MyHealthchecked (MHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MyHealthchecked

Date Open High Low Close* Volume
09/04/2025 14.00p 14.00p 12.74p 14.00p 3558
08/04/2025 14.00p 14.00p 14.00p 14.00p 0
07/04/2025 14.00p 14.97p 13.00p 14.00p 5837
04/04/2025 14.00p 14.00p 14.00p 14.00p 0
03/04/2025 14.00p 14.00p 12.87p 14.00p 7022
02/04/2025 14.50p 14.50p 13.00p 14.00p 26723
01/04/2025 14.75p 15.50p 14.00p 14.50p 79930
31/03/2025 14.75p 14.75p 14.44p 14.75p 1109
28/03/2025 14.75p 15.30p 14.44p 14.75p 9437
27/03/2025 14.75p 14.75p 14.39p 14.75p 100
26/03/2025 14.75p 14.75p 14.08p 14.75p 1052
25/03/2025 15.50p 15.50p 14.00p 14.70p 12616
24/03/2025 15.50p 15.50p 15.00p 15.25p 27798
21/03/2025 15.50p 15.50p 15.00p 15.25p 50386
20/03/2025 15.50p 15.50p 15.00p 15.50p 348
19/03/2025 15.50p 15.95p 15.00p 15.50p 2973
18/03/2025 15.50p 15.50p 15.33p 15.50p 0
17/03/2025 15.75p 16.00p 15.50p 15.50p 14
14/03/2025 15.75p 15.75p 15.00p 15.75p 2074
13/03/2025 15.75p 16.25p 15.05p 15.75p 15656
12/03/2025 16.00p 17.00p 15.50p 15.75p 24324
11/03/2025 16.50p 16.80p 15.00p 16.00p 111721
10/03/2025 16.50p 17.00p 16.00p 16.50p 21024
07/03/2025 16.50p 16.50p 16.00p 16.50p 477
06/03/2025 16.50p 17.00p 16.00p 16.50p 60
05/03/2025 17.00p 17.00p 16.01p 16.50p 36566
04/03/2025 17.50p 17.50p 16.25p 17.00p 20101
03/03/2025 18.00p 18.00p 17.00p 17.50p 50158
28/02/2025 18.00p 18.00p 17.86p 18.00p 0
27/02/2025 18.00p 19.00p 17.00p 18.00p 82
26/02/2025 18.00p 18.00p 17.20p 18.00p 4000
25/02/2025 18.00p 18.00p 17.86p 18.00p 0
24/02/2025 18.00p 19.00p 17.48p 18.00p 35125
21/02/2025 18.00p 19.00p 17.44p 18.00p 11541
20/02/2025 18.00p 18.00p 17.45p 18.00p 1050
19/02/2025 18.00p 18.00p 16.65p 18.00p 11222
18/02/2025 18.00p 19.00p 17.61p 18.00p 2015
17/02/2025 18.00p 18.87p 17.42p 18.00p 62119
14/02/2025 18.50p 19.00p 17.00p 18.00p 4520
13/02/2025 18.50p 19.00p 18.50p 18.50p 78
12/02/2025 18.50p 19.00p 18.00p 18.50p 8123
11/02/2025 18.50p 19.00p 17.65p 18.50p 19304
10/02/2025 18.50p 18.50p 18.00p 18.50p 1978
07/02/2025 18.50p 18.50p 18.40p 18.50p 0
06/02/2025 18.50p 18.50p 18.00p 18.50p 29109
05/02/2025 18.50p 18.50p 18.21p 18.50p 23497
04/02/2025 18.50p 18.88p 18.17p 18.50p 5361
03/02/2025 19.50p 20.00p 18.20p 18.50p 22215
31/01/2025 19.50p 19.70p 19.00p 19.50p 25391
30/01/2025 20.25p 21.00p 19.19p 19.50p 53734
29/01/2025 19.50p 20.40p 19.50p 20.25p 70478
28/01/2025 19.50p 20.00p 19.00p 19.50p 177881
27/01/2025 18.50p 20.11p 18.00p 19.20p 281312
24/01/2025 18.50p 18.85p 18.30p 18.50p 92355
23/01/2025 18.50p 18.50p 18.26p 18.50p 2213
22/01/2025 18.50p 19.00p 18.00p 18.50p 165307
21/01/2025 17.10p 19.19p 16.50p 18.50p 317591
20/01/2025 15.25p 18.00p 15.00p 17.10p 134640
17/01/2025 15.25p 16.00p 15.17p 15.25p 35428
16/01/2025 15.50p 16.00p 14.50p 15.25p 4289
15/01/2025 16.00p 16.50p 15.26p 15.50p 88576
14/01/2025 13.25p 16.50p 13.00p 16.00p 680132
13/01/2025 13.00p 13.19p 12.89p 13.00p 6000
10/01/2025 13.00p 13.27p 12.60p 13.00p 80610
09/01/2025 13.00p 13.00p 13.00p 13.00p 0
