MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2020 29.25p 29.25p 24.00p 26.25p 262045
03/12/2020 30.75p 32.10p 28.20p 28.50p 135673
02/12/2020 27.00p 36.00p 27.00p 29.70p 1273576
01/12/2020 24.75p 26.10p 22.52p 24.00p 67192
30/11/2020 24.00p 26.21p 22.50p 24.75p 70388
27/11/2020 22.50p 27.87p 22.50p 22.95p 196637
26/11/2020 21.75p 24.00p 20.85p 22.50p 108661
25/11/2020 23.25p 25.20p 18.68p 21.75p 287465
24/11/2020 16.50p 26.23p 16.50p 25.50p 934314
23/11/2020 13.88p 17.24p 13.50p 16.50p 195283
20/11/2020 13.50p 14.10p 13.50p 13.50p 22333
19/11/2020 13.50p 13.50p 12.15p 13.50p 43109
18/11/2020 15.00p 15.00p 12.15p 13.50p 46063
17/11/2020 15.00p 15.00p 12.15p 15.00p 44973
16/11/2020 15.00p 15.00p 12.15p 15.00p 16633
13/11/2020 15.00p 15.00p 13.54p 15.00p 560
12/11/2020 15.00p 15.38p 12.15p 15.00p 62592
11/11/2020 15.00p 15.00p 12.00p 15.00p 130500
10/11/2020 15.00p 15.00p 12.00p 15.00p 43937
09/11/2020 14.25p 15.00p 13.50p 15.00p 36891
06/11/2020 14.25p 14.25p 14.25p 14.25p 0
05/11/2020 14.25p 14.25p 13.52p 14.25p 29202
04/11/2020 14.25p 14.25p 14.25p 14.25p 0
03/11/2020 13.50p 14.25p 13.20p 14.25p 81333
02/11/2020 13.50p 13.50p 13.20p 13.50p 25596
30/10/2020 12.75p 13.50p 10.65p 13.50p 142167
29/10/2020 12.75p 14.99p 12.75p 12.75p 9333
28/10/2020 15.38p 15.38p 12.75p 12.75p 40553
27/10/2020 15.38p 15.38p 14.55p 15.38p 7
26/10/2020 12.75p 15.38p 12.67p 15.38p 113643
23/10/2020 12.75p 12.75p 11.25p 12.75p 2750
22/10/2020 12.75p 12.75p 12.75p 12.75p 0
21/10/2020 12.75p 12.75p 11.25p 12.75p 15356
20/10/2020 12.75p 12.75p 10.93p 12.75p 53333
19/10/2020 12.75p 12.75p 11.40p 12.75p 16683
16/10/2020 12.75p 13.01p 12.75p 12.75p 2661
15/10/2020 12.75p 13.01p 12.75p 12.75p 800
14/10/2020 12.00p 12.75p 12.00p 12.75p 60477
13/10/2020 12.00p 12.00p 12.00p 12.00p 0
12/10/2020 12.00p 12.15p 10.67p 12.00p 25811
09/10/2020 12.00p 12.00p 12.00p 12.00p 0
08/10/2020 12.00p 12.00p 12.00p 12.00p 0
07/10/2020 12.00p 12.15p 12.00p 12.00p 16683
06/10/2020 13.50p 13.50p 10.65p 12.00p 61032
05/10/2020 13.50p 13.50p 12.15p 13.50p 10672
02/10/2020 13.50p 13.50p 13.50p 13.50p 0
01/10/2020 13.50p 13.50p 12.00p 13.50p 29698
30/09/2020 13.50p 13.50p 12.00p 13.50p 117149
29/09/2020 13.50p 15.00p 12.00p 13.50p 77302
28/09/2020 13.50p 13.83p 12.00p 13.50p 5238
25/09/2020 13.88p 13.88p 13.02p 13.12p 20000
24/09/2020 14.25p 14.25p 12.17p 13.88p 55199
23/09/2020 16.50p 16.50p 13.50p 14.25p 31760
22/09/2020 15.00p 15.00p 13.76p 15.00p 43
21/09/2020 15.00p 15.00p 13.73p 15.00p 278
18/09/2020 15.00p 15.60p 13.53p 15.00p 6668
17/09/2020 15.00p 15.45p 15.00p 15.00p 472
16/09/2020 15.00p 16.50p 13.88p 15.00p 23778
15/09/2020 15.00p 15.75p 13.88p 15.00p 149129
14/09/2020 17.63p 17.63p 15.00p 15.00p 0
11/09/2020 17.63p 17.63p 17.25p 17.63p 510
10/09/2020 17.63p 17.63p 15.75p 17.63p 4796
09/09/2020 17.63p 17.63p 15.75p 17.63p 1130
08/09/2020 17.63p 17.63p 15.75p 17.63p 14316
07/09/2020 17.63p 17.63p 15.75p 17.63p 673
04/09/2020 17.63p 17.63p 15.75p 17.63p 6375
