MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/06/2024 10.25p 10.25p 10.01p 10.25p 15
26/06/2024 10.25p 10.44p 10.00p 10.25p 9382
25/06/2024 10.25p 10.25p 10.00p 10.25p 49887
24/06/2024 10.25p 10.50p 10.08p 10.25p 63933
21/06/2024 10.25p 10.49p 10.00p 10.25p 67775
20/06/2024 10.25p 10.48p 10.00p 10.25p 79
19/06/2024 10.25p 10.50p 10.00p 10.25p 54539
18/06/2024 10.25p 10.25p 10.00p 10.25p 56399
17/06/2024 10.25p 10.33p 10.00p 10.25p 74207
14/06/2024 10.75p 11.50p 10.00p 10.25p 76888
13/06/2024 10.75p 11.50p 10.00p 10.75p 88983
12/06/2024 10.75p 10.94p 10.00p 10.75p 591
11/06/2024 9.75p 12.00p 9.75p 10.75p 223638
10/06/2024 11.00p 11.50p 9.00p 9.75p 641445
07/06/2024 11.00p 11.50p 11.00p 11.00p 70526
06/06/2024 11.00p 11.36p 10.68p 11.00p 46103
05/06/2024 11.25p 11.46p 10.66p 11.00p 160281
04/06/2024 11.50p 12.00p 11.00p 11.38p 131337
03/06/2024 11.38p 12.00p 11.38p 11.50p 22120
31/05/2024 11.88p 12.75p 11.22p 11.38p 143877
30/05/2024 11.38p 12.90p 11.00p 12.38p 218041
29/05/2024 11.38p 11.75p 11.00p 11.38p 21971
28/05/2024 11.38p 11.75p 11.00p 11.38p 26060
24/05/2024 11.38p 11.75p 11.00p 11.38p 26337
23/05/2024 11.25p 12.00p 11.00p 11.80p 289324
22/05/2024 9.50p 11.33p 9.50p 11.25p 457217
21/05/2024 9.00p 9.90p 9.00p 9.50p 80761
20/05/2024 9.25p 10.00p 8.82p 9.00p 20835
17/05/2024 9.25p 9.47p 9.25p 9.25p 26483
16/05/2024 9.25p 9.34p 9.13p 9.25p 60346
15/05/2024 9.75p 9.75p 9.18p 9.25p 107494
14/05/2024 10.00p 10.50p 9.65p 9.75p 38656
13/05/2024 10.00p 10.22p 9.60p 10.00p 7418
10/05/2024 10.00p 10.00p 9.68p 10.00p 4417
09/05/2024 10.00p 10.50p 9.50p 10.00p 3064
08/05/2024 10.00p 10.50p 9.60p 10.00p 61998
07/05/2024 10.00p 10.00p 9.75p 10.00p 0
03/05/2024 10.00p 10.00p 9.75p 10.00p 0
02/05/2024 10.00p 10.00p 9.80p 10.00p 10000
01/05/2024 10.00p 10.50p 9.50p 10.00p 5128
30/04/2024 9.75p 10.49p 9.75p 10.00p 76907
29/04/2024 10.00p 10.00p 9.50p 9.75p 91724
26/04/2024 10.00p 10.16p 9.50p 10.00p 206629
25/04/2024 10.00p 10.00p 9.75p 10.00p 0
24/04/2024 10.25p 10.37p 10.00p 10.00p 83118
23/04/2024 10.75p 11.00p 10.00p 10.50p 52829
22/04/2024 10.75p 10.75p 10.00p 10.75p 11005
19/04/2024 10.75p 11.50p 10.00p 10.75p 9724
18/04/2024 10.75p 11.50p 10.00p 10.75p 22393
17/04/2024 10.50p 11.34p 10.00p 10.75p 255985
16/04/2024 10.75p 11.00p 10.00p 10.50p 20
15/04/2024 10.75p 11.38p 10.33p 10.75p 11858
12/04/2024 10.50p 11.38p 10.00p 10.00p 145453
11/04/2024 10.50p 10.78p 10.50p 10.50p 27701
10/04/2024 10.50p 10.81p 9.80p 10.50p 49675
09/04/2024 11.25p 12.00p 10.10p 10.50p 427685
08/04/2024 11.50p 12.00p 10.98p 11.25p 30914
05/04/2024 11.50p 12.00p 11.00p 11.50p 9221
04/04/2024 11.25p 11.90p 10.98p 11.50p 87987
03/04/2024 12.00p 12.00p 11.00p 11.25p 55115
02/04/2024 12.25p 13.00p 11.50p 12.00p 196287
28/03/2024 12.25p 12.46p 11.50p 12.25p 37336
27/03/2024 12.25p 12.25p 11.50p 12.25p 7546
26/03/2024 12.25p 12.25p 11.50p 12.25p 524951
25/03/2024 12.25p 12.49p 11.50p 12.25p 35664
22/03/2024 12.25p 12.54p 11.50p 12.25p 27780
21/03/2024 12.25p 12.59p 11.66p 12.25p 32363
20/03/2024 12.50p 12.50p 12.50p 12.25p 6630
19/03/2024 12.50p 12.50p 12.06p 12.50p 15000
18/03/2024 12.50p 12.87p 12.21p 12.50p 39302
15/03/2024 12.50p 13.24p 12.25p 12.50p 156730
14/03/2024 12.25p 13.00p 11.50p 12.50p 69788
13/03/2024 12.50p 13.00p 12.00p 12.25p 54773
12/03/2024 12.50p 12.94p 11.75p 11.75p 124733
11/03/2024 12.50p 13.00p 11.50p 12.50p 95538
08/03/2024 12.50p 12.50p 12.00p 12.50p 345
07/03/2024 12.75p 12.78p 12.01p 12.50p 3107
06/03/2024 13.00p 13.00p 12.50p 12.75p 10000
05/03/2024 13.25p 14.00p 12.50p 13.00p 92063
04/03/2024 13.25p 14.00p 12.50p 13.25p 108370
01/03/2024 13.25p 13.44p 12.68p 13.25p 5714
29/02/2024 12.75p 13.63p 12.75p 13.25p 94617
28/02/2024 13.25p 13.50p 12.50p 12.75p 21225
27/02/2024 13.50p 13.50p 13.00p 13.25p 128303
26/02/2024 14.00p 14.50p 13.00p 13.50p 229190
23/02/2024 13.50p 14.45p 13.50p 14.00p 14356
22/02/2024 13.50p 14.00p 13.28p 13.50p 36570
21/02/2024 13.25p 14.22p 13.00p 13.50p 168800
20/02/2024 12.50p 13.40p 11.70p 13.25p 245739
19/02/2024 12.75p 12.75p 12.00p 12.50p 81853
16/02/2024 13.25p 13.25p 12.50p 12.75p 239741
15/02/2024 13.25p 14.00p 13.25p 13.25p 732
14/02/2024 12.50p 14.00p 12.50p 13.25p 82075
13/02/2024 11.75p 13.00p 11.50p 12.50p 266637
12/02/2024 11.75p 11.95p 11.75p 11.75p 148177
09/02/2024 12.50p 12.50p 11.75p 11.75p 296772

*Close Price adjusted for both dividends and splits