MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/12/2017 112.50p 114.00p 108.75p 110.62p 7418
06/12/2017 114.38p 114.38p 108.75p 112.50p 28778
05/12/2017 116.25p 117.75p 108.75p 114.00p 12719
04/12/2017 116.25p 118.12p 112.50p 116.25p 5119
01/12/2017 116.25p 117.75p 112.50p 116.25p 5168
30/11/2017 116.25p 117.00p 112.50p 116.25p 15507
29/11/2017 110.62p 116.25p 108.75p 116.25p 567642
28/11/2017 114.38p 114.38p 108.75p 110.62p 20440
27/11/2017 114.38p 116.25p 112.50p 114.38p 10783
24/11/2017 114.38p 115.13p 112.50p 114.38p 27333
23/11/2017 114.38p 116.25p 112.50p 114.38p 8004
22/11/2017 114.38p 116.25p 114.00p 114.38p 12511
21/11/2017 116.25p 117.75p 113.02p 114.38p 29768
20/11/2017 118.12p 118.88p 113.02p 116.25p 43329
17/11/2017 116.25p 118.76p 116.25p 118.12p 44486
16/11/2017 118.12p 118.12p 112.50p 116.25p 81784
15/11/2017 123.75p 123.75p 118.12p 118.12p 51391
14/11/2017 121.88p 124.50p 115.87p 121.88p 99872
13/11/2017 123.75p 124.12p 112.50p 121.88p 184101
10/11/2017 121.88p 123.75p 120.00p 123.75p 1699
09/11/2017 121.88p 123.75p 121.88p 121.88p 10253
08/11/2017 121.88p 123.75p 121.88p 121.88p 2043
07/11/2017 125.63p 126.00p 120.00p 121.88p 18123
06/11/2017 133.12p 133.12p 122.25p 125.63p 53213
03/11/2017 129.38p 133.24p 127.80p 133.12p 8000
02/11/2017 125.63p 130.50p 125.63p 129.38p 21268
01/11/2017 125.63p 127.50p 123.75p 125.63p 12664
31/10/2017 133.12p 133.12p 124.94p 125.63p 16257
30/10/2017 136.88p 136.88p 131.55p 136.88p 133
27/10/2017 136.88p 136.88p 131.55p 136.88p 13301
26/10/2017 136.88p 136.88p 131.25p 136.88p 12295
25/10/2017 133.12p 136.88p 131.55p 136.88p 15800
24/10/2017 133.12p 135.00p 128.82p 135.00p 47161
23/10/2017 136.88p 138.00p 135.00p 136.88p 13362
20/10/2017 136.88p 138.00p 136.88p 136.88p 4489
19/10/2017 140.63p 140.63p 135.00p 136.88p 13329
18/10/2017 146.25p 146.25p 135.00p 140.63p 29043
17/10/2017 146.25p 149.25p 138.75p 146.25p 12294
16/10/2017 138.75p 156.00p 138.75p 146.25p 31893
13/10/2017 138.75p 138.75p 138.75p 138.75p 133
12/10/2017 138.75p 138.75p 136.88p 138.75p 9525
11/10/2017 146.25p 146.25p 136.88p 136.88p 9834
10/10/2017 153.75p 153.75p 146.25p 146.25p 667
09/10/2017 153.75p 153.75p 153.75p 153.75p 0
06/10/2017 153.75p 153.75p 153.75p 153.75p 0
05/10/2017 153.75p 153.75p 153.75p 153.75p 5680
04/10/2017 159.38p 159.38p 153.75p 153.75p 4000
03/10/2017 159.38p 159.38p 157.50p 157.50p 2000
02/10/2017 159.38p 165.00p 159.38p 159.38p 667
29/09/2017 166.87p 166.87p 153.75p 159.38p 25574
28/09/2017 166.87p 166.87p 165.00p 166.87p 1667
27/09/2017 166.87p 166.87p 166.87p 166.87p 404
26/09/2017 165.00p 166.87p 165.00p 166.87p 11056
25/09/2017 155.62p 165.00p 155.62p 165.00p 10018
22/09/2017 161.25p 161.25p 155.62p 155.62p 5503
21/09/2017 161.25p 161.25p 161.25p 161.25p 3333
20/09/2017 161.25p 161.25p 161.25p 161.25p 0
19/09/2017 153.75p 163.13p 151.87p 161.25p 22231
18/09/2017 166.87p 166.87p 163.13p 163.13p 5543
15/09/2017 163.13p 166.87p 163.13p 166.87p 17195
14/09/2017 172.50p 172.50p 163.13p 163.13p 9940
13/09/2017 172.50p 172.50p 172.50p 172.50p 1333
12/09/2017 172.50p 172.50p 172.50p 172.50p 725
11/09/2017 172.50p 172.50p 172.50p 172.50p 291
08/09/2017 172.50p 172.50p 170.63p 172.50p 7723
07/09/2017 170.63p 170.63p 166.87p 170.63p 1009
