MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/10/2023 12.00p 12.50p 11.50p 12.25p 111221
13/10/2023 12.00p 12.00p 12.00p 12.00p 78626
12/10/2023 12.00p 12.00p 12.00p 12.00p 0
11/10/2023 12.00p 12.00p 11.50p 12.00p 1915
10/10/2023 12.00p 12.00p 11.80p 12.00p 3405
09/10/2023 12.00p 12.50p 12.00p 12.00p 23062
06/10/2023 11.25p 12.54p 11.05p 12.00p 226703
05/10/2023 11.25p 11.25p 10.70p 11.25p 14424
04/10/2023 11.25p 11.50p 11.25p 11.25p 0
03/10/2023 11.50p 12.00p 10.50p 11.25p 124298
02/10/2023 12.50p 12.50p 10.98p 11.50p 295405
29/09/2023 13.00p 13.30p 12.00p 12.50p 168848
28/09/2023 13.00p 13.49p 12.23p 13.00p 135973
27/09/2023 11.75p 13.50p 11.43p 13.00p 325213
26/09/2023 10.00p 12.40p 10.00p 11.75p 492975
25/09/2023 9.50p 11.00p 9.27p 10.00p 64506
22/09/2023 9.50p 9.90p 9.50p 9.50p 137497
21/09/2023 9.50p 9.50p 9.05p 9.50p 38973
20/09/2023 8.50p 9.90p 8.50p 9.50p 188844
19/09/2023 9.50p 9.55p 8.26p 8.50p 146546
18/09/2023 10.25p 10.25p 9.02p 9.50p 67233
15/09/2023 10.00p 10.26p 9.00p 10.25p 75726
14/09/2023 10.00p 10.00p 9.65p 10.00p 13334
13/09/2023 10.00p 10.00p 10.00p 10.00p 0
12/09/2023 10.00p 10.00p 9.50p 10.00p 1736
11/09/2023 10.00p 10.04p 9.65p 10.00p 28541
08/09/2023 10.00p 10.50p 9.65p 10.00p 40706
07/09/2023 10.00p 10.50p 9.50p 10.00p 66802
06/09/2023 10.00p 10.10p 9.65p 10.00p 20480
05/09/2023 10.00p 10.18p 10.00p 10.00p 9705
04/09/2023 10.00p 10.26p 9.50p 10.00p 54328
01/09/2023 10.00p 10.19p 9.71p 10.00p 51889
31/08/2023 10.00p 10.22p 9.70p 10.00p 45315
30/08/2023 10.00p 10.24p 9.71p 10.00p 1937
29/08/2023 10.00p 10.26p 10.00p 10.00p 9707
25/08/2023 10.00p 10.50p 10.00p 10.00p 4318
24/08/2023 10.00p 10.50p 9.50p 10.00p 19156
23/08/2023 10.00p 10.43p 9.60p 10.00p 33688
22/08/2023 10.00p 10.46p 9.81p 10.00p 42794
21/08/2023 9.75p 10.50p 9.50p 10.00p 50018
18/08/2023 9.50p 9.97p 9.30p 9.75p 91316
17/08/2023 9.50p 9.84p 9.30p 9.50p 15058
16/08/2023 9.25p 9.89p 9.00p 9.50p 41160
15/08/2023 9.50p 9.50p 9.25p 9.25p 55623
14/08/2023 9.75p 9.75p 9.53p 9.75p 109262
11/08/2023 9.75p 9.80p 9.50p 9.60p 82938
10/08/2023 9.50p 10.40p 9.27p 9.75p 85373
09/08/2023 11.25p 12.00p 9.11p 9.50p 1150907
08/08/2023 12.50p 12.84p 10.22p 11.25p 805119
07/08/2023 15.50p 15.50p 15.01p 15.50p 15746
04/08/2023 16.00p 16.00p 14.80p 15.50p 136895
03/08/2023 14.50p 16.56p 14.00p 16.25p 301933
02/08/2023 14.25p 14.50p 14.25p 14.25p 15505
01/08/2023 14.50p 14.62p 14.08p 14.25p 37992
31/07/2023 14.50p 14.90p 14.00p 14.50p 80440
28/07/2023 14.25p 15.00p 13.78p 14.10p 208678
27/07/2023 15.00p 15.00p 14.11p 14.25p 162363
26/07/2023 15.00p 15.30p 14.55p 15.00p 17455
25/07/2023 15.25p 15.25p 14.50p 15.00p 21379
24/07/2023 15.25p 15.50p 15.00p 15.25p 7145
21/07/2023 15.25p 15.25p 15.05p 15.25p 7882
20/07/2023 15.25p 15.25p 15.05p 15.25p 25656
19/07/2023 15.25p 15.50p 15.05p 15.25p 7245
18/07/2023 15.25p 15.50p 15.00p 15.25p 202637
17/07/2023 16.25p 16.28p 14.80p 14.80p 168404
14/07/2023 16.75p 17.00p 15.66p 16.25p 74838
13/07/2023 16.75p 16.75p 16.50p 16.75p 40086
