MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/10/2013 18,251.16p 18,251.16p 16,847.22p 18,232.44p 103
23/10/2013 17,783.18p 18,719.14p 17,783.18p 18,251.16p 17
22/10/2013 17,783.18p 18,307.32p 17,783.18p 17,783.18p 1
21/10/2013 18,251.16p 18,251.16p 17,783.18p 18,251.16p 27
18/10/2013 19,655.09p 19,655.09p 17,248.19p 18,251.16p 34
17/10/2013 19,655.09p 19,655.09p 19,655.09p 19,655.09p 0
16/10/2013 19,655.09p 19,655.09p 19,655.09p 19,655.09p 27
15/10/2013 19,655.09p 19,655.09p 17,783.18p 19,655.09p 7
14/10/2013 19,655.09p 20,123.07p 17,783.18p 19,655.09p 0
11/10/2013 20,123.07p 20,123.07p 17,783.18p 19,655.09p 23
10/10/2013 19,187.12p 20,123.07p 18,719.14p 20,123.07p 49
09/10/2013 19,655.09p 19,655.09p 18,184.14p 19,187.12p 16
08/10/2013 18,251.16p 19,655.09p 18,251.16p 19,655.09p 57
07/10/2013 19,655.09p 19,655.09p 18,337.27p 19,655.09p 0
04/10/2013 19,655.09p 19,655.09p 18,337.27p 19,655.09p 8
03/10/2013 19,655.09p 20,591.05p 18,719.14p 19,655.09p 0
02/10/2013 20,591.05p 20,591.05p 18,719.14p 19,655.09p 11
01/10/2013 20,591.05p 20,591.05p 19,655.09p 20,591.05p 0
30/09/2013 20,591.05p 20,591.05p 19,655.09p 20,591.05p 0
27/09/2013 19,655.09p 20,591.05p 19,655.09p 20,591.05p 84
26/09/2013 19,655.09p 21,714.20p 18,719.14p 19,655.09p 0
25/09/2013 20,591.05p 21,714.20p 18,719.14p 19,655.09p 0
24/09/2013 20,591.05p 21,714.20p 18,719.14p 20,591.05p 37
23/09/2013 20,123.07p 20,591.05p 18,719.14p 20,591.05p 38
20/09/2013 20,123.07p 20,123.07p 17,783.18p 20,123.07p 0
19/09/2013 20,123.07p 20,123.07p 17,783.18p 20,123.07p 21
18/09/2013 20,123.07p 20,123.07p 18,719.14p 20,123.07p 7
17/09/2013 20,123.07p 20,123.07p 19,467.90p 20,123.07p 4
16/09/2013 20,123.07p 20,123.07p 18,719.14p 20,123.07p 18
13/09/2013 20,123.07p 20,123.07p 18,719.14p 20,123.07p 15
12/09/2013 20,123.07p 20,216.67p 18,719.14p 20,123.07p 4
11/09/2013 20,123.07p 20,216.67p 18,719.14p 20,123.07p 0
10/09/2013 20,123.07p 20,216.67p 18,719.14p 20,123.07p 29
09/09/2013 21,994.99p 21,994.99p 19,655.09p 20,123.07p 15
06/09/2013 20,591.05p 20,591.05p 19,842.29p 20,591.05p 8
05/09/2013 20,591.05p 21,077.75p 20,591.05p 20,591.05p 1
04/09/2013 20,591.05p 21,133.91p 19,861.00p 20,591.05p 0
03/09/2013 20,123.07p 21,133.91p 19,861.00p 20,591.05p 8
02/09/2013 20,123.07p 22,462.96p 18,232.44p 20,123.07p 159
30/08/2013 19,655.09p 20,123.07p 18,719.14p 20,123.07p 2
29/08/2013 19,655.09p 19,655.09p 18,719.14p 19,655.09p 0
28/08/2013 19,655.09p 19,655.09p 18,719.14p 19,655.09p 0
27/08/2013 19,655.09p 20,591.05p 18,719.14p 19,655.09p 0
23/08/2013 20,591.05p 20,591.05p 18,719.14p 19,655.09p 8
22/08/2013 21,059.03p 21,059.03p 16,847.22p 20,591.05p 24
21/08/2013 21,059.03p 21,994.99p 20,591.05p 21,059.03p 0
20/08/2013 21,994.99p 21,994.99p 20,591.05p 21,059.03p 3
19/08/2013 21,527.01p 22,069.86p 20,591.05p 21,994.99p 24
16/08/2013 21,994.99p 21,994.99p 20,591.05p 21,527.01p 7
15/08/2013 21,994.99p 23,361.48p 21,994.99p 21,994.99p 0
14/08/2013 21,994.99p 23,361.48p 21,994.99p 21,994.99p 267
13/08/2013 21,994.99p 23,361.48p 21,994.99p 21,994.99p 29
12/08/2013 21,994.99p 23,361.48p 21,994.99p 21,994.99p 38
09/08/2013 22,462.96p 22,462.96p 20,216.67p 21,994.99p 0
08/08/2013 22,462.96p 22,462.96p 20,216.67p 22,462.96p 0
07/08/2013 22,462.96p 22,462.96p 20,216.67p 22,462.96p 7
06/08/2013 23,398.92p 23,398.92p 21,564.45p 22,462.96p 10
05/08/2013 23,398.92p 23,398.92p 22,462.96p 23,398.92p 24
02/08/2013 22,462.96p 23,398.92p 22,462.96p 23,398.92p 13
01/08/2013 22,462.96p 24,297.44p 22,462.96p 23,398.92p 65
31/07/2013 23,398.92p 24,297.44p 23,398.92p 23,398.92p 7
30/07/2013 22,462.96p 23,361.48p 22,462.96p 22,930.94p 150
29/07/2013 21,994.99p 22,930.94p 21,994.99p 22,462.96p 19
26/07/2013 25,270.84p 25,270.84p 22,462.96p 22,930.94p 70
25/07/2013 25,270.84p 26,169.35p 25,270.84p 25,270.84p 20
24/07/2013 25,270.84p 26,206.79p 25,270.84p 25,270.84p 46
23/07/2013 25,270.84p 26,169.35p 24,334.88p 25,270.84p 15
22/07/2013 25,270.84p 25,270.84p 24,334.88p 25,270.84p 0
19/07/2013 25,270.84p 25,270.84p 24,634.39p 25,270.84p 0
18/07/2013 25,270.84p 25,270.84p 24,634.39p 25,270.84p 1
17/07/2013 25,270.84p 26,169.35p 24,855.27p 25,270.84p 0
16/07/2013 25,270.84p 26,169.35p 24,855.27p 25,270.84p 19
15/07/2013 25,270.84p 26,169.35p 24,855.27p 25,270.84p 67
12/07/2013 25,270.84p 26,169.35p 24,971.33p 25,270.84p 170
11/07/2013 25,270.84p 26,169.35p 24,334.88p 25,270.84p 102
10/07/2013 25,270.84p 26,169.35p 25,064.92p 25,270.84p 41
09/07/2013 25,270.84p 26,169.35p 25,270.84p 25,270.84p 130
08/07/2013 25,270.84p 26,169.35p 25,064.92p 25,270.84p 21
05/07/2013 26,206.79p 27,704.32p 24,334.88p 26,206.79p 908

*Close Price adjusted for both dividends and splits