Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
MyHealthchecked (MHC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2025 | 18.50p | 20.11p | 18.00p | 19.20p | 281312 |
| 24/01/2025 | 18.50p | 18.85p | 18.30p | 18.50p | 92355 |
| 23/01/2025 | 18.50p | 18.50p | 18.26p | 18.50p | 2213 |
| 22/01/2025 | 18.50p | 19.00p | 18.00p | 18.50p | 165307 |
| 21/01/2025 | 17.10p | 19.19p | 16.50p | 18.50p | 317591 |
| 20/01/2025 | 15.25p | 18.00p | 15.00p | 17.10p | 134640 |
| 17/01/2025 | 15.25p | 16.00p | 15.17p | 15.25p | 35428 |
| 16/01/2025 | 15.50p | 16.00p | 14.50p | 15.25p | 4289 |
| 15/01/2025 | 16.00p | 16.50p | 15.26p | 15.50p | 88576 |
| 14/01/2025 | 13.25p | 16.50p | 13.00p | 16.00p | 680132 |
| 13/01/2025 | 13.00p | 13.19p | 12.89p | 13.00p | 6000 |
| 10/01/2025 | 13.00p | 13.27p | 12.60p | 13.00p | 80610 |
| 09/01/2025 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/01/2025 | 13.00p | 13.50p | 13.00p | 13.00p | 5016 |
| 07/01/2025 | 12.50p | 13.77p | 12.50p | 13.00p | 75243 |
| 06/01/2025 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/01/2025 | 12.50p | 12.50p | 12.08p | 12.25p | 9897 |
| 02/01/2025 | 12.50p | 13.00p | 12.00p | 12.50p | 24 |
| 31/12/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/12/2024 | 12.50p | 12.89p | 12.00p | 12.50p | 26384 |
| 27/12/2024 | 12.00p | 13.00p | 12.00p | 12.50p | 28336 |
| 24/12/2024 | 10.75p | 12.34p | 10.30p | 12.00p | 155425 |
| 23/12/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 87 |
| 20/12/2024 | 11.00p | 11.00p | 10.57p | 10.75p | 2512 |
| 19/12/2024 | 11.00p | 11.00p | 10.57p | 11.00p | 2589 |
| 18/12/2024 | 11.00p | 11.00p | 10.57p | 11.00p | 9805 |
| 17/12/2024 | 11.25p | 11.25p | 11.03p | 11.25p | 7013 |
| 16/12/2024 | 11.00p | 11.25p | 11.00p | 11.25p | 0 |
| 13/12/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 133 |
| 12/12/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 1657 |
| 11/12/2024 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 10/12/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 43 |
| 09/12/2024 | 11.25p | 11.50p | 11.00p | 11.00p | 23680 |
| 06/12/2024 | 11.00p | 11.25p | 11.00p | 11.25p | 3 |
| 05/12/2024 | 11.50p | 11.50p | 11.11p | 11.25p | 18787 |
| 04/12/2024 | 12.00p | 12.00p | 11.50p | 11.50p | 104790 |
| 03/12/2024 | 12.00p | 12.00p | 11.73p | 12.00p | 56 |
| 02/12/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 18207 |
| 29/11/2024 | 12.00p | 12.75p | 11.71p | 12.00p | 13537 |
| 28/11/2024 | 12.25p | 12.50p | 11.71p | 12.00p | 17532 |
| 27/11/2024 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
| 26/11/2024 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
| 25/11/2024 | 12.00p | 12.50p | 12.00p | 12.25p | 65616 |
| 22/11/2024 | 11.25p | 12.17p | 11.11p | 12.00p | 256138 |
| 21/11/2024 | 12.50p | 12.50p | 11.06p | 11.25p | 152627 |
| 20/11/2024 | 12.50p | 12.50p | 12.10p | 12.50p | 100000 |
| 19/11/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 33 |
| 18/11/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 123 |
| 15/11/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 9 |