06/09/2017 163.13p 166.87p 163.13p 166.87p 7565
05/09/2017 163.13p 168.75p 163.13p 163.13p 4167
04/09/2017 165.00p 168.75p 165.00p 168.75p 667
01/09/2017 163.13p 165.00p 163.13p 165.00p 3589
31/08/2017 166.87p 166.87p 163.13p 163.13p 7970
30/08/2017 178.13p 178.13p 166.87p 166.87p 9588
29/08/2017 183.75p 183.75p 178.13p 178.13p 5653
25/08/2017 178.13p 181.88p 178.13p 181.88p 7883
24/08/2017 174.37p 178.13p 174.37p 178.13p 11228
23/08/2017 163.13p 174.37p 163.13p 174.37p 10554
22/08/2017 166.87p 166.87p 161.25p 163.13p 3126
21/08/2017 168.75p 168.75p 166.87p 166.87p 667
18/08/2017 163.13p 168.75p 163.13p 168.75p 3694
17/08/2017 163.13p 163.13p 163.13p 163.13p 7378
16/08/2017 163.13p 163.13p 163.13p 163.13p 3015
15/08/2017 168.75p 168.75p 161.25p 163.13p 6331
14/08/2017 172.50p 172.50p 168.75p 168.75p 3540
11/08/2017 176.25p 176.25p 172.50p 172.50p 2016
10/08/2017 176.25p 176.25p 176.25p 176.25p 287
09/08/2017 174.37p 176.25p 174.37p 176.25p 2501
08/08/2017 174.37p 174.37p 174.37p 174.37p 694
07/08/2017 174.37p 174.37p 174.37p 174.37p 1281
04/08/2017 174.37p 174.37p 174.37p 174.37p 0
03/08/2017 174.37p 174.37p 174.37p 174.37p 360
02/08/2017 172.50p 174.37p 172.50p 174.37p 0
01/08/2017 168.75p 172.50p 168.75p 172.50p 6952
31/07/2017 168.75p 168.75p 168.75p 168.75p 2000
28/07/2017 168.75p 170.63p 166.87p 168.75p 3207
27/07/2017 172.50p 174.37p 170.63p 170.63p 14639
26/07/2017 174.37p 176.25p 172.50p 172.50p 15797
25/07/2017 178.13p 178.13p 174.37p 174.37p 12637
24/07/2017 178.13p 178.13p 178.13p 178.13p 2703
21/07/2017 178.13p 178.13p 178.13p 178.13p 1364
20/07/2017 178.13p 178.13p 178.13p 178.13p 567
19/07/2017 178.13p 178.13p 178.13p 178.13p 2333
18/07/2017 181.88p 181.88p 176.25p 178.13p 2002
17/07/2017 181.88p 181.88p 181.88p 181.88p 1995
14/07/2017 174.37p 181.88p 174.37p 181.88p 3910
13/07/2017 174.37p 174.37p 174.37p 174.37p 1500
12/07/2017 176.25p 176.25p 174.37p 174.37p 1309
11/07/2017 180.00p 180.00p 176.25p 176.25p 4949
10/07/2017 183.75p 183.75p 180.00p 180.00p 900
07/07/2017 183.75p 183.75p 181.88p 183.75p 1333
06/07/2017 191.25p 191.25p 181.88p 181.88p 13568
05/07/2017 191.25p 191.25p 191.25p 191.25p 9709
04/07/2017 198.75p 198.75p 191.25p 191.25p 4131
03/07/2017 198.75p 198.75p 198.75p 198.75p 4445
30/06/2017 193.12p 198.75p 193.12p 198.75p 9751
29/06/2017 206.25p 206.25p 193.12p 193.12p 5945
28/06/2017 198.75p 208.12p 198.75p 206.25p 19960
27/06/2017 196.87p 206.25p 196.87p 198.75p 24381
26/06/2017 183.75p 196.87p 183.75p 196.87p 24221
23/06/2017 181.88p 183.75p 181.88p 183.75p 12433
22/06/2017 178.13p 181.88p 178.13p 181.88p 0
21/06/2017 178.13p 178.13p 178.13p 178.13p 0
20/06/2017 180.00p 180.00p 178.13p 178.13p 0
19/06/2017 181.88p 181.88p 180.00p 180.00p 0
16/06/2017 183.75p 184.50p 180.10p 181.88p 12594
15/06/2017 166.87p 187.50p 166.87p 183.75p 61037
14/06/2017 178.13p 179.24p 162.02p 166.87p 35196
13/06/2017 176.25p 184.88p 172.50p 178.13p 68096
12/06/2017 187.50p 195.00p 184.83p 191.25p 13782
09/06/2017 198.75p 198.75p 185.49p 187.50p 24986
08/06/2017 200.63p 200.63p 188.25p 198.75p 13506
07/06/2017 208.12p 208.12p 198.75p 200.63p 14831
06/06/2017 210.00p 210.00p 206.25p 208.12p 3274
05/06/2017 210.00p 211.50p 206.25p 210.00p 9532
02/06/2017 213.75p 213.75p 203.62p 210.00p 28182
