MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/01/2015 3,931.02p 3,931.02p 3,564.12p 3,931.02p 13
28/01/2015 3,931.02p 3,931.02p 3,556.64p 3,931.02p 72
27/01/2015 4,211.81p 4,211.81p 3,743.83p 3,931.02p 115
26/01/2015 3,463.04p 4,567.47p 3,463.04p 4,211.81p 254
23/01/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
22/01/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
21/01/2015 3,463.04p 3,556.64p 3,463.04p 3,463.04p 27
20/01/2015 3,463.04p 3,463.04p 3,200.97p 3,463.04p 33
19/01/2015 3,463.04p 3,556.64p 3,463.04p 3,463.04p 19
16/01/2015 3,369.44p 3,463.04p 3,369.44p 3,463.04p 20
15/01/2015 3,369.44p 3,444.32p 3,369.44p 3,369.44p 43
14/01/2015 3,463.04p 3,463.04p 3,182.25p 3,369.44p 37
13/01/2015 3,463.04p 3,463.04p 3,182.25p 3,463.04p 70
12/01/2015 3,463.04p 3,556.64p 3,219.69p 3,463.04p 125
09/01/2015 3,463.04p 3,463.04p 3,182.25p 3,463.04p 11
08/01/2015 3,369.44p 3,463.04p 2,995.06p 3,463.04p 97
07/01/2015 3,369.44p 3,369.44p 2,995.06p 3,369.44p 13
06/01/2015 3,369.44p 3,743.83p 2,995.06p 3,369.44p 217
05/01/2015 3,369.44p 3,369.44p 3,002.55p 3,369.44p 43
02/01/2015 3,463.04p 3,463.04p 3,369.44p 3,369.44p 0
31/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
30/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
29/12/2014 3,369.44p 3,463.04p 3,369.44p 3,463.04p 0
24/12/2014 3,369.44p 3,369.44p 3,369.44p 3,369.44p 0
23/12/2014 3,463.04p 3,463.04p 3,182.25p 3,369.44p 53
22/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
19/12/2014 3,463.04p 3,463.04p 3,182.25p 3,463.04p 26
18/12/2014 3,463.04p 3,715.75p 3,463.04p 3,463.04p 27
17/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
16/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
15/12/2014 4,305.40p 4,305.40p 3,182.25p 3,463.04p 207
12/12/2014 4,305.40p 4,305.40p 3,818.70p 4,305.40p 4
11/12/2014 4,773.38p 4,773.38p 3,837.42p 4,305.40p 831
10/12/2014 4,211.81p 5,428.55p 3,762.55p 4,773.38p 261
09/12/2014 4,211.81p 4,597.42p 3,743.83p 4,211.81p 36
08/12/2014 4,211.81p 4,679.78p 3,931.02p 4,211.81p 367
05/12/2014 3,463.04p 4,492.59p 3,463.04p 4,211.81p 214
04/12/2014 3,463.04p 3,556.64p 3,182.25p 3,463.04p 40
03/12/2014 3,463.04p 3,463.04p 3,182.25p 3,463.04p 85
02/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
01/12/2014 3,463.04p 3,463.04p 3,210.33p 3,463.04p 9
28/11/2014 3,743.83p 4,118.21p 3,182.25p 3,463.04p 101
27/11/2014 3,743.83p 3,743.83p 3,743.83p 3,743.83p 0
26/11/2014 3,743.83p 3,743.83p 3,743.83p 3,743.83p 0
25/11/2014 4,211.81p 4,211.81p 3,743.83p 3,743.83p 107
24/11/2014 4,211.81p 4,211.81p 3,743.83p 4,211.81p 38
21/11/2014 4,024.61p 4,305.40p 3,406.88p 4,211.81p 163
20/11/2014 4,024.61p 4,024.61p 4,024.61p 4,024.61p 0
19/11/2014 4,024.61p 4,024.61p 3,182.25p 4,024.61p 19
18/11/2014 4,024.61p 4,024.61p 4,024.61p 4,024.61p 0
17/11/2014 4,492.59p 5,241.36p 3,406.88p 4,024.61p 351
14/11/2014 4,866.98p 4,866.98p 3,743.83p 4,492.59p 231
13/11/2014 3,463.04p 5,147.76p 3,107.38p 4,492.59p 326
12/11/2014 3,275.85p 3,668.95p 3,275.85p 3,463.04p 95
11/11/2014 3,182.25p 3,369.44p 2,995.06p 3,275.85p 31
10/11/2014 3,182.25p 3,182.25p 2,620.68p 3,182.25p 63
07/11/2014 3,369.44p 3,556.64p 2,620.68p 3,182.25p 329
06/11/2014 3,463.04p 3,818.70p 3,369.44p 3,369.44p 120
05/11/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
04/11/2014 3,743.83p 3,743.83p 3,140.32p 3,463.04p 61
03/11/2014 3,743.83p 3,743.83p 3,369.44p 3,743.83p 43
31/10/2014 3,743.83p 3,743.83p 3,360.46p 3,743.83p 627
30/10/2014 4,492.59p 4,492.59p 3,332.01p 3,743.83p 453
29/10/2014 5,428.55p 5,615.74p 3,743.83p 4,492.59p 952
28/10/2014 4,679.78p 5,802.93p 4,679.78p 5,428.55p 2149
27/10/2014 4,024.61p 6,364.51p 4,024.61p 4,679.78p 1508