08/01/2025 13.00p 13.50p 13.00p 13.00p 5016
07/01/2025 12.50p 13.77p 12.50p 13.00p 75243
06/01/2025 12.25p 12.25p 12.25p 12.25p 0
03/01/2025 12.50p 12.50p 12.08p 12.25p 9897
02/01/2025 12.50p 13.00p 12.00p 12.50p 24
31/12/2024 12.50p 12.50p 12.50p 12.50p 0
30/12/2024 12.50p 12.89p 12.00p 12.50p 26384
27/12/2024 12.00p 13.00p 12.00p 12.50p 28336
24/12/2024 10.75p 12.34p 10.30p 12.00p 155425
23/12/2024 10.75p 10.75p 10.50p 10.75p 87
20/12/2024 11.00p 11.00p 10.57p 10.75p 2512
19/12/2024 11.00p 11.00p 10.57p 11.00p 2589
18/12/2024 11.00p 11.00p 10.57p 11.00p 9805
17/12/2024 11.25p 11.25p 11.03p 11.25p 7013
16/12/2024 11.00p 11.25p 11.00p 11.25p 0
13/12/2024 11.25p 11.25p 11.00p 11.25p 133
12/12/2024 11.25p 11.25p 11.00p 11.25p 1657
11/12/2024 11.25p 11.25p 11.25p 11.25p 0
10/12/2024 11.25p 11.25p 11.00p 11.25p 43
09/12/2024 11.25p 11.50p 11.00p 11.00p 23680
06/12/2024 11.00p 11.25p 11.00p 11.25p 3
05/12/2024 11.50p 11.50p 11.11p 11.25p 18787
04/12/2024 12.00p 12.00p 11.50p 11.50p 104790
03/12/2024 12.00p 12.00p 11.73p 12.00p 56
02/12/2024 12.00p 12.50p 11.50p 12.00p 18207
29/11/2024 12.00p 12.75p 11.71p 12.00p 13537
28/11/2024 12.25p 12.50p 11.71p 12.00p 17532
27/11/2024 12.25p 12.25p 12.17p 12.25p 0
26/11/2024 12.25p 12.25p 12.17p 12.25p 0
25/11/2024 12.00p 12.50p 12.00p 12.25p 65616
22/11/2024 11.25p 12.17p 11.11p 12.00p 256138
21/11/2024 12.50p 12.50p 11.06p 11.25p 152627
20/11/2024 12.50p 12.50p 12.10p 12.50p 100000
19/11/2024 12.50p 12.50p 12.00p 12.50p 33
18/11/2024 12.50p 13.00p 12.50p 12.50p 123
15/11/2024 12.50p 12.50p 12.00p 12.50p 9
14/11/2024 12.50p 12.50p 12.00p 12.50p 314
13/11/2024 12.50p 12.50p 12.00p 12.50p 33903
12/11/2024 12.50p 12.50p 12.00p 12.50p 6846
11/11/2024 12.50p 13.00p 11.75p 12.50p 100814
08/11/2024 12.50p 13.00p 12.00p 12.50p 5030
07/11/2024 12.50p 12.50p 12.00p 12.50p 5315
06/11/2024 12.50p 12.50p 12.00p 12.50p 1908
05/11/2024 12.75p 12.75p 12.00p 12.50p 11414
04/11/2024 12.75p 13.50p 12.00p 12.75p 36735
01/11/2024 12.75p 13.50p 12.00p 12.75p 173
31/10/2024 12.75p 13.50p 12.29p 12.75p 204
30/10/2024 12.50p 12.75p 12.00p 12.75p 2410
29/10/2024 13.00p 13.00p 12.50p 12.50p 6966
28/10/2024 13.00p 13.63p 13.00p 13.25p 0
25/10/2024 13.75p 14.00p 13.12p 13.25p 123555
24/10/2024 14.00p 14.00p 13.00p 13.75p 25214
23/10/2024 14.00p 14.00p 13.00p 13.75p 72948
22/10/2024 14.00p 14.00p 13.00p 14.00p 32
21/10/2024 14.00p 14.70p 13.00p 14.00p 7021
18/10/2024 14.00p 15.00p 13.00p 14.00p 2538
17/10/2024 14.00p 14.00p 13.55p 14.00p 253
16/10/2024 14.50p 15.00p 13.55p 14.00p 82215
15/10/2024 13.75p 15.00p 13.75p 14.50p 261021
14/10/2024 12.75p 13.95p 12.50p 13.50p 170672
11/10/2024 12.75p 13.50p 12.75p 12.75p 131006
10/10/2024 12.25p 13.50p 12.00p 12.75p 72612
09/10/2024 12.00p 12.61p 11.23p 12.25p 290392
08/10/2024 13.00p 13.50p 12.27p 12.50p 44015
07/10/2024 13.25p 14.00p 12.50p 13.00p 15384
04/10/2024 13.25p 13.50p 13.25p 13.25p 0
03/10/2024 13.75p 13.75p 12.62p 13.25p 95237
02/10/2024 13.50p 13.50p 12.50p 13.25p 10070
