MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/10/2019 24.00p 24.90p 22.50p 24.00p 4538
25/10/2019 27.75p 27.75p 21.75p 24.00p 42084
24/10/2019 27.75p 27.75p 25.50p 27.75p 55729
23/10/2019 27.75p 27.75p 25.73p 27.75p 2365
22/10/2019 27.75p 27.75p 25.73p 27.75p 13492
21/10/2019 27.75p 27.75p 24.00p 27.75p 11470
18/10/2019 27.75p 27.75p 24.38p 27.75p 21061
17/10/2019 27.75p 28.20p 25.50p 27.75p 8440
16/10/2019 24.00p 30.00p 24.00p 29.25p 75894
15/10/2019 19.50p 24.68p 19.50p 24.00p 50369
14/10/2019 20.25p 20.25p 19.50p 19.50p 2002
11/10/2019 19.50p 20.25p 18.00p 19.50p 99772
10/10/2019 21.75p 21.75p 19.50p 19.50p 9216
09/10/2019 21.75p 21.98p 21.15p 21.75p 14085
08/10/2019 21.75p 22.50p 21.15p 21.75p 18723
07/10/2019 22.50p 22.50p 21.15p 21.75p 1667
04/10/2019 22.50p 22.50p 22.34p 22.50p 2333
03/10/2019 22.50p 22.95p 21.15p 22.50p 34654
02/10/2019 22.50p 24.00p 21.15p 22.50p 33333
01/10/2019 24.00p 24.75p 21.30p 22.50p 50560
30/09/2019 26.25p 26.55p 22.41p 24.00p 71134
27/09/2019 28.50p 28.50p 25.65p 25.87p 19947
26/09/2019 27.75p 29.55p 27.00p 28.50p 74293
25/09/2019 29.25p 29.25p 25.50p 27.75p 15010
24/09/2019 30.00p 30.00p 27.00p 29.25p 3622
23/09/2019 30.00p 30.00p 27.00p 30.00p 1589
20/09/2019 30.00p 30.00p 27.00p 30.00p 5169
19/09/2019 30.00p 30.00p 27.00p 30.00p 3509
18/09/2019 33.75p 34.88p 27.35p 30.00p 43696
17/09/2019 27.75p 35.10p 27.75p 33.75p 44583
16/09/2019 27.75p 27.75p 26.49p 27.75p 12367
13/09/2019 27.75p 28.50p 27.75p 27.75p 13333
12/09/2019 27.75p 27.75p 26.33p 27.75p 52648
11/09/2019 27.75p 27.75p 27.75p 27.75p 0
10/09/2019 27.75p 27.75p 27.75p 27.75p 0
09/09/2019 27.75p 27.75p 27.75p 27.75p 0
06/09/2019 27.75p 28.50p 27.75p 27.75p 8372
05/09/2019 27.75p 27.75p 26.33p 27.75p 619
04/09/2019 27.75p 27.75p 27.75p 27.75p 0
03/09/2019 27.75p 27.75p 27.75p 27.75p 0
02/09/2019 28.50p 28.50p 24.59p 27.75p 16492
30/08/2019 28.50p 28.95p 28.50p 28.50p 1693
29/08/2019 28.50p 28.50p 28.50p 28.50p 0
28/08/2019 33.75p 33.75p 27.00p 28.50p 35577
27/08/2019 33.75p 34.20p 33.30p 33.75p 8548
23/08/2019 34.50p 34.80p 33.00p 33.75p 18612
22/08/2019 34.50p 34.80p 34.50p 34.50p 14333
21/08/2019 34.50p 34.50p 34.50p 34.50p 0
20/08/2019 34.50p 34.50p 34.50p 34.50p 0
19/08/2019 34.50p 34.50p 34.50p 34.50p 1333
16/08/2019 34.50p 34.50p 34.50p 34.50p 0
15/08/2019 34.50p 34.92p 34.50p 34.50p 286
14/08/2019 34.50p 34.50p 33.15p 34.50p 3000
13/08/2019 34.50p 34.50p 34.50p 34.50p 3333
12/08/2019 33.75p 34.50p 33.60p 34.50p 15346
09/08/2019 34.50p 34.50p 33.34p 33.75p 10133
08/08/2019 34.50p 34.50p 33.77p 34.50p 3333
07/08/2019 34.50p 34.50p 33.77p 34.50p 5667
06/08/2019 34.50p 35.70p 33.34p 34.50p 15705
05/08/2019 37.50p 37.50p 32.25p 34.50p 24681
02/08/2019 37.50p 37.50p 35.10p 37.50p 6204
01/08/2019 37.50p 37.50p 35.62p 37.50p 8847
31/07/2019 37.50p 38.18p 37.50p 37.50p 25023
30/07/2019 37.50p 39.18p 35.40p 37.50p 15770
29/07/2019 36.00p 37.50p 35.25p 37.50p 3993
26/07/2019 39.00p 39.00p 34.88p 36.00p 22237
