MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2016 243.75p 244.88p 238.35p 243.75p 5011
20/12/2016 243.75p 251.25p 238.20p 243.75p 11768
19/12/2016 258.75p 259.50p 237.37p 243.75p 11408
16/12/2016 249.38p 258.75p 249.38p 258.75p 2850
15/12/2016 253.13p 253.32p 242.62p 249.38p 6179
14/12/2016 262.50p 262.50p 240.00p 253.13p 2507
13/12/2016 262.50p 262.50p 257.25p 262.50p 4367
12/12/2016 262.50p 262.50p 256.95p 262.50p 3364
09/12/2016 258.75p 262.50p 255.75p 262.50p 5376
08/12/2016 255.00p 265.88p 255.00p 258.75p 23405
07/12/2016 255.00p 256.50p 247.80p 255.00p 6609
06/12/2016 262.50p 262.50p 249.00p 255.00p 13205
05/12/2016 270.00p 270.00p 256.13p 262.50p 2248
02/12/2016 273.75p 275.25p 264.37p 270.00p 5719
01/12/2016 275.63p 276.00p 270.00p 273.75p 6533
30/11/2016 288.75p 291.00p 270.00p 275.63p 9229
29/11/2016 288.75p 294.00p 282.00p 288.75p 1990
28/11/2016 277.50p 292.50p 277.50p 288.75p 1754
25/11/2016 285.00p 285.00p 275.63p 277.50p 8044
24/11/2016 285.00p 287.70p 275.63p 285.00p 2486
23/11/2016 285.00p 287.70p 285.00p 285.00p 872
22/11/2016 285.00p 286.05p 273.83p 285.00p 26356
21/11/2016 277.50p 285.00p 273.45p 285.00p 2284
18/11/2016 288.75p 288.75p 272.62p 277.50p 1974
17/11/2016 288.75p 288.75p 277.50p 288.75p 2299
16/11/2016 285.00p 288.75p 279.00p 288.75p 4909
15/11/2016 277.50p 285.00p 271.95p 285.00p 789
14/11/2016 288.75p 288.75p 271.32p 277.50p 2985
11/11/2016 288.75p 288.75p 277.50p 288.75p 2720
10/11/2016 285.00p 289.95p 274.50p 288.75p 9056
09/11/2016 262.50p 288.00p 251.54p 285.00p 20166
08/11/2016 266.25p 275.10p 262.87p 266.25p 29731
07/11/2016 277.50p 277.50p 263.86p 266.25p 16993
04/11/2016 277.50p 280.50p 271.95p 277.50p 15305
03/11/2016 285.00p 285.00p 274.13p 277.50p 30106
02/11/2016 277.50p 286.50p 277.50p 285.00p 11996
01/11/2016 288.75p 288.75p 275.63p 277.50p 19890
31/10/2016 292.50p 295.50p 280.88p 288.75p 5154
28/10/2016 277.50p 299.85p 272.62p 292.50p 11308
27/10/2016 288.75p 288.75p 266.32p 277.50p 23994
26/10/2016 292.50p 292.50p 285.00p 288.75p 3395
25/10/2016 292.50p 295.50p 286.87p 292.50p 3892
24/10/2016 300.00p 304.05p 286.87p 292.50p 3986
21/10/2016 301.87p 304.50p 297.00p 300.00p 7064
20/10/2016 301.87p 305.55p 298.13p 301.87p 2389
19/10/2016 294.38p 306.37p 289.88p 301.87p 13254
18/10/2016 300.00p 300.00p 285.00p 294.38p 14242
17/10/2016 307.50p 307.50p 288.00p 300.00p 15691
14/10/2016 322.50p 327.00p 292.50p 307.50p 20569
13/10/2016 326.25p 335.25p 315.00p 322.50p 44818
12/10/2016 296.25p 340.05p 295.88p 326.25p 64607
11/10/2016 292.50p 300.00p 287.63p 288.75p 5509
10/10/2016 300.00p 305.63p 290.63p 292.50p 1891
07/10/2016 296.25p 306.00p 286.87p 300.00p 18995
06/10/2016 296.25p 311.25p 270.26p 296.25p 32404
05/10/2016 303.75p 306.00p 292.88p 296.25p 11980
04/10/2016 296.25p 319.50p 296.25p 303.75p 41433
03/10/2016 296.25p 306.75p 291.00p 296.25p 1797
30/09/2016 307.50p 314.25p 289.13p 296.25p 20738
29/09/2016 307.50p 315.00p 305.63p 307.50p 19373
28/09/2016 300.00p 327.38p 294.96p 307.50p 82627
27/09/2016 277.50p 304.50p 272.25p 300.00p 26873
26/09/2016 307.50p 315.00p 270.38p 277.50p 46304
23/09/2016 277.50p 297.03p 275.63p 292.50p 26102
22/09/2016 266.25p 280.50p 265.13p 277.50p 10581
21/09/2016 285.00p 303.75p 262.12p 266.25p 44416
