MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2022 27.00p 33.75p 25.50p 33.00p 393476
08/07/2022 22.50p 28.50p 21.78p 27.00p 221770
07/07/2022 22.50p 24.00p 21.00p 22.50p 90095
06/07/2022 22.50p 23.63p 22.50p 22.50p 17467
05/07/2022 21.75p 23.82p 21.00p 22.50p 41390
04/07/2022 21.75p 24.00p 19.50p 21.75p 82639
01/07/2022 23.25p 23.25p 21.00p 21.75p 26897
30/06/2022 23.25p 23.82p 21.00p 22.50p 15369
29/06/2022 23.25p 23.25p 21.00p 21.75p 29998
28/06/2022 23.25p 22.50p 22.50p 22.50p 0
27/06/2022 21.75p 23.93p 19.50p 22.50p 58388
24/06/2022 22.50p 24.00p 19.50p 21.75p 13803
23/06/2022 19.50p 24.00p 19.50p 22.50p 21622
22/06/2022 19.50p 20.92p 19.05p 19.50p 36451
21/06/2022 21.75p 22.50p 18.53p 19.50p 79628
20/06/2022 22.50p 23.55p 19.95p 21.75p 28099
17/06/2022 22.50p 23.85p 18.15p 22.50p 219290
16/06/2022 22.50p 22.50p 22.35p 22.50p 2237
15/06/2022 22.50p 22.80p 22.50p 22.50p 6038
14/06/2022 24.75p 28.20p 21.00p 22.50p 209079
13/06/2022 24.75p 24.75p 24.00p 24.75p 6484
10/06/2022 26.25p 26.82p 22.95p 24.84p 75751
09/06/2022 29.25p 29.25p 24.48p 26.25p 34303
08/06/2022 27.75p 29.70p 27.00p 28.50p 30057
07/06/2022 32.25p 33.00p 24.00p 27.00p 140561
06/06/2022 27.75p 28.50p 24.00p 25.50p 38493
01/06/2022 27.75p 30.00p 24.00p 27.75p 57629
31/05/2022 27.75p 27.75p 25.77p 27.75p 19255
30/05/2022 28.13p 28.13p 25.67p 27.75p 36849
27/05/2022 29.25p 30.00p 24.00p 27.75p 43691
26/05/2022 30.00p 30.16p 25.73p 28.50p 139969
25/05/2022 27.75p 31.50p 27.00p 30.00p 66575
24/05/2022 28.50p 28.50p 25.73p 27.75p 112173
23/05/2022 28.50p 32.32p 27.00p 28.50p 118831
20/05/2022 22.50p 30.00p 22.50p 28.50p 225826
19/05/2022 24.00p 24.00p 21.00p 21.00p 73695
18/05/2022 23.25p 25.13p 22.50p 24.00p 10646
17/05/2022 22.50p 23.50p 22.50p 23.25p 30021
16/05/2022 25.50p 26.00p 21.33p 22.50p 88007
13/05/2022 24.75p 26.50p 21.00p 25.50p 352280
12/05/2022 23.25p 25.83p 21.45p 24.75p 138219
11/05/2022 25.50p 26.55p 21.68p 23.25p 28212
10/05/2022 25.50p 27.00p 24.15p 25.50p 39597
09/05/2022 27.75p 28.42p 23.18p 25.50p 150886
06/05/2022 29.25p 30.00p 25.65p 27.75p 51494
05/05/2022 29.25p 30.43p 28.50p 30.00p 4631
04/05/2022 30.75p 30.75p 28.50p 30.00p 48751
03/05/2022 31.50p 31.50p 28.80p 30.75p 40810
29/04/2022 30.00p 34.50p 30.00p 31.50p 140278
28/04/2022 27.00p 30.00p 25.78p 30.00p 63767
27/04/2022 27.00p 27.90p 26.08p 27.00p 18440
26/04/2022 30.00p 30.00p 25.50p 27.00p 113382
25/04/2022 30.00p 31.01p 28.50p 30.00p 71892
22/04/2022 30.75p 31.01p 27.15p 30.00p 89801
21/04/2022 30.00p 33.00p 28.50p 30.75p 37078
20/04/2022 30.00p 30.63p 28.83p 30.00p 2667
19/04/2022 30.75p 31.50p 28.50p 30.00p 24161
14/04/2022 31.50p 31.95p 29.00p 30.75p 14209
13/04/2022 30.75p 33.00p 30.15p 31.50p 37264
12/04/2022 31.50p 32.70p 28.50p 30.75p 30250
11/04/2022 28.50p 33.00p 28.50p 31.50p 92094
08/04/2022 28.50p 29.62p 27.00p 28.50p 20194
07/04/2022 29.25p 30.00p 27.38p 28.50p 17204
06/04/2022 31.50p 33.00p 28.50p 29.25p 31587
05/04/2022 31.50p 31.50p 28.87p 31.50p 42494
04/04/2022 30.75p 33.00p 30.00p 31.50p 109637
01/04/2022 28.50p 31.50p 27.09p 30.75p 82318