03/09/2020 17.63p 17.63p 15.75p 17.63p 3813
02/09/2020 17.63p 17.63p 15.75p 17.63p 73333
01/09/2020 17.63p 17.70p 15.75p 17.63p 14133
28/08/2020 17.63p 17.70p 17.63p 17.63p 2313
27/08/2020 17.63p 17.63p 17.63p 17.63p 0
26/08/2020 17.63p 17.63p 15.75p 17.63p 1112
25/08/2020 17.63p 17.70p 16.05p 17.63p 7480
24/08/2020 16.50p 19.50p 16.50p 17.63p 5681
21/08/2020 17.25p 17.63p 15.00p 17.63p 25459
20/08/2020 17.25p 17.25p 15.00p 17.25p 11275
19/08/2020 17.25p 17.25p 15.00p 17.25p 3667
18/08/2020 17.25p 17.25p 17.25p 17.25p 0
17/08/2020 17.25p 17.25p 17.25p 17.25p 0
14/08/2020 17.25p 17.85p 15.00p 17.25p 13560
13/08/2020 17.25p 18.60p 15.30p 17.25p 10591
12/08/2020 17.25p 17.25p 15.30p 17.25p 1500
11/08/2020 17.25p 17.25p 17.25p 17.25p 0
10/08/2020 17.25p 17.25p 15.00p 17.25p 25435
07/08/2020 17.25p 17.25p 15.30p 17.25p 2384
06/08/2020 17.25p 19.50p 15.02p 17.25p 321861
05/08/2020 17.25p 17.25p 15.00p 17.25p 27483
04/08/2020 15.75p 17.25p 14.32p 17.25p 391
03/08/2020 15.75p 16.05p 14.32p 15.75p 20308
31/07/2020 15.75p 15.75p 14.32p 15.75p 22609
30/07/2020 15.75p 15.83p 14.32p 15.75p 23933
29/07/2020 16.50p 16.50p 15.75p 15.75p 0
28/07/2020 16.50p 16.50p 15.00p 16.50p 20000
27/07/2020 16.50p 16.50p 16.50p 16.50p 0
24/07/2020 15.75p 16.50p 15.75p 16.50p 9093
23/07/2020 17.25p 18.53p 15.02p 15.75p 71524
22/07/2020 17.25p 18.75p 17.25p 17.25p 15624
21/07/2020 17.25p 17.25p 16.65p 17.25p 3766
20/07/2020 17.25p 17.25p 16.65p 17.25p 333
17/07/2020 18.00p 18.00p 16.65p 17.25p 8754
16/07/2020 18.00p 18.00p 18.00p 18.00p 0
15/07/2020 18.00p 18.30p 16.80p 18.00p 7366
14/07/2020 18.00p 19.50p 18.00p 18.00p 9015
13/07/2020 18.00p 18.00p 16.65p 18.00p 2516
10/07/2020 18.00p 18.00p 18.00p 18.00p 0
09/07/2020 18.00p 18.75p 17.25p 18.00p 36602
08/07/2020 18.75p 18.75p 16.50p 18.00p 39334
07/07/2020 18.75p 19.20p 16.65p 18.75p 111490
06/07/2020 18.75p 19.50p 16.50p 18.75p 1130
03/07/2020 18.00p 18.00p 18.00p 18.00p 0
02/07/2020 18.00p 18.00p 18.00p 18.00p 0
01/07/2020 18.00p 18.00p 16.58p 18.00p 1219
30/06/2020 18.00p 18.00p 16.80p 18.00p 20000
29/06/2020 20.25p 20.25p 17.03p 18.00p 17658
26/06/2020 20.25p 20.25p 18.00p 20.25p 9222
25/06/2020 20.25p 20.25p 20.25p 20.25p 0
24/06/2020 20.25p 20.85p 18.15p 20.25p 2791
23/06/2020 21.00p 21.00p 19.50p 20.25p 11568
22/06/2020 21.00p 21.00p 21.00p 21.00p 2753
19/06/2020 21.00p 21.00p 19.50p 21.00p 293
18/06/2020 21.00p 21.00p 19.50p 21.00p 5333
17/06/2020 21.00p 21.00p 19.50p 21.00p 2000
16/06/2020 21.00p 21.00p 21.00p 21.00p 0
15/06/2020 21.00p 21.00p 19.50p 21.00p 11454
12/06/2020 20.25p 21.60p 18.15p 21.00p 56459
11/06/2020 20.25p 20.25p 20.25p 20.25p 15216
10/06/2020 20.25p 20.25p 18.00p 20.25p 43725
09/06/2020 18.75p 20.25p 18.00p 20.25p 62217
08/06/2020 20.25p 20.25p 17.25p 18.75p 18267
05/06/2020 20.25p 20.31p 18.00p 20.25p 81985
04/06/2020 20.25p 21.60p 18.75p 20.25p 44782
03/06/2020 20.25p 21.60p 20.25p 20.25p 409
02/06/2020 20.25p 21.60p 20.25p 20.25p 17245
01/06/2020 20.25p 22.20p 18.00p 20.25p 181193
