 215.75p 410652
26/04/2017 218.50p 221.06p 211.64p 218.00p 587319
25/04/2017 209.75p 221.00p 206.24p 217.00p 759606
24/04/2017 197.00p 212.00p 194.80p 208.75p 1131692
21/04/2017 196.50p 196.50p 192.30p 196.50p 24897
20/04/2017 197.50p 197.50p 193.00p 195.00p 25781
19/04/2017 198.00p 200.00p 195.35p 197.50p 456057
18/04/2017 198.00p 199.96p 195.04p 196.00p 108544
13/04/2017 200.00p 200.00p 196.00p 197.75p 155071
12/04/2017 196.00p 200.00p 193.78p 196.50p 135698
11/04/2017 192.00p 200.00p 187.63p 196.12p 2839723
10/04/2017 190.00p 191.50p 187.50p 189.00p 181797
07/04/2017 192.00p 192.00p 188.00p 189.50p 149708
06/04/2017 190.00p 192.00p 187.75p 190.00p 239484
05/04/2017 190.00p 190.75p 188.00p 188.00p 566274
04/04/2017 193.00p 193.40p 188.00p 188.63p 128774
03/04/2017 190.50p 202.02p 189.00p 193.12p 463125
31/03/2017 183.00p 186.75p 181.70p 185.00p 58708
30/03/2017 188.00p 188.00p 180.00p 181.00p 3302725
29/03/2017 191.00p 191.00p 186.00p 188.00p 96348
28/03/2017 196.00p 196.81p 190.00p 192.00p 2198741
27/03/2017 192.00p 196.50p 189.78p 194.50p 530755
24/03/2017 188.00p 191.93p 179.58p 190.25p 723854
23/03/2017 186.75p 188.80p 179.91p 188.75p 79657
22/03/2017 182.25p 187.65p 179.95p 184.38p 2199838
21/03/2017 172.25p 186.00p 135.00p 186.00p 8353750

*Close Price adjusted for both dividends and splits