24/10/2014 3,275.85p 4,483.23p 3,182.25p 4,024.61p 1735
23/10/2014 3,182.25p 3,275.85p 3,182.25p 3,275.85p 97
22/10/2014 3,182.25p 3,182.25p 3,182.25p 3,182.25p 0
21/10/2014 3,182.25p 3,182.25p 3,182.25p 3,182.25p 0
20/10/2014 3,182.25p 3,182.25p 2,995.06p 3,182.25p 67
17/10/2014 3,182.25p 3,182.25p 3,182.25p 3,182.25p 0
16/10/2014 3,275.85p 3,275.85p 2,807.87p 3,182.25p 9
15/10/2014 3,275.85p 3,275.85p 3,182.25p 3,275.85p 1
14/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
13/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
10/10/2014 3,275.85p 3,275.85p 2,807.87p 3,275.85p 7
09/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
08/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
07/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
06/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
03/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
02/10/2014 3,182.25p 3,275.85p 3,182.25p 3,275.85p 27
01/10/2014 3,556.64p 3,556.64p 2,620.68p 3,182.25p 100
30/09/2014 3,556.64p 3,556.64p 2,995.06p 3,556.64p 5
29/09/2014 3,556.64p 3,556.64p 3,556.64p 3,556.64p 0
26/09/2014 3,556.64p 3,556.64p 3,556.64p 3,556.64p 0
25/09/2014 3,743.83p 3,743.83p 3,182.25p 3,556.64p 218
24/09/2014 4,211.81p 4,211.81p 3,369.44p 3,743.83p 187
23/09/2014 4,211.81p 4,211.81p 3,743.83p 4,211.81p 23
22/09/2014 4,211.81p 4,211.81p 3,758.05p 4,211.81p 14
19/09/2014 4,305.40p 4,305.40p 3,556.64p 4,211.81p 69
18/09/2014 4,305.40p 4,305.40p 3,781.27p 4,305.40p 40
17/09/2014 4,305.40p 4,305.40p 3,818.70p 4,305.40p 64
16/09/2014 4,492.59p 4,604.91p 3,938.51p 4,305.40p 59
15/09/2014 4,586.19p 4,619.88p 4,305.40p 4,492.59p 89
12/09/2014 4,586.19p 4,586.19p 4,586.19p 4,586.19p 0
11/09/2014 4,586.19p 4,657.32p 4,492.59p 4,586.19p 96
10/09/2014 4,679.78p 4,726.58p 3,787.63p 4,586.19p 401
09/09/2014 5,709.34p 5,709.34p 5,250.72p 5,709.34p 40
08/09/2014 5,709.34p 5,802.93p 5,241.36p 5,709.34p 122
05/09/2014 5,709.34p 5,709.34p 5,241.36p 5,709.34p 13
04/09/2014 5,709.34p 6,177.32p 4,866.98p 5,709.34p 221
03/09/2014 5,709.34p 5,709.34p 5,709.34p 5,709.34p 0
02/09/2014 6,083.72p 6,083.72p 5,054.17p 5,709.34p 135
01/09/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
29/08/2014 6,083.72p 6,083.72p 5,054.17p 6,083.72p 69
28/08/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
27/08/2014 6,083.72p 6,083.72p 5,615.74p 6,083.72p 29
26/08/2014 6,083.72p 6,364.51p 6,083.72p 6,083.72p 12
22/08/2014 6,083.72p 6,083.72p 5,615.74p 6,083.72p 27
21/08/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
20/08/2014 6,083.72p 6,083.72p 5,990.12p 6,083.72p 33
19/08/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
18/08/2014 6,551.70p 6,551.70p 5,615.74p 6,083.72p 282
15/08/2014 6,551.70p 6,551.70p 6,551.70p 6,551.70p 0
14/08/2014 6,551.70p 6,551.70p 5,634.46p 6,551.70p 3
13/08/2014 6,551.70p 6,551.70p 5,615.74p 6,551.70p 19
12/08/2014 6,551.70p 6,551.70p 6,551.70p 6,551.70p 0
11/08/2014 6,551.70p 6,551.70p 5,615.74p 6,551.70p 51
08/08/2014 6,738.89p 6,738.89p 5,990.12p 6,551.70p 9
07/08/2014 6,738.89p 6,738.89p 5,990.12p 6,738.89p 65
06/08/2014 6,738.89p 6,738.89p 5,653.18p 6,738.89p 35
05/08/2014 6,551.70p 6,738.89p 5,990.12p 6,738.89p 4
04/08/2014 6,551.70p 6,551.70p 5,990.12p 6,551.70p 10
01/08/2014 6,551.70p 6,551.70p 5,615.74p 6,551.70p 104
31/07/2014 6,551.70p 6,626.57p 6,551.70p 6,551.70p 4
30/07/2014 6,551.70p 6,664.01p 6,551.70p 6,551.70p 21
29/07/2014 6,551.70p 6,738.89p 5,990.12p 6,551.70p 147
28/07/2014 6,738.89p 7,487.65p 6,177.32p 6,551.70p 103
25/07/2014 6,926.08p 6,926.08p 6,065.00p 6,738.89p 30
24/07/2014 6,926.08p 6,926.08p 6,364.51p 6,926.08p 41
23/07/2014 6,738.89p 6,926.08p 5,615.74p 6,926.08p 0
22/07/2014 6,083.72p 6,888.64p 5,615.74p 6,832.49p 217