12/07/2023 16.50p 16.75p 16.45p 16.75p 111022
11/07/2023 16.50p 17.00p 16.50p 16.50p 315
10/07/2023 16.50p 16.50p 16.11p 16.50p 31359
07/07/2023 16.75p 16.75p 16.00p 16.50p 5595
06/07/2023 17.00p 17.00p 16.50p 16.75p 5677
05/07/2023 17.00p 17.00p 16.50p 16.75p 105392
04/07/2023 17.00p 17.00p 16.62p 16.75p 10061
03/07/2023 17.00p 17.00p 16.57p 16.75p 90752
30/06/2023 16.75p 16.75p 16.50p 16.75p 1
29/06/2023 17.00p 17.00p 16.57p 16.75p 79816
28/06/2023 16.75p 16.75p 16.67p 16.75p 0
27/06/2023 17.00p 17.00p 16.00p 16.75p 6465
26/06/2023 17.00p 17.00p 16.58p 16.75p 20251
23/06/2023 17.50p 18.00p 16.75p 16.75p 14795
22/06/2023 18.25p 18.25p 17.05p 17.50p 95784
21/06/2023 18.25p 18.25p 17.50p 17.50p 11625
20/06/2023 18.25p 18.25p 17.59p 18.25p 8402
19/06/2023 18.25p 18.25p 16.43p 16.43p 2170
16/06/2023 18.25p 18.25p 17.65p 18.25p 31837
15/06/2023 18.25p 19.00p 17.50p 18.25p 50789
14/06/2023 17.50p 18.63p 17.00p 18.25p 71181
13/06/2023 16.75p 18.00p 16.45p 17.50p 199870
12/06/2023 17.25p 17.50p 16.36p 17.50p 58704
09/06/2023 16.75p 17.43p 16.63p 17.00p 254600
08/06/2023 19.25p 19.50p 16.00p 16.75p 1208488
07/06/2023 19.25p 19.50p 19.04p 19.25p 208770
06/06/2023 20.25p 20.44p 19.00p 19.25p 201287
05/06/2023 20.25p 20.25p 20.00p 20.25p 20081
02/06/2023 20.50p 20.50p 20.00p 20.25p 21957
01/06/2023 23.00p 23.00p 20.00p 20.50p 530301
31/05/2023 24.00p 25.00p 21.00p 22.50p 42581
30/05/2023 24.00p 24.20p 23.00p 24.00p 43972
26/05/2023 24.00p 24.40p 23.00p 24.00p 40788
25/05/2023 24.50p 25.55p 22.89p 24.00p 160364
24/05/2023 26.50p 26.50p 23.20p 24.50p 173259
23/05/2023 27.00p 28.00p 24.90p 24.90p 73099
22/05/2023 25.50p 28.84p 25.50p 27.00p 617101
19/05/2023 26.00p 27.00p 24.81p 25.50p 244258
18/05/2023 23.50p 29.99p 23.50p 26.00p 1198503
17/05/2023 21.50p 23.00p 20.33p 22.00p 146372
16/05/2023 20.50p 22.00p 20.15p 21.00p 227566
15/05/2023 21.00p 24.00p 20.25p 20.50p 247686
12/05/2023 19.50p 22.00p 18.00p 21.00p 87188
11/05/2023 19.50p 21.00p 18.00p 20.55p 73439
10/05/2023 19.88p 20.21p 18.38p 19.50p 61034
09/05/2023 17.25p 22.50p 17.25p 19.88p 358645
05/05/2023 18.38p 18.38p 16.77p 18.00p 15452
04/05/2023 18.38p 19.50p 17.32p 18.38p 30118
03/05/2023 18.38p 19.50p 17.33p 18.38p 43687
02/05/2023 18.38p 19.50p 17.28p 18.38p 8697
28/04/2023 18.38p 18.60p 17.25p 18.38p 98370
27/04/2023 18.75p 19.50p 17.25p 18.38p 59642
26/04/2023 18.75p 18.75p 18.00p 18.75p 14477
25/04/2023 18.38p 19.50p 17.25p 18.75p 176200
24/04/2023 19.13p 19.16p 17.25p 18.38p 43742
21/04/2023 19.13p 19.20p 18.87p 19.13p 26732
20/04/2023 19.50p 19.95p 18.99p 19.13p 29926
19/04/2023 18.38p 20.25p 18.22p 19.50p 69174
18/04/2023 18.00p 18.75p 17.93p 18.38p 50658
17/04/2023 18.38p 18.75p 17.25p 18.00p 68910
14/04/2023 16.50p 18.67p 16.50p 18.00p 171747
13/04/2023 16.50p 18.00p 15.00p 16.50p 79950
12/04/2023 16.50p 18.00p 15.00p 16.50p 149748
11/04/2023 17.25p 18.00p 15.00p 16.50p 80976
06/04/2023 17.25p 18.00p 16.50p 17.25p 57657
05/04/2023 15.75p 17.25p 15.00p 17.25p 200394
04/04/2023 14.62p 16.50p 14.40p 15.75p 316291