25/07/2019 39.00p 39.00p 37.50p 39.00p 3333
24/07/2019 42.00p 42.00p 37.50p 39.00p 7368
23/07/2019 42.00p 42.00p 39.00p 42.00p 14412
22/07/2019 42.75p 42.75p 39.07p 42.00p 2813
19/07/2019 43.50p 43.50p 40.50p 42.75p 13333
18/07/2019 45.00p 45.00p 40.50p 43.50p 24364
17/07/2019 45.00p 45.00p 44.17p 45.00p 2462
16/07/2019 44.25p 45.60p 42.00p 45.00p 16465
15/07/2019 44.25p 45.67p 40.88p 44.25p 4728
12/07/2019 42.75p 45.75p 42.75p 44.25p 5999
11/07/2019 36.75p 45.00p 36.75p 42.75p 34321
10/07/2019 36.75p 36.75p 36.75p 36.75p 0
09/07/2019 36.75p 37.88p 34.58p 36.75p 19420
08/07/2019 35.25p 35.25p 34.50p 35.25p 16981
05/07/2019 37.50p 37.50p 30.82p 35.25p 174600
04/07/2019 37.50p 39.30p 37.50p 37.50p 499
03/07/2019 40.50p 40.50p 35.66p 37.50p 16167
02/07/2019 42.00p 42.00p 40.50p 40.50p 0
01/07/2019 42.75p 42.75p 42.00p 42.00p 0
28/06/2019 42.75p 42.75p 40.50p 42.75p 2246
27/06/2019 42.75p 42.75p 40.50p 42.75p 10667
26/06/2019 42.75p 42.75p 40.80p 42.75p 667
25/06/2019 42.75p 42.75p 40.80p 42.75p 6667
24/06/2019 42.75p 42.75p 40.80p 42.75p 1114
21/06/2019 42.75p 42.75p 40.80p 42.75p 22880
20/06/2019 43.50p 43.50p 40.50p 42.75p 351
19/06/2019 43.50p 43.50p 43.50p 43.50p 0
18/06/2019 43.50p 43.50p 43.50p 43.50p 0
17/06/2019 43.50p 43.50p 40.50p 43.50p 10427
14/06/2019 45.00p 45.00p 42.00p 43.50p 11404
13/06/2019 45.00p 45.00p 42.15p 45.00p 6800
12/06/2019 45.00p 45.00p 42.30p 45.00p 1113
11/06/2019 45.00p 46.05p 43.50p 45.00p 6020
10/06/2019 45.00p 46.05p 43.50p 45.00p 1680
07/06/2019 45.00p 45.00p 42.75p 45.00p 33333
06/06/2019 43.50p 46.43p 43.05p 45.00p 52784
05/06/2019 43.50p 43.95p 42.03p 43.50p 13609
04/06/2019 43.50p 44.17p 42.00p 43.50p 15664
03/06/2019 43.50p 44.40p 42.00p 43.50p 63643
31/05/2019 46.50p 46.50p 42.15p 43.50p 51661
30/05/2019 49.50p 49.50p 45.00p 46.50p 22859
29/05/2019 49.50p 49.50p 45.75p 49.50p 3333
28/05/2019 49.50p 49.50p 49.05p 49.50p 395
24/05/2019 51.00p 51.00p 47.67p 49.50p 8470
23/05/2019 52.50p 52.50p 49.50p 51.00p 2536
22/05/2019 52.50p 52.50p 49.80p 52.50p 14513
21/05/2019 52.50p 52.50p 49.80p 52.50p 423
20/05/2019 51.75p 52.50p 51.41p 52.50p 14758
17/05/2019 51.75p 51.75p 48.00p 51.75p 6537
16/05/2019 53.25p 53.25p 48.75p 51.75p 10855
15/05/2019 53.25p 54.75p 51.05p 53.25p 14551
14/05/2019 52.50p 55.50p 51.45p 53.25p 41145
13/05/2019 53.25p 53.25p 51.00p 51.00p 9146
10/05/2019 53.25p 53.25p 51.00p 53.25p 4000
09/05/2019 53.25p 53.25p 51.05p 53.25p 333
08/05/2019 49.50p 53.25p 49.50p 53.25p 23667
07/05/2019 54.00p 54.00p 48.00p 49.50p 56570
03/05/2019 53.25p 54.00p 53.25p 54.00p 8148
02/05/2019 54.75p 54.75p 49.50p 53.25p 1196
01/05/2019 54.75p 54.75p 51.00p 54.75p 5546
30/04/2019 56.25p 56.25p 52.50p 54.75p 20022
29/04/2019 56.25p 59.25p 52.50p 56.25p 121104
26/04/2019 56.25p 57.38p 52.50p 56.25p 21271
25/04/2019 56.25p 58.20p 55.20p 56.25p 6323
24/04/2019 56.25p 56.25p 54.75p 56.25p 200
23/04/2019 60.00p 60.00p 55.12p 56.25p 19985
18/04/2019 60.00p 60.00p 57.00p 60.00p 9481
17/04/2019 60.00p 60.29p 57.00p 60.00p 26930