20/09/2016 273.75p 281.25p 271.50p 277.50p 7242
19/09/2016 251.25p 274.50p 251.25p 273.75p 18484
16/09/2016 255.00p 256.13p 241.88p 251.25p 20638
15/09/2016 262.50p 262.50p 242.62p 255.00p 18709
14/09/2016 270.00p 270.00p 252.30p 262.50p 16007
13/09/2016 285.00p 285.00p 262.05p 270.00p 15816
12/09/2016 285.00p 296.25p 255.00p 285.00p 110692
09/09/2016 303.75p 303.75p 279.38p 285.00p 10628
08/09/2016 285.00p 304.50p 285.00p 303.75p 19052
07/09/2016 296.25p 307.50p 277.13p 307.50p 25127
06/09/2016 292.50p 305.63p 285.00p 296.25p 80234
05/09/2016 277.50p 305.63p 270.00p 292.50p 92898
02/09/2016 300.00p 322.50p 255.38p 277.50p 143535
01/09/2016 262.50p 306.00p 262.50p 300.00p 179970
31/08/2016 241.88p 268.50p 232.87p 262.50p 169580
30/08/2016 210.00p 273.75p 210.00p 241.88p 453428
26/08/2016 189.37p 191.25p 188.63p 189.37p 7073
25/08/2016 185.63p 191.21p 185.63p 189.37p 7600
24/08/2016 196.87p 196.87p 187.87p 189.37p 7591
23/08/2016 196.87p 198.75p 190.13p 196.87p 13293
22/08/2016 191.25p 204.00p 191.25p 196.87p 66975
19/08/2016 178.13p 199.34p 177.15p 191.25p 52696
18/08/2016 178.13p 179.25p 176.62p 178.13p 10751
17/08/2016 178.13p 178.87p 176.55p 178.13p 4302
16/08/2016 178.13p 180.00p 177.41p 178.13p 2627
15/08/2016 181.88p 183.75p 177.37p 178.13p 10010
12/08/2016 183.75p 185.25p 176.25p 181.88p 14747
11/08/2016 185.63p 186.75p 180.00p 183.75p 22000
10/08/2016 191.25p 195.00p 185.03p 185.63p 36074
09/08/2016 185.63p 193.88p 185.63p 191.25p 129544
08/08/2016 172.50p 191.06p 172.50p 185.63p 68426
05/08/2016 183.75p 184.50p 170.63p 172.50p 6577
04/08/2016 183.75p 186.00p 180.00p 183.75p 980
03/08/2016 200.63p 200.63p 168.75p 183.75p 24363
02/08/2016 200.63p 202.50p 200.63p 200.63p 10981
01/08/2016 198.75p 216.38p 191.25p 200.63p 76329
29/07/2016 193.12p 210.00p 180.00p 198.75p 179678
28/07/2016 172.50p 193.12p 156.00p 189.37p 67663
27/07/2016 170.63p 171.60p 161.25p 165.00p 69749
26/07/2016 165.00p 195.00p 142.50p 170.63p 128014
25/07/2016 168.75p 168.75p 160.50p 168.75p 285
22/07/2016 168.75p 174.00p 158.25p 168.75p 6072
21/07/2016 159.38p 168.75p 157.50p 168.75p 6354
20/07/2016 168.75p 169.87p 157.50p 159.38p 3861
19/07/2016 168.75p 174.00p 168.75p 168.75p 16745
18/07/2016 168.75p 174.37p 168.75p 168.75p 14381
15/07/2016 159.38p 175.13p 155.25p 168.75p 17218
14/07/2016 159.38p 159.38p 157.12p 159.38p 975
13/07/2016 178.13p 178.13p 123.75p 159.38p 10522
12/07/2016 178.13p 178.13p 168.75p 178.13p 3916
11/07/2016 178.13p 187.50p 168.75p 178.13p 10904
08/07/2016 196.87p 196.87p 168.75p 178.13p 47764
07/07/2016 215.27p 215.27p 187.19p 196.55p 13952
06/07/2016 215.27p 215.27p 215.27p 215.27p 0
05/07/2016 215.27p 215.27p 205.91p 215.27p 781
04/07/2016 215.27p 217.14p 205.91p 215.27p 3594
01/07/2016 215.27p 217.14p 215.27p 215.27p 2344
30/06/2016 219.95p 219.95p 211.90p 215.27p 3735
29/06/2016 196.55p 235.86p 196.55p 219.95p 59035
28/06/2016 215.27p 215.27p 187.19p 196.55p 530
27/06/2016 215.27p 215.27p 187.19p 215.27p 761
24/06/2016 205.91p 215.27p 205.91p 215.27p 732
23/06/2016 219.95p 219.95p 215.27p 219.95p 602
22/06/2016 219.95p 220.89p 215.27p 219.95p 226
21/06/2016 219.95p 219.95p 219.95p 219.95p 0
20/06/2016 219.95p 219.95p 219.95p 219.95p 0
17/06/2016 219.95p 224.48p 219.95p 219.95p 267