03/04/2023 16.50p 17.37p 13.50p 14.62p 326962
31/03/2023 15.75p 16.50p 15.00p 15.75p 32308
30/03/2023 15.75p 16.50p 15.00p 15.75p 215729
29/03/2023 16.50p 16.50p 14.55p 15.75p 190671
28/03/2023 16.50p 18.00p 15.54p 16.50p 62461
27/03/2023 15.75p 16.50p 15.00p 16.50p 26587
24/03/2023 15.38p 16.50p 14.72p 15.75p 26036
23/03/2023 15.75p 15.97p 15.23p 15.38p 44526
22/03/2023 15.38p 16.50p 13.75p 15.75p 123457
21/03/2023 16.13p 16.80p 15.00p 15.38p 157358
20/03/2023 17.25p 17.25p 15.53p 16.13p 45609
17/03/2023 17.25p 18.00p 16.50p 17.25p 14738
16/03/2023 17.25p 18.00p 16.50p 17.25p 199824
15/03/2023 17.63p 19.50p 16.65p 17.25p 175290
14/03/2023 18.38p 18.75p 16.50p 17.63p 84154
13/03/2023 18.75p 19.50p 18.00p 18.38p 107681
10/03/2023 18.75p 19.50p 18.22p 18.75p 85313
09/03/2023 18.38p 19.16p 18.00p 18.75p 143811
08/03/2023 18.75p 19.50p 18.38p 18.38p 149325
07/03/2023 18.75p 19.50p 18.75p 18.75p 50413
06/03/2023 20.25p 20.25p 18.75p 18.75p 122204
03/03/2023 20.25p 21.00p 19.50p 19.50p 132787
02/03/2023 20.25p 21.00p 19.50p 20.25p 8380
01/03/2023 20.25p 21.00p 19.50p 20.25p 528481
28/02/2023 20.25p 20.48p 19.79p 20.25p 21604
27/02/2023 20.63p 20.63p 19.65p 20.25p 68832
24/02/2023 21.38p 21.38p 20.25p 20.63p 65897
23/02/2023 21.38p 22.50p 20.25p 21.38p 6642
22/02/2023 21.38p 21.53p 20.25p 21.38p 83263
21/02/2023 20.63p 22.50p 20.25p 21.38p 264482
20/02/2023 20.63p 21.00p 20.63p 20.63p 3803
17/02/2023 21.00p 21.00p 20.55p 20.63p 14077
16/02/2023 21.38p 21.75p 21.00p 21.00p 72029
15/02/2023 21.38p 22.50p 20.25p 21.38p 71718
14/02/2023 20.63p 21.90p 20.25p 21.38p 239510
13/02/2023 21.38p 21.62p 20.25p 20.63p 62959
10/02/2023 21.38p 22.50p 20.25p 21.38p 18349
09/02/2023 21.75p 22.50p 21.22p 21.38p 51949
08/02/2023 21.75p 21.75p 21.30p 21.75p 86667
07/02/2023 21.38p 22.50p 20.51p 21.75p 55008
06/02/2023 21.38p 21.38p 20.25p 21.38p 13573
03/02/2023 20.25p 22.50p 20.25p 21.38p 78713
02/02/2023 21.75p 22.20p 19.88p 20.25p 211622
01/02/2023 21.75p 22.16p 21.00p 21.75p 63066
31/01/2023 24.75p 25.50p 19.83p 21.38p 560834
30/01/2023 23.25p 25.50p 21.00p 23.25p 3863
27/01/2023 23.25p 25.50p 21.00p 23.25p 13242
26/01/2023 23.25p 23.25p 21.00p 23.25p 1544
25/01/2023 21.75p 23.25p 21.00p 23.25p 35637
24/01/2023 22.13p 22.50p 21.00p 21.75p 285179
23/01/2023 22.13p 23.25p 22.13p 22.13p 4509
20/01/2023 22.13p 23.25p 21.00p 22.13p 11312
19/01/2023 22.88p 23.14p 22.13p 22.13p 146787
18/01/2023 21.75p 24.00p 21.08p 22.88p 973581
17/01/2023 21.00p 22.50p 21.00p 21.75p 71634
16/01/2023 22.50p 22.50p 19.95p 21.00p 164185
13/01/2023 21.75p 23.14p 21.00p 22.50p 2239
12/01/2023 21.00p 23.17p 19.50p 21.75p 66971
11/01/2023 21.00p 22.50p 19.50p 21.00p 22414
10/01/2023 21.00p 22.50p 19.50p 21.00p 173252
09/01/2023 22.50p 22.50p 19.95p 21.00p 36086
06/01/2023 21.00p 22.50p 20.54p 22.50p 45309
05/01/2023 22.50p 22.50p 19.95p 21.00p 79381
04/01/2023 22.88p 24.00p 21.75p 22.50p 154867
03/01/2023 24.00p 25.50p 21.45p 22.50p 306290
30/12/2022 24.00p 26.55p 22.50p 23.63p 288099

*Close Price adjusted for both dividends and splits