01/10/2024 13.25p 14.00p 12.62p 13.25p 51718
30/09/2024 13.50p 14.00p 12.50p 13.25p 191397
27/09/2024 12.50p 13.50p 12.36p 13.50p 92440
26/09/2024 14.00p 15.00p 12.49p 12.50p 798289
25/09/2024 14.75p 15.26p 14.00p 15.00p 121956
24/09/2024 13.75p 15.33p 13.75p 14.75p 192031
23/09/2024 13.50p 13.92p 13.00p 13.75p 131007
20/09/2024 13.50p 13.86p 13.50p 13.50p 167000
19/09/2024 13.00p 14.00p 12.63p 13.50p 26910
18/09/2024 11.25p 13.44p 10.50p 13.00p 434159
17/09/2024 11.25p 11.25p 10.70p 11.25p 12063
16/09/2024 11.25p 11.25p 10.50p 11.25p 220
13/09/2024 11.25p 12.00p 10.50p 11.25p 53812
12/09/2024 11.25p 11.25p 10.89p 11.25p 37207
11/09/2024 11.25p 12.00p 10.50p 11.25p 32348
10/09/2024 11.25p 12.00p 10.50p 11.25p 192268
09/09/2024 11.25p 11.93p 10.50p 11.25p 7180
06/09/2024 11.25p 11.25p 10.50p 11.25p 460
05/09/2024 11.25p 12.00p 10.50p 11.25p 163357
04/09/2024 11.25p 11.88p 10.50p 11.25p 31930
03/09/2024 11.25p 12.00p 10.70p 11.50p 43332
02/09/2024 11.25p 12.00p 10.50p 11.25p 23871
30/08/2024 11.00p 12.00p 10.50p 11.25p 116104
29/08/2024 11.00p 12.00p 11.00p 11.00p 500000
28/08/2024 11.00p 11.00p 10.50p 11.00p 0
27/08/2024 11.00p 11.00p 10.50p 10.50p 10680
23/08/2024 11.00p 11.50p 10.50p 11.00p 24425
22/08/2024 11.00p 11.50p 10.60p 11.00p 47658
21/08/2024 11.00p 11.00p 10.50p 11.00p 31126
20/08/2024 11.50p 12.00p 11.00p 11.00p 77751
19/08/2024 11.50p 12.00p 11.28p 11.50p 70165
16/08/2024 10.75p 12.00p 10.00p 11.50p 217286
15/08/2024 10.00p 11.20p 9.71p 11.20p 324284
14/08/2024 9.25p 10.40p 9.00p 9.75p 160676
13/08/2024 9.25p 9.50p 9.21p 9.25p 58576
12/08/2024 9.25p 9.50p 9.00p 9.25p 202766
09/08/2024 8.75p 9.50p 8.50p 9.25p 151761
08/08/2024 8.75p 9.17p 8.75p 9.00p 0
07/08/2024 8.75p 9.50p 8.00p 9.00p 78528
06/08/2024 9.00p 9.00p 8.34p 8.50p 16387
05/08/2024 9.00p 9.50p 8.10p 8.75p 44229
02/08/2024 9.75p 10.00p 9.00p 9.25p 121331
01/08/2024 9.75p 9.83p 9.50p 9.50p 2401
31/07/2024 9.75p 9.75p 9.33p 9.50p 0
30/07/2024 9.75p 9.75p 9.33p 9.50p 0
29/07/2024 9.75p 9.75p 9.10p 9.75p 189551
26/07/2024 10.00p 10.25p 10.00p 10.00p 0
25/07/2024 9.75p 10.33p 9.32p 10.00p 4103
24/07/2024 9.75p 10.00p 9.50p 10.00p 14
23/07/2024 9.75p 10.36p 9.52p 10.00p 9925
22/07/2024 9.75p 10.38p 9.50p 10.00p 20099
19/07/2024 9.75p 10.44p 9.50p 10.00p 121122
18/07/2024 9.50p 9.62p 9.00p 9.50p 86152
17/07/2024 9.50p 10.00p 9.00p 9.50p 50231
16/07/2024 9.75p 10.00p 9.15p 9.50p 34248
15/07/2024 9.75p 10.10p 8.82p 9.75p 21594
12/07/2024 10.00p 10.08p 9.50p 9.75p 16639
11/07/2024 10.00p 10.10p 9.60p 10.00p 3927
10/07/2024 10.00p 10.25p 9.50p 10.00p 21255
09/07/2024 10.00p 10.27p 9.50p 10.00p 18029
08/07/2024 10.00p 10.31p 9.55p 10.00p 20600
05/07/2024 10.00p 10.00p 9.55p 10.00p 400
04/07/2024 10.00p 10.00p 9.50p 10.00p 2047
03/07/2024 10.00p 10.00p 9.50p 10.00p 84
02/07/2024 10.00p 10.50p 10.00p 10.00p 4
01/07/2024 10.25p 10.31p 9.55p 10.00p 11772
28/06/2024 10.25p 10.50p 10.00p 10.25p 79679

*Close Price adjusted for both dividends and splits