16/04/2019 60.00p 61.20p 57.33p 60.00p 41829
15/04/2019 52.50p 60.60p 50.63p 58.50p 95905
12/04/2019 52.50p 54.00p 51.15p 52.50p 33858
11/04/2019 48.00p 52.50p 48.00p 52.50p 57201
10/04/2019 46.50p 49.50p 46.50p 48.00p 17449
09/04/2019 49.50p 49.50p 45.00p 47.25p 44365
08/04/2019 48.00p 51.00p 46.50p 49.50p 43453
05/04/2019 54.00p 54.00p 49.72p 51.75p 14592
04/04/2019 51.75p 54.60p 51.50p 54.00p 6278
03/04/2019 54.00p 54.00p 49.88p 51.75p 5315
02/04/2019 54.00p 56.17p 51.15p 54.00p 55139
01/04/2019 53.25p 54.60p 51.60p 54.00p 31807
29/03/2019 50.25p 54.68p 49.95p 53.25p 39029
28/03/2019 49.50p 50.25p 48.00p 49.50p 3306
27/03/2019 48.75p 49.50p 48.75p 49.50p 16220
26/03/2019 51.75p 51.75p 48.00p 48.75p 5000
25/03/2019 49.50p 50.25p 49.50p 50.25p 16722
22/03/2019 49.50p 49.50p 48.00p 49.50p 14868
21/03/2019 49.50p 49.65p 48.00p 49.50p 6434
20/03/2019 51.00p 51.00p 48.30p 49.50p 18328
19/03/2019 57.00p 57.00p 48.30p 49.50p 43377
18/03/2019 57.00p 57.00p 54.00p 57.00p 25148
15/03/2019 57.00p 57.98p 53.40p 57.00p 32227
14/03/2019 56.25p 57.75p 53.82p 57.00p 93965
13/03/2019 57.75p 57.75p 52.72p 55.50p 57995
12/03/2019 62.25p 65.85p 55.58p 57.75p 203706
11/03/2019 57.75p 58.13p 55.50p 57.00p 8348
08/03/2019 57.75p 58.13p 55.65p 57.75p 5262
07/03/2019 60.00p 60.00p 54.00p 57.75p 18304
06/03/2019 60.00p 60.00p 57.00p 60.00p 3585
05/03/2019 56.25p 62.85p 56.25p 60.00p 19836
04/03/2019 54.75p 59.25p 53.25p 56.25p 42143
01/03/2019 54.75p 54.75p 54.75p 54.75p 0
28/02/2019 55.50p 56.25p 51.23p 54.75p 23345
27/02/2019 56.25p 61.50p 53.25p 55.50p 24320
26/02/2019 48.75p 58.50p 48.18p 55.50p 24794
25/02/2019 42.75p 49.50p 42.00p 48.75p 36944
22/02/2019 42.00p 45.00p 42.00p 42.75p 113859
21/02/2019 42.00p 42.75p 42.00p 42.00p 6667
20/02/2019 42.00p 42.00p 42.00p 42.00p 2946
19/02/2019 42.00p 42.00p 40.50p 42.00p 6841
18/02/2019 42.00p 42.00p 40.50p 42.00p 2551
15/02/2019 42.00p 42.00p 40.50p 42.00p 6733
14/02/2019 42.00p 42.00p 42.00p 42.00p 0
13/02/2019 43.50p 43.50p 37.50p 42.00p 7175
12/02/2019 43.50p 43.50p 43.50p 43.50p 0
11/02/2019 45.00p 45.00p 39.75p 43.50p 16147
08/02/2019 45.00p 45.00p 45.00p 45.00p 0
07/02/2019 45.75p 45.75p 44.25p 45.00p 1667
06/02/2019 45.75p 46.50p 44.25p 45.75p 30330
05/02/2019 45.00p 45.00p 42.36p 45.00p 11
04/02/2019 43.50p 47.25p 42.37p 45.00p 24693
01/02/2019 39.00p 45.00p 39.00p 43.50p 19782
31/01/2019 38.25p 40.35p 38.25p 39.00p 2212
30/01/2019 38.25p 38.25p 34.88p 38.25p 1667
29/01/2019 38.25p 39.37p 34.88p 39.00p 5931
28/01/2019 38.25p 39.00p 34.50p 38.25p 467
25/01/2019 38.25p 39.37p 38.25p 38.25p 1239
24/01/2019 38.25p 38.25p 38.25p 38.25p 0
23/01/2019 38.25p 38.25p 38.25p 38.25p 0
22/01/2019 38.25p 38.25p 34.65p 38.25p 8101
21/01/2019 38.25p 38.25p 38.25p 38.25p 0
18/01/2019 38.25p 38.25p 38.25p 38.25p 0
17/01/2019 38.25p 38.25p 34.65p 38.25p 45
16/01/2019 38.25p 38.25p 38.25p 38.25p 0
15/01/2019 38.25p 38.25p 38.25p 38.25p 4201

*Close Price adjusted for both dividends and splits