| 14/11/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 314 |
| 13/11/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 33903 |
| 12/11/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 6846 |
| 11/11/2024 | 12.50p | 13.00p | 11.75p | 12.50p | 100814 |
| 08/11/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 5030 |
| 07/11/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 5315 |
| 06/11/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 1908 |
| 05/11/2024 | 12.75p | 12.75p | 12.00p | 12.50p | 11414 |
| 04/11/2024 | 12.75p | 13.50p | 12.00p | 12.75p | 36735 |
| 01/11/2024 | 12.75p | 13.50p | 12.00p | 12.75p | 173 |
| 31/10/2024 | 12.75p | 13.50p | 12.29p | 12.75p | 204 |
| 30/10/2024 | 12.50p | 12.75p | 12.00p | 12.75p | 2410 |
| 29/10/2024 | 13.00p | 13.00p | 12.50p | 12.50p | 6966 |
| 28/10/2024 | 13.00p | 13.63p | 13.00p | 13.25p | 0 |
| 25/10/2024 | 13.75p | 14.00p | 13.12p | 13.25p | 123555 |
| 24/10/2024 | 14.00p | 14.00p | 13.00p | 13.75p | 25214 |
| 23/10/2024 | 14.00p | 14.00p | 13.00p | 13.75p | 72948 |
| 22/10/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 32 |
| 21/10/2024 | 14.00p | 14.70p | 13.00p | 14.00p | 7021 |
| 18/10/2024 | 14.00p | 15.00p | 13.00p | 14.00p | 2538 |
| 17/10/2024 | 14.00p | 14.00p | 13.55p | 14.00p | 253 |
| 16/10/2024 | 14.50p | 15.00p | 13.55p | 14.00p | 82215 |
| 15/10/2024 | 13.75p | 15.00p | 13.75p | 14.50p | 261021 |
| 14/10/2024 | 12.75p | 13.95p | 12.50p | 13.50p | 170672 |
| 11/10/2024 | 12.75p | 13.50p | 12.75p | 12.75p | 131006 |
| 10/10/2024 | 12.25p | 13.50p | 12.00p | 12.75p | 72612 |
| 09/10/2024 | 12.00p | 12.61p | 11.23p | 12.25p | 290392 |
| 08/10/2024 | 13.00p | 13.50p | 12.27p | 12.50p | 44015 |
| 07/10/2024 | 13.25p | 14.00p | 12.50p | 13.00p | 15384 |
| 04/10/2024 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
| 03/10/2024 | 13.75p | 13.75p | 12.62p | 13.25p | 95237 |
| 02/10/2024 | 13.50p | 13.50p | 12.50p | 13.25p | 10070 |
| 01/10/2024 | 13.25p | 14.00p | 12.62p | 13.25p | 51718 |
| 30/09/2024 | 13.50p | 14.00p | 12.50p | 13.25p | 191397 |
| 27/09/2024 | 12.50p | 13.50p | 12.36p | 13.50p | 92440 |
| 26/09/2024 | 14.00p | 15.00p | 12.49p | 12.50p | 798289 |
| 25/09/2024 | 14.75p | 15.26p | 14.00p | 15.00p | 121956 |
| 24/09/2024 | 13.75p | 15.33p | 13.75p | 14.75p | 192031 |
| 23/09/2024 | 13.50p | 13.92p | 13.00p | 13.75p | 131007 |
| 20/09/2024 | 13.50p | 13.86p | 13.50p | 13.50p | 167000 |
| 19/09/2024 | 13.00p | 14.00p | 12.63p | 13.50p | 26910 |
| 18/09/2024 | 11.25p | 13.44p | 10.50p | 13.00p | 434159 |
| 17/09/2024 | 11.25p | 11.25p | 10.70p | 11.25p | 12063 |
| 16/09/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 220 |
| 13/09/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 53812 |
| 12/09/2024 | 11.25p | 11.25p | 10.89p | 11.25p | 37207 |
| 11/09/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 32348 |
| 10/09/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 192268 |
| 09/09/2024 | 11.25p | 11.93p | 10.50p | 11.25p | 7180 |
| 06/09/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 460 |