16/06/2016 233.99p 243.35p 219.95p 219.95p 36081
15/06/2016 238.67p 238.67p 224.63p 233.99p 1034
14/06/2016 238.67p 238.67p 233.99p 238.67p 1336
13/06/2016 238.67p 238.67p 237.73p 238.67p 82
10/06/2016 238.67p 238.67p 238.67p 238.67p 0
09/06/2016 238.67p 238.67p 233.99p 238.67p 4007
08/06/2016 238.67p 239.60p 234.74p 238.67p 875
07/06/2016 248.03p 248.03p 233.99p 238.67p 545
06/06/2016 266.75p 266.75p 243.35p 248.03p 2137
03/06/2016 266.75p 266.75p 252.71p 266.75p 846
02/06/2016 266.75p 266.75p 266.75p 266.75p 0
01/06/2016 262.07p 266.75p 243.35p 266.75p 2038
31/05/2016 248.96p 269.56p 239.60p 262.07p 23604
27/05/2016 237.73p 243.35p 235.86p 239.60p 8968
26/05/2016 237.73p 239.60p 237.73p 237.73p 1549
25/05/2016 237.73p 241.10p 237.73p 237.73p 534
24/05/2016 233.99p 243.35p 233.99p 237.73p 8547
23/05/2016 252.71p 252.71p 224.63p 233.99p 5733
20/05/2016 252.71p 252.71p 243.35p 252.71p 2404
19/05/2016 252.71p 252.71p 250.84p 252.71p 1993
18/05/2016 252.71p 254.58p 244.10p 252.71p 6205
17/05/2016 233.99p 258.32p 232.12p 252.71p 12550
16/05/2016 252.71p 252.71p 232.12p 233.99p 5073
13/05/2016 252.71p 252.71p 243.35p 252.71p 19
12/05/2016 252.71p 252.71p 252.71p 252.71p 0
11/05/2016 252.71p 252.71p 244.85p 252.71p 458
10/05/2016 252.71p 252.71p 243.35p 252.71p 3339
09/05/2016 252.71p 280.79p 252.71p 252.71p 0
06/05/2016 252.71p 252.71p 243.35p 252.71p 2633
05/05/2016 252.71p 252.71p 252.71p 252.71p 0
04/05/2016 252.71p 252.71p 245.60p 252.71p 2306
03/05/2016 252.71p 252.71p 252.71p 252.71p 0
29/04/2016 252.71p 252.71p 243.35p 252.71p 6744
28/04/2016 252.71p 252.71p 244.10p 252.71p 121
27/04/2016 252.71p 252.71p 243.35p 252.71p 3411
26/04/2016 252.71p 252.71p 243.35p 252.71p 1765
25/04/2016 252.71p 252.71p 243.35p 252.71p 1583
22/04/2016 271.43p 271.43p 225.38p 252.71p 12514
21/04/2016 280.79p 280.79p 252.71p 271.43p 1053
20/04/2016 280.79p 280.79p 280.79p 280.79p 0
19/04/2016 280.79p 280.79p 280.79p 280.79p 0
18/04/2016 280.79p 280.79p 254.58p 280.79p 1619
15/04/2016 280.79p 280.79p 280.79p 280.79p 0
14/04/2016 280.79p 280.79p 268.81p 280.79p 293
13/04/2016 280.79p 280.79p 262.07p 280.79p 5353
12/04/2016 280.79p 280.79p 262.07p 280.79p 1336
11/04/2016 280.79p 280.79p 280.79p 280.79p 0
08/04/2016 280.79p 280.79p 280.79p 280.79p 0
07/04/2016 280.79p 280.79p 280.79p 280.79p 0
06/04/2016 280.79p 280.79p 262.07p 280.79p 2003
05/04/2016 280.79p 280.79p 262.82p 280.79p 331
04/04/2016 280.79p 280.79p 262.07p 280.79p 2184
01/04/2016 280.79p 280.79p 262.07p 280.79p 1008
31/03/2016 280.79p 280.79p 262.07p 280.79p 1736
30/03/2016 280.79p 280.79p 269.56p 280.79p 1056
29/03/2016 280.79p 280.79p 262.07p 280.79p 4430
24/03/2016 280.79p 280.79p 280.79p 280.79p 0
23/03/2016 280.79p 280.79p 262.48p 280.79p 5052
22/03/2016 280.79p 280.79p 262.44p 280.79p 695
21/03/2016 280.79p 280.79p 262.07p 280.79p 93325
18/03/2016 280.79p 280.79p 262.07p 280.79p 848
17/03/2016 280.79p 280.79p 262.07p 280.79p 6364
16/03/2016 280.79p 283.41p 264.69p 280.79p 2540
15/03/2016 280.79p 285.65p 267.68p 280.79p 4532
14/03/2016 262.07p 280.79p 262.07p 280.79p 19267
11/03/2016 252.71p 273.30p 252.71p 262.07p 9922
10/03/2016 252.71p 262.07p 250.84p 252.71p 5711

*Close Price adjusted for both dividends and splits