31/03/2022 29.25p 30.00p 27.00p 28.50p 30957
30/03/2022 30.00p 31.50p 27.00p 29.25p 17657
29/03/2022 27.00p 31.50p 27.00p 30.00p 61000
28/03/2022 30.75p 31.89p 26.16p 27.00p 177650
25/03/2022 27.00p 36.00p 24.00p 30.75p 227093
24/03/2022 26.25p 28.50p 24.77p 27.00p 29896
23/03/2022 24.75p 26.25p 22.50p 26.25p 33010
22/03/2022 24.75p 25.50p 22.50p 24.75p 48660
21/03/2022 25.50p 27.00p 22.86p 24.75p 60007
18/03/2022 21.00p 27.35p 21.00p 25.50p 155903
17/03/2022 24.00p 25.50p 21.00p 21.00p 62097
16/03/2022 22.50p 28.50p 21.00p 24.00p 152871
15/03/2022 21.75p 23.63p 21.00p 22.50p 49470
14/03/2022 21.00p 24.00p 19.50p 21.75p 73998
11/03/2022 21.75p 22.50p 19.50p 21.00p 13218
10/03/2022 20.25p 23.84p 19.17p 21.75p 10455
09/03/2022 20.25p 21.60p 18.39p 20.25p 52366
08/03/2022 21.75p 22.50p 19.50p 22.50p 110391
07/03/2022 21.75p 21.75p 19.88p 21.75p 28741
04/03/2022 21.00p 22.50p 16.50p 21.75p 112841
03/03/2022 21.00p 22.32p 19.50p 21.00p 64437
02/03/2022 24.75p 25.50p 19.50p 21.00p 21106
01/03/2022 24.00p 27.00p 22.50p 24.75p 16475
28/02/2022 18.75p 30.00p 18.00p 24.00p 467825
25/02/2022 18.75p 21.67p 17.44p 18.75p 74272
24/02/2022 20.25p 22.50p 17.29p 18.75p 40374
23/02/2022 21.00p 22.50p 21.00p 21.00p 37512
22/02/2022 21.00p 21.60p 20.10p 21.00p 11690
21/02/2022 21.00p 23.50p 18.15p 21.00p 152672
18/02/2022 21.75p 24.00p 20.00p 21.75p 133908
17/02/2022 23.25p 25.50p 19.50p 23.25p 71223
16/02/2022 24.00p 25.50p 21.00p 23.25p 12904
15/02/2022 24.00p 26.34p 21.66p 24.00p 50443
14/02/2022 22.50p 27.00p 21.00p 24.00p 52966
11/02/2022 24.00p 26.25p 21.00p 22.50p 66110
10/02/2022 24.75p 27.00p 21.00p 22.50p 99015
09/02/2022 25.50p 28.50p 21.00p 24.75p 60923
08/02/2022 25.50p 26.23p 22.62p 25.50p 15408
07/02/2022 24.75p 28.50p 22.50p 25.50p 42592
04/02/2022 25.50p 25.50p 22.50p 24.75p 24038
03/02/2022 26.25p 28.50p 22.50p 24.75p 34919
02/02/2022 26.25p 30.00p 24.00p 26.25p 13235
01/02/2022 26.25p 28.09p 23.25p 26.25p 23143
31/01/2022 27.75p 30.00p 22.50p 26.25p 22074
28/01/2022 27.00p 29.63p 26.85p 27.75p 17168
27/01/2022 30.00p 31.05p 24.52p 27.00p 117432
26/01/2022 30.75p 33.00p 27.38p 30.00p 34355
25/01/2022 27.75p 33.00p 25.81p 31.50p 100632
24/01/2022 32.25p 37.05p 26.25p 27.75p 300068
21/01/2022 30.00p 32.85p 27.00p 31.50p 93678
20/01/2022 30.00p 31.05p 28.50p 30.00p 17358
19/01/2022 30.00p 31.50p 28.50p 30.00p 64155
18/01/2022 30.75p 31.80p 28.50p 30.00p 44389
17/01/2022 32.25p 34.50p 28.81p 30.75p 64460
14/01/2022 33.00p 34.50p 28.50p 32.25p 78836
13/01/2022 32.25p 33.83p 31.50p 33.00p 43860
12/01/2022 32.25p 33.83p 30.86p 32.25p 29885
11/01/2022 31.50p 33.60p 28.50p 32.25p 177568
10/01/2022 35.25p 36.00p 30.00p 31.50p 36700
07/01/2022 35.25p 37.50p 33.75p 35.25p 82285
06/01/2022 37.50p 39.00p 33.15p 35.25p 233188
05/01/2022 38.25p 42.04p 34.95p 37.50p 332037
04/01/2022 35.25p 37.50p 34.50p 35.25p 123930
31/12/2021 35.25p 36.68p 33.18p 35.25p 84622
30/12/2021 36.75p 40.50p 33.00p 35.25p 101518
29/12/2021 35.25p 41.23p 33.00p 36.75p 245284
24/12/2021 38.25p 39.37p 34.50p 35.25p 126513