29/05/2020 21.00p 22.20p 19.50p 20.25p 124000
28/05/2020 21.75p 22.80p 21.75p 21.75p 4368
27/05/2020 21.75p 21.75p 21.75p 21.75p 0
26/05/2020 21.75p 23.40p 19.50p 21.75p 83727
22/05/2020 21.75p 23.63p 21.75p 21.75p 170724
21/05/2020 21.75p 23.25p 19.50p 21.75p 156834
20/05/2020 22.50p 23.70p 19.80p 21.75p 38050
19/05/2020 22.50p 23.10p 21.15p 22.50p 13318
18/05/2020 22.50p 23.10p 21.30p 22.50p 11840
15/05/2020 22.50p 23.18p 22.50p 22.50p 30064
14/05/2020 22.50p 22.50p 21.02p 22.50p 986
13/05/2020 22.50p 23.18p 20.70p 22.50p 5693
12/05/2020 22.50p 22.50p 21.38p 22.50p 2428
11/05/2020 22.50p 23.55p 21.02p 22.50p 69284
07/05/2020 23.25p 23.25p 21.00p 22.50p 42677
06/05/2020 23.25p 23.25p 21.30p 23.25p 22651
05/05/2020 22.50p 23.70p 21.00p 23.25p 100163
04/05/2020 24.75p 26.55p 21.00p 22.50p 93464
01/05/2020 18.00p 26.70p 17.25p 24.75p 440361
30/04/2020 18.00p 19.35p 18.00p 18.00p 46779
29/04/2020 18.00p 18.90p 18.00p 18.00p 13656
28/04/2020 16.50p 18.15p 16.50p 18.00p 15713
27/04/2020 16.50p 16.50p 16.20p 16.50p 100069
24/04/2020 16.50p 16.50p 16.50p 16.50p 0
23/04/2020 15.75p 16.50p 15.75p 16.50p 18483
22/04/2020 16.50p 16.50p 15.00p 15.75p 34235
21/04/2020 18.00p 18.00p 16.50p 16.50p 39133
20/04/2020 19.50p 19.50p 16.50p 18.00p 34217
17/04/2020 19.50p 19.50p 16.95p 19.50p 41607
16/04/2020 19.50p 20.25p 18.30p 19.50p 50747
15/04/2020 19.50p 20.40p 17.25p 19.50p 94958
14/04/2020 19.88p 20.55p 18.00p 19.50p 151229
09/04/2020 15.75p 21.00p 15.75p 18.00p 93160
08/04/2020 15.00p 16.50p 14.25p 15.75p 1000207
07/04/2020 16.13p 16.13p 16.13p 16.13p 0
06/04/2020 16.13p 16.13p 12.75p 16.13p 1533
03/04/2020 15.00p 16.13p 12.30p 16.13p 28394
02/04/2020 15.75p 15.75p 15.00p 15.00p 0
01/04/2020 15.75p 15.75p 15.75p 15.75p 0
31/03/2020 15.75p 15.75p 12.30p 15.75p 13321
30/03/2020 15.75p 15.75p 15.75p 15.75p 0
27/03/2020 18.75p 18.75p 14.85p 15.75p 4814
26/03/2020 14.25p 19.50p 14.25p 18.75p 67070
25/03/2020 12.38p 14.25p 11.70p 14.25p 12651
24/03/2020 10.50p 12.60p 10.50p 12.38p 16667
23/03/2020 12.00p 12.00p 9.00p 10.50p 7146
20/03/2020 10.88p 11.96p 9.77p 10.88p 10747
19/03/2020 10.88p 10.88p 10.13p 10.13p 4467
18/03/2020 15.75p 15.75p 9.77p 10.13p 30814
17/03/2020 15.75p 15.75p 13.50p 15.75p 2667
16/03/2020 17.25p 17.25p 15.75p 15.75p 34406
13/03/2020 18.75p 19.35p 15.00p 17.25p 16658
12/03/2020 21.00p 21.00p 16.50p 18.75p 17173
11/03/2020 21.00p 21.00p 21.00p 21.00p 0
10/03/2020 21.00p 21.00p 21.00p 21.00p 0
09/03/2020 21.00p 21.00p 21.00p 21.00p 0
06/03/2020 21.00p 21.00p 19.65p 21.00p 3333
05/03/2020 21.00p 21.00p 21.00p 21.00p 0
04/03/2020 21.00p 21.00p 19.50p 21.00p 3333
03/03/2020 21.00p 21.00p 19.65p 21.00p 6667
02/03/2020 21.00p 21.00p 19.65p 21.00p 559
28/02/2020 21.00p 21.75p 19.52p 21.00p 2241
27/02/2020 22.50p 22.50p 21.75p 21.75p 0
26/02/2020 24.00p 24.00p 21.15p 22.50p 19760
25/02/2020 22.50p 25.20p 22.50p 24.00p 21858
24/02/2020 22.50p 22.50p 22.50p 22.50p 0

*Close Price adjusted for both dividends and splits