MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/03/2016 262.07p 267.68p 247.09p 252.71p 4993
08/03/2016 271.43p 280.79p 262.07p 262.07p 8932
07/03/2016 252.71p 292.02p 251.59p 271.43p 28277
04/03/2016 262.07p 262.07p 243.35p 252.71p 30742
03/03/2016 252.71p 288.27p 250.84p 262.07p 35232
02/03/2016 252.71p 262.07p 243.35p 252.71p 15806
01/03/2016 252.71p 262.07p 233.99p 252.71p 21800
29/02/2016 262.07p 269.56p 247.47p 252.71p 10411
26/02/2016 233.99p 327.58p 217.14p 280.79p 40692
25/02/2016 233.99p 233.99p 233.99p 233.99p 0
24/02/2016 233.99p 233.99p 233.99p 233.99p 0
23/02/2016 215.27p 233.99p 213.40p 233.99p 160
22/02/2016 215.27p 217.14p 207.78p 215.27p 1683
19/02/2016 215.27p 217.14p 207.78p 215.27p 38
18/02/2016 205.91p 233.99p 205.91p 215.27p 9881
17/02/2016 243.35p 258.32p 201.04p 205.91p 38782
16/02/2016 374.38p 374.38p 232.12p 243.35p 53167
15/02/2016 336.94p 411.82p 336.94p 355.66p 6766
12/02/2016 318.23p 374.38p 306.99p 336.94p 33450
11/02/2016 318.23p 336.94p 299.51p 318.23p 3606
10/02/2016 318.23p 327.58p 303.29p 318.23p 301
09/02/2016 318.23p 336.94p 314.11p 318.23p 1240
08/02/2016 280.79p 355.66p 262.07p 318.23p 12117
05/02/2016 224.63p 389.36p 187.19p 280.79p 30842
04/02/2016 262.07p 262.07p 149.75p 224.63p 2551
03/02/2016 262.07p 262.07p 243.35p 262.07p 67
02/02/2016 262.07p 280.79p 247.09p 262.07p 479
01/02/2016 280.79p 280.79p 262.07p 262.07p 202
29/01/2016 318.23p 318.23p 262.07p 280.79p 1106
28/01/2016 299.51p 336.94p 299.51p 318.23p 1281
27/01/2016 262.07p 365.02p 235.86p 299.51p 10139
26/01/2016 187.19p 370.64p 187.19p 224.63p 7196
25/01/2016 205.91p 205.91p 149.75p 187.19p 1053
22/01/2016 224.63p 241.48p 189.06p 205.91p 1757
21/01/2016 243.35p 717.84p 242.97p 280.79p 15154
20/01/2016 243.35p 243.35p 243.35p 243.35p 0
19/01/2016 243.35p 243.35p 190.94p 243.35p 678
18/01/2016 224.63p 243.35p 187.19p 243.35p 1375
15/01/2016 224.63p 228.37p 224.63p 224.63p 53
14/01/2016 243.35p 243.35p 224.63p 224.63p 0
13/01/2016 243.35p 243.35p 205.91p 243.35p 2706
12/01/2016 336.94p 336.94p 243.35p 336.94p 202
11/01/2016 336.94p 336.94p 299.51p 336.94p 44
08/01/2016 393.10p 393.10p 299.51p 336.94p 8
07/01/2016 393.10p 430.54p 393.10p 393.10p 0
06/01/2016 393.10p 393.10p 393.10p 393.10p 351
05/01/2016 393.10p 393.10p 393.10p 393.10p 0
04/01/2016 393.10p 393.10p 393.10p 393.10p 0
31/12/2015 393.10p 393.10p 374.38p 393.10p 11
30/12/2015 393.10p 393.10p 393.10p 393.10p 0
29/12/2015 318.23p 393.10p 318.23p 393.10p 689
24/12/2015 318.23p 336.94p 318.23p 318.23p 190
23/12/2015 318.23p 318.23p 262.44p 318.23p 2
22/12/2015 318.23p 318.23p 318.23p 318.23p 0
21/12/2015 318.23p 318.23p 318.23p 318.23p 0
18/12/2015 318.23p 318.23p 318.23p 318.23p 0
17/12/2015 430.54p 430.54p 262.07p 318.23p 385
16/12/2015 430.54p 430.54p 337.32p 430.54p 134
15/12/2015 430.54p 430.54p 430.54p 430.54p 0
14/12/2015 430.54p 430.54p 430.54p 430.54p 0
11/12/2015 430.54p 430.54p 430.54p 430.54p 0
10/12/2015 430.54p 430.54p 430.54p 430.54p 0
09/12/2015 430.54p 430.54p 430.54p 430.54p 0
08/12/2015 430.54p 430.54p 430.54p 430.54p 0
07/12/2015 430.54p 430.54p 430.54p 430.54p 0
04/12/2015 430.54p 430.54p 374.38p 430.54p 576
03/12/2015 430.54p 430.54p 374.76p 430.54p 134
02/12/2015 430.54p 430.54p 430.54p 430.54p 163
01/12/2015 430.54p 430.54p 385.61p 430.54p 93
30/11/2015 505.42p 505.42p 430.54p 430.54p 307
27/11/2015 617.73p 617.73p 393.10p 505.42p 916
26/11/2015 617.73p 617.73p 617.73p 617.73p 0
