MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/04/2014 8,423.61p 8,423.61p 6,738.89p 8,423.61p 180
11/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 0
10/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 63
09/04/2014 8,423.61p 8,423.61p 7,525.09p 8,423.61p 1
08/04/2014 8,423.61p 8,423.61p 8,386.17p 8,423.61p 7
07/04/2014 8,423.61p 9,359.57p 7,487.65p 8,423.61p 75
04/04/2014 8,891.59p 8,891.59p 7,487.65p 8,423.61p 48
03/04/2014 8,891.59p 8,891.59p 8,423.61p 8,891.59p 24
02/04/2014 8,891.59p 8,891.59p 8,423.61p 8,891.59p 11
01/04/2014 8,891.59p 9,359.57p 8,891.59p 8,891.59p 0
31/03/2014 8,891.59p 9,359.57p 8,891.59p 8,891.59p 0
28/03/2014 8,891.59p 9,359.57p 8,891.59p 8,891.59p 21
27/03/2014 11,231.48p 11,231.48p 7,805.88p 8,891.59p 69
26/03/2014 11,231.48p 11,699.46p 10,295.53p 11,231.48p 3
25/03/2014 12,167.44p 12,167.44p 11,231.48p 11,699.46p 11
24/03/2014 12,167.44p 12,167.44p 11,186.56p 12,167.44p 7
21/03/2014 12,167.44p 12,167.44p 11,231.48p 12,167.44p 0
20/03/2014 12,167.44p 12,167.44p 11,231.48p 12,167.44p 0
19/03/2014 12,167.44p 12,167.44p 11,231.48p 12,167.44p 5
18/03/2014 12,167.44p 12,167.44p 11,231.52p 12,167.44p 5
17/03/2014 13,571.37p 13,571.37p 9,546.76p 12,167.44p 85
14/03/2014 14,039.35p 14,039.35p 10,295.53p 13,571.37p 32
13/03/2014 14,320.14p 14,320.14p 13,103.40p 14,039.35p 5
12/03/2014 14,694.52p 14,694.52p 13,477.78p 14,320.14p 4
11/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 7
10/03/2014 14,694.52p 14,694.52p 13,563.89p 14,694.52p 2
07/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 0
06/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 5
05/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 0
04/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 3
03/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 2
28/02/2014 14,694.52p 15,536.88p 14,039.35p 14,694.52p 0
27/02/2014 14,694.52p 15,536.88p 14,039.35p 14,694.52p 0
26/02/2014 14,694.52p 15,536.88p 14,039.35p 14,694.52p 11
25/02/2014 14,975.31p 14,975.31p 13,477.78p 14,694.52p 15
24/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 0
21/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 14
20/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 0
19/02/2014 14,975.31p 14,975.31p 14,226.54p 14,975.31p 5
18/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 0
17/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 0
14/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 6
13/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 0
12/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 15
11/02/2014 14,507.33p 14,975.31p 14,039.35p 14,975.31p 53
10/02/2014 14,507.33p 15,630.48p 14,507.33p 14,507.33p 0
07/02/2014 14,507.33p 15,630.48p 14,507.33p 14,507.33p 4
06/02/2014 14,507.33p 15,911.27p 14,507.33p 14,507.33p 24
05/02/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
04/02/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
03/02/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
31/01/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
30/01/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 13
29/01/2014 13,571.37p 14,507.33p 13,290.59p 14,507.33p 105
28/01/2014 14,694.52p 14,750.68p 13,421.62p 13,571.37p 14
27/01/2014 15,630.48p 15,630.48p 13,852.16p 14,694.52p 13
24/01/2014 15,630.48p 15,630.48p 9,771.39p 15,630.48p 92
23/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
22/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
21/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
20/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
17/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 71
16/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
15/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 2
14/01/2014 15,630.48p 15,630.48p 14,788.12p 15,630.48p 3
13/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
10/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
09/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
08/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
07/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
06/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
03/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 5
02/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
31/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
30/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
27/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 109
24/12/2013 15,630.48p 16,809.79p 15,630.48p 15,630.48p 0
23/12/2013 15,630.48p 16,809.79p 15,630.48p 15,630.48p 2
20/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
19/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
18/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
17/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
16/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
13/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
12/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 27
11/12/2013 15,630.48p 15,630.48p 13,129.98p 15,630.48p 0
10/12/2013 15,630.48p 15,630.48p 13,129.98p 15,630.48p 13
09/12/2013 15,630.48p 15,911.27p 14,039.35p 15,630.48p 0
06/12/2013 15,911.27p 15,911.27p 14,039.35p 15,630.48p 22
05/12/2013 15,911.27p 16,173.34p 15,911.27p 15,911.27p 6
04/12/2013 16,192.05p 16,192.05p 16,098.46p 16,192.05p 8
03/12/2013 16,847.22p 16,847.22p 14,975.31p 16,192.05p 11
02/12/2013 16,847.22p 16,847.22p 15,544.37p 16,847.22p 5
29/11/2013 16,847.22p 16,847.22p 16,472.84p 16,847.22p 1
28/11/2013 16,847.22p 16,847.22p 15,012.75p 16,847.22p 10
27/11/2013 16,847.22p 17,128.01p 15,911.27p 16,847.22p 0
26/11/2013 17,128.01p 17,128.01p 15,911.27p 16,847.22p 5
25/11/2013 17,128.01p 17,595.99p 16,847.22p 17,128.01p 0
22/11/2013 16,847.22p 17,595.99p 16,847.22p 17,128.01p 0
21/11/2013 17,128.01p 17,595.99p 17,128.01p 17,128.01p 0
20/11/2013 17,128.01p 17,595.99p 17,128.01p 17,128.01p 0
19/11/2013 17,128.01p 17,595.99p 17,128.01p 17,128.01p 0
18/11/2013 17,128.01p 17,595.99p 17,128.01p 17,128.01p 0
15/11/2013 17,128.01p 17,595.99p 17,128.01p 17,128.01p 0
14/11/2013 17,128.01p 17,595.99p 17,128.01p 17,128.01p 0
13/11/2013 17,128.01p 17,595.99p 17,128.01p 17,128.01p 5
12/11/2013 17,595.99p 17,595.99p 16,847.22p 17,595.99p 0
11/11/2013 17,595.99p 17,595.99p 16,847.22p 17,595.99p 7
08/11/2013 17,783.18p 17,783.18p 16,847.22p 17,595.99p 0
07/11/2013 17,783.18p 17,783.18p 16,847.22p 17,783.18p 17
06/11/2013 17,783.18p 17,783.18p 17,408.80p 17,783.18p 0
05/11/2013 17,783.18p 17,783.18p 17,408.80p 17,783.18p 0
04/11/2013 17,783.18p 17,783.18p 17,408.80p 17,783.18p 27
01/11/2013 17,783.18p 18,719.14p 17,221.61p 17,783.18p 3
31/10/2013 17,783.18p 17,783.18p 16,098.46p 17,783.18p 37
30/10/2013 18,232.44p 18,719.14p 16,847.22p 17,783.18p 51
29/10/2013 18,232.44p 18,531.95p 18,232.44p 18,232.44p 7
28/10/2013 18,232.44p 18,232.44p 17,783.18p 18,232.44p 0
25/10/2013 18,232.44p 18,232.44p 17,783.18p 18,232.44p 223
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