21/07/2014 6,551.70p 6,850.83p 5,802.93p 6,083.72p 145
18/07/2014 6,551.70p 6,551.70p 6,177.32p 6,551.70p 13
17/07/2014 7,019.68p 7,019.68p 6,184.80p 6,551.70p 50
16/07/2014 7,019.68p 7,019.68p 6,551.70p 7,019.68p 33
15/07/2014 7,113.27p 7,113.27p 6,364.51p 7,019.68p 84
14/07/2014 6,832.49p 7,375.34p 6,738.89p 7,113.27p 93
11/07/2014 7,300.46p 7,375.34p 6,551.70p 7,019.68p 134
10/07/2014 7,394.06p 7,394.06p 6,783.82p 7,300.46p 37
09/07/2014 7,113.27p 7,487.65p 7,113.27p 7,394.06p 21
08/07/2014 7,768.44p 7,768.44p 6,508.27p 7,113.27p 210
07/07/2014 8,423.61p 8,423.61p 7,768.44p 7,768.44p 62
04/07/2014 8,423.61p 8,610.80p 7,996.82p 8,423.61p 216
03/07/2014 7,581.25p 9,359.57p 7,188.15p 8,423.61p 1244
02/07/2014 7,674.85p 8,011.79p 6,926.08p 7,862.04p 242
01/07/2014 7,019.68p 8,049.23p 7,019.68p 7,674.85p 645
30/06/2014 6,738.89p 7,749.72p 6,738.89p 7,019.68p 630
27/06/2014 5,990.12p 6,753.12p 5,802.93p 6,738.89p 1504
26/06/2014 7,206.87p 7,206.87p 6,177.32p 6,458.10p 26
25/06/2014 7,206.87p 7,206.87p 6,926.08p 7,206.87p 8
24/06/2014 7,206.87p 7,206.87p 6,787.56p 7,206.87p 80
23/06/2014 7,206.87p 7,494.90p 6,963.52p 7,206.87p 0
20/06/2014 7,206.87p 7,494.90p 6,963.52p 7,206.87p 15
19/06/2014 7,206.87p 7,394.06p 7,113.27p 7,206.87p 0
18/06/2014 7,394.06p 7,394.06p 7,113.27p 7,206.87p 8
17/06/2014 7,487.65p 7,487.65p 7,097.55p 7,394.06p 172
16/06/2014 8,330.02p 8,596.58p 7,319.18p 7,487.65p 130
13/06/2014 7,113.27p 8,330.02p 6,561.81p 8,330.02p 678
12/06/2014 7,113.27p 7,618.69p 7,113.27p 7,113.27p 1
11/06/2014 7,487.65p 7,599.97p 6,469.33p 7,113.27p 499
10/06/2014 7,487.65p 7,674.85p 7,113.27p 7,487.65p 75
09/06/2014 7,674.85p 7,719.77p 7,487.65p 7,487.65p 83
06/06/2014 8,330.02p 9,172.38p 7,206.87p 7,674.85p 588
05/06/2014 8,610.80p 9,870.60p 8,094.16p 8,330.02p 930
04/06/2014 8,049.23p 8,985.19p 7,674.85p 8,610.80p 842
03/06/2014 8,423.61p 8,423.61p 7,487.65p 8,049.23p 27
02/06/2014 8,891.59p 8,891.59p 8,423.61p 8,423.61p 27
30/05/2014 8,423.61p 8,891.59p 7,525.09p 8,891.59p 0
29/05/2014 8,423.61p 8,610.80p 7,525.09p 8,423.61p 0
28/05/2014 8,423.61p 8,610.80p 7,525.09p 8,423.61p 7
27/05/2014 8,423.61p 8,423.61p 7,862.04p 8,423.61p 45
23/05/2014 8,423.61p 9,097.50p 8,423.61p 8,423.61p 11
22/05/2014 8,423.61p 8,423.61p 8,423.61p 8,423.61p 14
21/05/2014 7,955.63p 9,134.94p 7,749.72p 8,423.61p 272
20/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 4
19/05/2014 7,955.63p 7,955.63p 7,862.04p 7,955.63p 0
16/05/2014 7,955.63p 7,955.63p 7,862.04p 7,955.63p 6
15/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 7
14/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 0
13/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 5
12/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
09/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
08/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
07/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
06/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
02/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
01/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
30/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
29/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
28/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
25/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
24/04/2014 8,423.61p 8,423.61p 7,749.72p 7,955.63p 1
23/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 0
22/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 0
17/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 8
16/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 4
15/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 8

*Close Price adjusted for both dividends and splits