25/11/2015 617.73p 617.73p 524.14p 617.73p 7
24/11/2015 617.73p 617.73p 617.73p 617.73p 0
23/11/2015 617.73p 617.73p 617.73p 617.73p 0
20/11/2015 617.73p 617.73p 486.70p 617.73p 21
19/11/2015 617.73p 617.73p 486.70p 617.73p 66
18/11/2015 617.73p 617.73p 561.57p 617.73p 160
17/11/2015 617.73p 617.73p 487.07p 617.73p 160
16/11/2015 842.36p 842.36p 393.10p 617.73p 1692
13/11/2015 842.36p 842.36p 842.36p 842.36p 0
12/11/2015 842.36p 842.36p 842.36p 842.36p 0
11/11/2015 842.36p 842.36p 749.14p 842.36p 13
10/11/2015 842.36p 842.36p 749.14p 842.36p 32
09/11/2015 842.36p 842.36p 795.53p 842.36p 61
06/11/2015 842.36p 842.36p 748.77p 842.36p 27
05/11/2015 842.36p 842.36p 655.17p 842.36p 134
04/11/2015 842.36p 842.36p 842.36p 842.36p 0
03/11/2015 842.36p 842.36p 842.36p 842.36p 0
02/11/2015 842.36p 842.36p 842.36p 842.36p 0
30/10/2015 842.36p 842.36p 842.36p 842.36p 0
29/10/2015 842.36p 842.36p 842.36p 842.36p 0
28/10/2015 842.36p 842.36p 748.77p 842.36p 5
27/10/2015 842.36p 842.36p 748.77p 842.36p 6
26/10/2015 842.36p 842.36p 842.36p 842.36p 0
23/10/2015 842.36p 842.36p 842.36p 842.36p 0
22/10/2015 842.36p 842.36p 842.36p 842.36p 0
21/10/2015 842.36p 842.36p 842.36p 842.36p 0
20/10/2015 842.36p 842.36p 842.36p 842.36p 0
19/10/2015 842.36p 842.36p 842.36p 842.36p 0
16/10/2015 842.36p 842.36p 842.36p 842.36p 0
15/10/2015 842.36p 842.36p 842.36p 842.36p 0
14/10/2015 842.36p 842.36p 749.14p 842.36p 160
13/10/2015 1,029.55p 1,029.55p 748.77p 842.36p 533
12/10/2015 1,029.55p 1,029.55p 973.40p 1,029.55p 80
09/10/2015 1,029.55p 1,029.55p 1,029.55p 1,029.55p 0
08/10/2015 1,029.55p 1,029.55p 1,029.55p 1,029.55p 0
07/10/2015 1,029.55p 1,029.55p 935.96p 1,029.55p 86
06/10/2015 1,029.55p 1,029.55p 1,016.07p 1,029.55p 91
05/10/2015 1,141.87p 1,141.87p 935.96p 1,029.55p 286
02/10/2015 1,141.87p 1,141.87p 1,141.87p 1,141.87p 0
01/10/2015 1,179.31p 1,179.31p 1,141.87p 1,141.87p 0
30/09/2015 1,179.31p 1,198.02p 1,048.27p 1,179.31p 200
29/09/2015 1,179.31p 1,198.02p 1,179.31p 1,179.31p 96
28/09/2015 1,179.31p 1,198.02p 1,048.27p 1,179.31p 160
25/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
24/09/2015 1,179.31p 1,198.02p 1,179.31p 1,179.31p 25
23/09/2015 1,179.31p 1,179.31p 1,048.27p 1,179.31p 89
22/09/2015 1,179.31p 1,179.31p 1,153.06p 1,179.31p 139
21/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
18/09/2015 1,179.31p 1,179.31p 1,048.65p 1,179.31p 47
17/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
16/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
15/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
14/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
11/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
10/09/2015 1,179.31p 1,179.31p 1,048.27p 1,179.31p 67
09/09/2015 1,179.31p 1,179.31p 1,179.31p 1,179.31p 0
08/09/2015 1,216.74p 1,216.74p 1,048.65p 1,179.31p 28
07/09/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
04/09/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
03/09/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
02/09/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
01/09/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
28/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
27/08/2015 1,085.71p 1,085.71p 935.96p 1,085.71p 120
26/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
25/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
24/08/2015 1,085.71p 1,085.71p 1,084.96p 1,085.71p 91
