MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
22/09/2021 39.00p 40.50p 37.65p 39.00p 70171
21/09/2021 39.75p 40.50p 36.00p 39.00p 220933
20/09/2021 33.75p 42.00p 33.75p 39.75p 630768
17/09/2021 34.50p 35.70p 30.45p 32.25p 548921
16/09/2021 37.50p 40.50p 33.00p 36.00p 290768
15/09/2021 37.50p 38.67p 33.68p 37.20p 348016
14/09/2021 42.00p 42.00p 34.92p 39.30p 548538
13/09/2021 51.75p 52.50p 34.65p 41.70p 2683453
10/09/2021 54.75p 55.50p 52.50p 54.00p 98281
09/09/2021 55.50p 56.10p 52.50p 54.75p 228768
08/09/2021 54.00p 56.66p 52.50p 55.50p 72519
07/09/2021 54.75p 55.50p 52.50p 54.00p 95770
06/09/2021 58.50p 58.50p 52.50p 54.75p 71795
03/09/2021 59.25p 60.00p 57.00p 58.50p 86170
02/09/2021 60.00p 62.52p 57.00p 59.25p 96062
01/09/2021 59.25p 63.00p 55.50p 59.25p 164494
31/08/2021 59.25p 61.50p 52.50p 57.00p 326735
27/08/2021 64.50p 67.50p 57.00p 58.50p 451363
26/08/2021 47.25p 67.50p 46.50p 61.20p 1430908
25/08/2021 47.25p 49.01p 45.00p 47.25p 178186
24/08/2021 43.50p 49.31p 43.50p 47.25p 369677
23/08/2021 41.25p 43.20p 39.00p 42.75p 186396
20/08/2021 41.25p 41.25p 40.50p 41.25p 61742
19/08/2021 41.25p 45.00p 40.50p 41.25p 54875
18/08/2021 41.25p 42.00p 38.32p 41.25p 90483
17/08/2021 42.75p 43.31p 39.90p 41.25p 102236
16/08/2021 42.75p 44.55p 40.50p 42.75p 123805
13/08/2021 42.75p 43.05p 42.00p 42.75p 46475
12/08/2021 42.75p 43.50p 42.00p 42.75p 34308
11/08/2021 44.25p 45.00p 40.50p 42.75p 274750
10/08/2021 44.25p 45.64p 42.00p 44.25p 211614
09/08/2021 47.25p 48.00p 43.99p 46.20p 107140
06/08/2021 50.25p 51.00p 46.59p 47.25p 66410
05/08/2021 51.75p 52.50p 48.00p 49.50p 117309
04/08/2021 53.25p 54.00p 51.00p 54.00p 106729
03/08/2021 51.75p 54.00p 50.40p 53.25p 47075
02/08/2021 48.75p 53.25p 47.00p 51.75p 98906
30/07/2021 51.00p 54.00p 46.80p 48.75p 52618
29/07/2021 52.50p 54.00p 49.20p 51.75p 49647
28/07/2021 50.25p 53.70p 49.50p 52.50p 88853
27/07/2021 47.25p 51.00p 46.50p 51.00p 124379
26/07/2021 52.50p 52.50p 46.50p 47.25p 174157
23/07/2021 51.00p 54.00p 48.98p 52.50p 128647
22/07/2021 51.00p 52.13p 49.95p 51.75p 4529
21/07/2021 53.25p 54.00p 51.00p 51.75p 73036
20/07/2021 54.00p 57.00p 52.50p 53.25p 66280
19/07/2021 57.75p 57.90p 52.50p 55.50p 48083
16/07/2021 54.75p 61.50p 53.10p 57.00p 141177
15/07/2021 55.50p 56.55p 54.00p 54.75p 47274
14/07/2021 57.00p 57.00p 54.15p 55.50p 36785
13/07/2021 57.00p 58.50p 54.00p 57.00p 61074
12/07/2021 58.50p 61.50p 54.00p 57.00p 88902
09/07/2021 60.75p 61.50p 58.50p 59.25p 108740
08/07/2021 57.00p 62.55p 55.50p 60.00p 299037
07/07/2021 56.25p 65.67p 55.50p 57.00p 589266
06/07/2021 58.50p 58.78p 52.50p 53.25p 257153
05/07/2021 62.25p 64.50p 55.80p 60.00p 275089
02/07/2021 53.25p 67.50p 52.50p 63.00p 789111
01/07/2021 52.50p 54.00p 51.45p 53.25p 54848
30/06/2021 51.75p 55.20p 48.00p 52.50p 107280
29/06/2021 51.75p 54.00p 49.50p 53.70p 103025
28/06/2021 55.50p 60.00p 51.00p 51.75p 163376
25/06/2021 45.00p 57.58p 43.50p 54.00p 461560
24/06/2021 44.25p 46.50p 43.50p 45.00p 89106
23/06/2021 42.00p 45.00p 42.00p 44.25p 147473
22/06/2021 44.25p 45.00p 40.50p 43.50p 300501
21/06/2021 46.50p 47.55p 42.48p 44.25p 128965
18/06/2021 47.25p 48.00p 42.00p 45.75p 794349
17/06/2021 48.00p 49.05p 46.50p 48.00p 118505
16/06/2021 50.25p 51.00p 48.00p 48.00p 151418
15/06/2021 52.50p 54.00p 49.46p 50.25p 118815
14/06/2021 56.25p 57.00p 51.00p 52.50p 80148
11/06/2021 51.00p 57.00p 50.51p 56.25p 202116
10/06/2021 51.75p 52.50p 48.90p 51.00p 157036
09/06/2021 54.00p 55.50p 51.00p 51.75p 235266
08/06/2021 57.75p 58.50p 52.50p 54.00p 358965
07/06/2021 61.50p 61.50p 54.00p 57.75p 350368
04/06/2021 62.25p 67.05p 55.65p 58.50p 987143
03/06/2021 64.50p 64.50p 58.65p 63.00p 303645
02/06/2021 66.00p 67.13p 60.75p 64.50p 304187
01/06/2021 69.00p 70.50p 60.96p 66.00p 295739

*Close Price adjusted for both dividends and splits