| 05/09/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 163357 |
| 04/09/2024 | 11.25p | 11.88p | 10.50p | 11.25p | 31930 |
| 03/09/2024 | 11.25p | 12.00p | 10.70p | 11.50p | 43332 |
| 02/09/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 23871 |
| 30/08/2024 | 11.00p | 12.00p | 10.50p | 11.25p | 116104 |
| 29/08/2024 | 11.00p | 12.00p | 11.00p | 11.00p | 500000 |
| 28/08/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 27/08/2024 | 11.00p | 11.00p | 10.50p | 10.50p | 10680 |
| 23/08/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 24425 |
| 22/08/2024 | 11.00p | 11.50p | 10.60p | 11.00p | 47658 |
| 21/08/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 31126 |
| 20/08/2024 | 11.50p | 12.00p | 11.00p | 11.00p | 77751 |
| 19/08/2024 | 11.50p | 12.00p | 11.28p | 11.50p | 70165 |
| 16/08/2024 | 10.75p | 12.00p | 10.00p | 11.50p | 217286 |
| 15/08/2024 | 10.00p | 11.20p | 9.71p | 11.20p | 324284 |
| 14/08/2024 | 9.25p | 10.40p | 9.00p | 9.75p | 160676 |
| 13/08/2024 | 9.25p | 9.50p | 9.21p | 9.25p | 58576 |
| 12/08/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 202766 |
| 09/08/2024 | 8.75p | 9.50p | 8.50p | 9.25p | 151761 |
| 08/08/2024 | 8.75p | 9.17p | 8.75p | 9.00p | 0 |
| 07/08/2024 | 8.75p | 9.50p | 8.00p | 9.00p | 78528 |
| 06/08/2024 | 9.00p | 9.00p | 8.34p | 8.50p | 16387 |
| 05/08/2024 | 9.00p | 9.50p | 8.10p | 8.75p | 44229 |
| 02/08/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 121331 |
| 01/08/2024 | 9.75p | 9.83p | 9.50p | 9.50p | 2401 |
| 31/07/2024 | 9.75p | 9.75p | 9.33p | 9.50p | 0 |
| 30/07/2024 | 9.75p | 9.75p | 9.33p | 9.50p | 0 |
| 29/07/2024 | 9.75p | 9.75p | 9.10p | 9.75p | 189551 |
| 26/07/2024 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 25/07/2024 | 9.75p | 10.33p | 9.32p | 10.00p | 4103 |
| 24/07/2024 | 9.75p | 10.00p | 9.50p | 10.00p | 14 |
| 23/07/2024 | 9.75p | 10.36p | 9.52p | 10.00p | 9925 |
| 22/07/2024 | 9.75p | 10.38p | 9.50p | 10.00p | 20099 |
| 19/07/2024 | 9.75p | 10.44p | 9.50p | 10.00p | 121122 |
| 18/07/2024 | 9.50p | 9.62p | 9.00p | 9.50p | 86152 |
| 17/07/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 50231 |
| 16/07/2024 | 9.75p | 10.00p | 9.15p | 9.50p | 34248 |
| 15/07/2024 | 9.75p | 10.10p | 8.82p | 9.75p | 21594 |
| 12/07/2024 | 10.00p | 10.08p | 9.50p | 9.75p | 16639 |
| 11/07/2024 | 10.00p | 10.10p | 9.60p | 10.00p | 3927 |
| 10/07/2024 | 10.00p | 10.25p | 9.50p | 10.00p | 21255 |
| 09/07/2024 | 10.00p | 10.27p | 9.50p | 10.00p | 18029 |
| 08/07/2024 | 10.00p | 10.31p | 9.55p | 10.00p | 20600 |
| 05/07/2024 | 10.00p | 10.00p | 9.55p | 10.00p | 400 |
| 04/07/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 2047 |
| 03/07/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 84 |
| 02/07/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 4 |
| 01/07/2024 | 10.25p | 10.31p | 9.55p | 10.00p | 11772 |
| 28/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 79679 |
| 27/06/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 15 |
| 26/06/2024 | 10.25p | 10.44p | 10.00p | 10.25p | 9382 |