21/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
20/08/2015 1,085.71p 1,085.71p 973.40p 1,085.71p 27
19/08/2015 1,085.71p 1,085.71p 1,070.36p 1,085.71p 27
18/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
17/08/2015 1,085.71p 1,085.71p 1,084.96p 1,085.71p 28
14/08/2015 1,085.71p 1,100.69p 935.96p 1,085.71p 191
13/08/2015 1,085.71p 1,085.71p 988.37p 1,085.71p 37
12/08/2015 1,085.71p 1,085.71p 973.40p 1,085.71p 134
11/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
10/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
07/08/2015 1,085.71p 1,085.71p 1,010.83p 1,085.71p 13
06/08/2015 1,085.71p 1,157.22p 1,085.71p 1,085.71p 27
05/08/2015 1,085.71p 1,085.71p 1,085.71p 1,085.71p 0
04/08/2015 1,123.15p 1,123.15p 973.40p 1,085.71p 217
03/08/2015 1,216.74p 1,216.74p 1,123.15p 1,123.15p 195
31/07/2015 1,216.74p 1,216.74p 1,188.63p 1,216.74p 251
30/07/2015 1,216.74p 1,216.74p 1,123.15p 1,216.74p 0
29/07/2015 1,216.74p 1,216.74p 1,066.99p 1,123.15p 267
28/07/2015 1,403.94p 1,403.94p 1,048.65p 1,216.74p 1062
27/07/2015 1,403.94p 1,403.94p 1,310.34p 1,403.94p 539
24/07/2015 1,403.94p 1,403.94p 1,132.51p 1,403.94p 569
23/07/2015 1,403.94p 1,403.94p 1,310.34p 1,403.94p 93
22/07/2015 1,403.94p 1,493.79p 1,310.34p 1,403.94p 1993
21/07/2015 1,684.72p 1,868.17p 1,347.78p 1,403.94p 2365
20/07/2015 1,778.32p 2,055.36p 1,646.91p 1,684.72p 3029
17/07/2015 1,497.53p 2,055.36p 1,310.71p 1,778.32p 5672
16/07/2015 2,807.87p 2,807.87p 2,807.87p 2,807.87p 0
15/07/2015 2,807.87p 2,807.87p 2,713.90p 2,807.87p 18
14/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 7
13/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 7
10/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 8
09/07/2015 2,807.87p 2,807.87p 2,437.23p 2,807.87p 5
08/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 7
07/07/2015 3,088.66p 3,088.66p 2,433.49p 2,807.87p 234
06/07/2015 2,995.06p 3,088.66p 2,808.24p 3,088.66p 155
03/07/2015 2,995.06p 2,995.06p 2,995.06p 2,995.06p 0
02/07/2015 2,807.87p 2,995.06p 2,620.72p 2,995.06p 115
01/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 11
30/06/2015 3,088.66p 3,088.66p 2,807.87p 2,807.87p 0
29/06/2015 3,088.66p 3,088.66p 2,807.87p 3,088.66p 0
26/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
25/06/2015 3,088.66p 3,088.66p 2,845.31p 3,088.66p 13
24/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
23/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
22/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
19/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
18/06/2015 3,088.66p 3,088.66p 2,845.31p 3,088.66p 23
17/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
16/06/2015 3,088.66p 3,144.81p 2,845.31p 3,088.66p 12
15/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
12/06/2015 2,995.06p 3,181.88p 2,808.24p 3,088.66p 40
11/06/2015 2,995.06p 3,054.59p 2,621.05p 2,995.06p 41
10/06/2015 3,088.66p 3,144.81p 2,621.05p 2,995.06p 34
09/06/2015 2,995.06p 3,275.47p 2,807.87p 3,088.66p 107
08/06/2015 2,995.06p 2,995.06p 2,658.49p 2,995.06p 6
05/06/2015 3,088.66p 3,088.66p 2,808.24p 2,995.06p 12
04/06/2015 2,995.06p 3,088.66p 2,808.24p 3,088.66p 58
03/06/2015 2,995.06p 3,084.54p 2,433.86p 2,995.06p 158
02/06/2015 2,901.47p 2,995.06p 2,630.04p 2,995.06p 92
01/06/2015 3,088.66p 3,088.66p 2,621.05p 2,901.47p 31
29/05/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0

*Close Price adjusted for both dividends and splits