23/12/2021 34.50p 39.00p 33.00p 38.25p 270861
22/12/2021 33.75p 37.50p 31.13p 34.50p 202190
21/12/2021 31.50p 36.42p 30.00p 33.75p 118023
20/12/2021 34.50p 37.50p 30.00p 31.50p 61797
17/12/2021 33.75p 36.00p 30.00p 34.50p 109190
16/12/2021 34.50p 37.50p 30.00p 34.50p 272136
15/12/2021 35.25p 36.90p 31.80p 34.50p 150757
14/12/2021 40.50p 42.00p 32.47p 35.25p 272707
13/12/2021 33.75p 46.47p 31.50p 37.50p 1245699
10/12/2021 33.00p 34.50p 29.25p 31.50p 316457
09/12/2021 36.00p 37.50p 31.87p 33.00p 245077
08/12/2021 31.50p 41.18p 30.00p 36.00p 616982
07/12/2021 33.00p 34.50p 28.50p 31.50p 251208
06/12/2021 36.75p 39.00p 30.75p 33.00p 379718
03/12/2021 38.25p 40.20p 34.50p 36.75p 462156
02/12/2021 39.75p 42.00p 36.00p 38.25p 426325
01/12/2021 45.75p 48.00p 36.00p 37.50p 1210148
30/11/2021 48.75p 57.00p 42.00p 45.75p 1041095
29/11/2021 45.75p 54.00p 45.00p 49.50p 1179012
26/11/2021 38.25p 51.00p 37.50p 43.20p 1301706
25/11/2021 36.00p 42.00p 34.50p 38.25p 608562
24/11/2021 32.25p 40.50p 30.00p 34.80p 1302384
23/11/2021 30.00p 33.60p 28.50p 30.75p 95440
22/11/2021 30.75p 31.50p 28.50p 30.00p 56223
19/11/2021 28.50p 34.35p 27.00p 30.75p 183543
18/11/2021 27.75p 33.00p 26.73p 28.50p 279938
17/11/2021 25.50p 30.00p 24.00p 27.75p 88190
16/11/2021 25.50p 27.00p 24.12p 25.50p 101124
15/11/2021 24.75p 26.85p 22.50p 24.00p 56630
12/11/2021 24.75p 26.64p 24.15p 24.75p 9334
11/11/2021 24.75p 26.64p 22.99p 24.75p 110124
10/11/2021 25.50p 27.00p 22.50p 24.75p 93671
09/11/2021 24.75p 26.55p 22.50p 24.75p 174595
08/11/2021 23.25p 27.00p 22.50p 24.60p 229454
05/11/2021 24.00p 25.11p 22.50p 23.25p 127335
04/11/2021 24.00p 25.35p 23.63p 24.00p 10390
03/11/2021 24.75p 25.50p 22.50p 24.00p 61802
02/11/2021 24.75p 27.00p 23.29p 24.75p 96327
01/11/2021 25.50p 26.25p 22.16p 24.75p 184985
29/10/2021 25.50p 27.00p 21.13p 25.50p 323388
28/10/2021 27.00p 28.09p 24.00p 25.50p 161448
27/10/2021 27.00p 28.50p 25.50p 27.00p 156066
26/10/2021 29.25p 30.00p 25.50p 27.00p 166002
25/10/2021 30.00p 30.00p 28.50p 29.25p 86119
22/10/2021 30.00p 31.50p 28.50p 30.00p 75201
21/10/2021 30.00p 31.50p 28.50p 30.00p 16768
20/10/2021 30.00p 31.13p 28.50p 30.00p 29536
19/10/2021 30.00p 31.50p 28.50p 30.00p 70174
18/10/2021 30.00p 31.50p 28.89p 30.00p 106634
15/10/2021 27.75p 31.50p 27.00p 28.50p 290447
14/10/2021 29.25p 30.00p 27.00p 27.75p 200141
13/10/2021 27.00p 31.50p 24.75p 27.00p 172728
12/10/2021 29.25p 31.37p 24.90p 27.00p 324201
11/10/2021 26.25p 31.05p 25.50p 29.25p 145781
08/10/2021 27.38p 28.50p 23.10p 26.25p 533511
07/10/2021 28.50p 28.50p 26.25p 27.38p 298120
06/10/2021 28.50p 30.00p 25.50p 29.25p 191460
05/10/2021 30.75p 30.75p 27.00p 28.50p 152502
04/10/2021 31.50p 33.00p 27.82p 30.75p 191891
01/10/2021 32.25p 34.50p 30.00p 31.50p 153768
30/09/2021 37.50p 37.50p 28.65p 32.10p 596019
29/09/2021 43.50p 45.00p 33.00p 36.00p 690081
28/09/2021 39.00p 44.70p 37.50p 43.50p 163013
27/09/2021 38.25p 40.50p 36.30p 39.00p 73078
24/09/2021 37.50p 40.50p 36.00p 38.25p 82802
23/09/2021 39.00p 40.20p 36.00p 37.50p 87831

*Close Price adjusted for both dividends and splits