01/06/2017 217.50p 217.50p 205.12p 213.75p 62027
31/05/2017 219.37p 219.37p 214.20p 219.37p 24580
30/05/2017 236.25p 236.25p 219.00p 219.37p 29513
26/05/2017 234.38p 236.25p 232.50p 236.25p 4341
25/05/2017 226.87p 234.38p 226.87p 234.38p 5362
24/05/2017 226.87p 228.75p 226.87p 226.87p 124
23/05/2017 228.75p 231.60p 225.00p 226.87p 8943
22/05/2017 238.12p 238.12p 227.82p 228.75p 20777
19/05/2017 241.88p 241.95p 234.00p 238.12p 6200
18/05/2017 241.88p 241.88p 236.25p 241.88p 1604
17/05/2017 236.25p 241.88p 234.38p 241.88p 6433
16/05/2017 236.25p 238.95p 232.95p 236.25p 16153
15/05/2017 247.50p 247.50p 233.77p 236.25p 32882
12/05/2017 247.50p 248.62p 242.25p 247.50p 3303
11/05/2017 253.13p 253.13p 247.50p 247.50p 1266
10/05/2017 258.75p 262.50p 240.44p 253.13p 31892
09/05/2017 251.25p 256.50p 248.25p 255.00p 5113
08/05/2017 251.25p 251.25p 247.50p 251.25p 2159
05/05/2017 258.75p 260.55p 248.03p 251.25p 4775
04/05/2017 251.25p 259.12p 251.25p 258.75p 5454
03/05/2017 258.75p 261.75p 255.00p 258.75p 26904
02/05/2017 251.25p 261.75p 251.25p 258.75p 26236
28/04/2017 251.25p 254.63p 247.50p 251.25p 20779
27/04/2017 247.50p 254.63p 243.00p 251.25p 19750
26/04/2017 236.25p 255.00p 219.37p 247.50p 83819
25/04/2017 230.63p 246.30p 230.63p 236.25p 17209
24/04/2017 251.25p 251.25p 228.38p 230.63p 36827
21/04/2017 251.25p 251.25p 244.88p 251.25p 4838
20/04/2017 258.75p 258.75p 247.50p 251.25p 2988
19/04/2017 258.75p 258.75p 258.75p 258.75p 0
18/04/2017 258.75p 258.75p 255.00p 258.75p 6667
13/04/2017 258.75p 258.75p 255.00p 258.75p 3659
12/04/2017 258.75p 258.75p 255.00p 258.75p 1012
11/04/2017 251.25p 259.92p 251.25p 258.75p 13298
10/04/2017 251.25p 251.25p 251.25p 251.25p 0
07/04/2017 251.25p 251.25p 251.25p 251.25p 0
06/04/2017 253.13p 255.00p 248.25p 251.25p 2932
05/04/2017 251.25p 255.00p 249.38p 253.13p 5073
04/04/2017 253.13p 253.13p 247.50p 251.25p 4983
03/04/2017 258.75p 262.50p 253.13p 253.13p 3852
31/03/2017 270.00p 270.00p 256.50p 258.75p 8287
30/03/2017 270.00p 270.00p 262.50p 270.00p 500
29/03/2017 271.88p 272.62p 263.63p 270.00p 3178
28/03/2017 255.00p 271.88p 255.00p 271.88p 17950
27/03/2017 255.00p 256.50p 246.79p 255.00p 7944
24/03/2017 255.00p 256.87p 251.25p 255.00p 2341
23/03/2017 255.00p 262.50p 249.00p 255.00p 40615
22/03/2017 266.25p 270.00p 255.00p 255.00p 4270
21/03/2017 281.25p 281.25p 263.25p 266.25p 12760
20/03/2017 285.00p 285.00p 277.50p 281.25p 14695
17/03/2017 281.25p 288.00p 278.70p 285.00p 6525
16/03/2017 279.38p 285.00p 273.75p 281.25p 21750
15/03/2017 279.38p 282.00p 279.38p 279.38p 283
14/03/2017 279.38p 279.38p 273.75p 279.38p 32
13/03/2017 281.25p 283.35p 274.31p 279.38p 1572
10/03/2017 277.50p 285.00p 273.75p 281.25p 4490
09/03/2017 277.50p 277.50p 274.50p 277.50p 1093
08/03/2017 264.37p 280.75p 264.37p 277.50p 18667
07/03/2017 266.25p 270.00p 258.75p 264.37p 14646
06/03/2017 266.25p 270.00p 266.25p 266.25p 667
03/03/2017 281.25p 281.25p 264.75p 266.25p 11880
02/03/2017 279.38p 285.00p 271.50p 281.25p 11213
01/03/2017 268.12p 282.00p 265.50p 277.50p 9414
28/02/2017 262.50p 270.00p 256.50p 268.12p 15943
27/02/2017 262.50p 263.25p 258.30p 262.50p 3871
24/02/2017 262.50p 264.00p 255.00p 262.50p 7505

*Close Price adjusted for both dividends and splits