| 25/06/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 49887 |
| 24/06/2024 | 10.25p | 10.50p | 10.08p | 10.25p | 63933 |
| 21/06/2024 | 10.25p | 10.49p | 10.00p | 10.25p | 67775 |
| 20/06/2024 | 10.25p | 10.48p | 10.00p | 10.25p | 79 |
| 19/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 54539 |
| 18/06/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 56399 |
| 17/06/2024 | 10.25p | 10.33p | 10.00p | 10.25p | 74207 |
| 14/06/2024 | 10.75p | 11.50p | 10.00p | 10.25p | 76888 |
| 13/06/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 88983 |
| 12/06/2024 | 10.75p | 10.94p | 10.00p | 10.75p | 591 |
| 11/06/2024 | 9.75p | 12.00p | 9.75p | 10.75p | 223638 |
| 10/06/2024 | 11.00p | 11.50p | 9.00p | 9.75p | 641445 |
| 07/06/2024 | 11.00p | 11.50p | 11.00p | 11.00p | 70526 |
| 06/06/2024 | 11.00p | 11.36p | 10.68p | 11.00p | 46103 |
| 05/06/2024 | 11.25p | 11.46p | 10.66p | 11.00p | 160281 |
| 04/06/2024 | 11.50p | 12.00p | 11.00p | 11.38p | 131337 |
| 03/06/2024 | 11.38p | 12.00p | 11.38p | 11.50p | 22120 |
| 31/05/2024 | 11.88p | 12.75p | 11.22p | 11.38p | 143877 |
| 30/05/2024 | 11.38p | 12.90p | 11.00p | 12.38p | 218041 |
| 29/05/2024 | 11.38p | 11.75p | 11.00p | 11.38p | 21971 |
| 28/05/2024 | 11.38p | 11.75p | 11.00p | 11.38p | 26060 |
| 24/05/2024 | 11.38p | 11.75p | 11.00p | 11.38p | 26337 |
| 23/05/2024 | 11.25p | 12.00p | 11.00p | 11.80p | 289324 |
| 22/05/2024 | 9.50p | 11.33p | 9.50p | 11.25p | 457217 |
| 21/05/2024 | 9.00p | 9.90p | 9.00p | 9.50p | 80761 |
| 20/05/2024 | 9.25p | 10.00p | 8.82p | 9.00p | 20835 |
| 17/05/2024 | 9.25p | 9.47p | 9.25p | 9.25p | 26483 |
| 16/05/2024 | 9.25p | 9.34p | 9.13p | 9.25p | 60346 |
| 15/05/2024 | 9.75p | 9.75p | 9.18p | 9.25p | 107494 |
| 14/05/2024 | 10.00p | 10.50p | 9.65p | 9.75p | 38656 |
| 13/05/2024 | 10.00p | 10.22p | 9.60p | 10.00p | 7418 |
| 10/05/2024 | 10.00p | 10.00p | 9.68p | 10.00p | 4417 |
| 09/05/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 3064 |
| 08/05/2024 | 10.00p | 10.50p | 9.60p | 10.00p | 61998 |
| 07/05/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 03/05/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 02/05/2024 | 10.00p | 10.00p | 9.80p | 10.00p | 10000 |
| 01/05/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 5128 |
| 30/04/2024 | 9.75p | 10.49p | 9.75p | 10.00p | 76907 |
| 29/04/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 91724 |
| 26/04/2024 | 10.00p | 10.16p | 9.50p | 10.00p | 206629 |
| 25/04/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 24/04/2024 | 10.25p | 10.37p | 10.00p | 10.00p | 83118 |
| 23/04/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 52829 |
| 22/04/2024 | 10.75p | 10.75p | 10.00p | 10.75p | 11005 |
| 19/04/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 9724 |
| 18/04/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 22393 |
| 17/04/2024 | 10.50p | 11.34p | 10.00p | 10.75p | 255985 |
| 16/04/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 20 |
| 15/04/2024 | 10.75p | 11.38p | 10.33p | 10.75p | 11858 |
*Close Price adjusted for both dividends and splits