MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2018 66.75p 69.75p 66.75p 69.75p 17196
24/07/2018 72.00p 72.00p 60.45p 66.75p 24795
23/07/2018 72.00p 72.00p 69.00p 72.00p 9333
20/07/2018 72.75p 72.75p 68.25p 72.00p 6881
19/07/2018 72.75p 72.75p 70.50p 72.75p 3457
18/07/2018 73.50p 73.50p 72.00p 72.75p 2700
17/07/2018 73.50p 73.50p 73.20p 73.50p 2800
16/07/2018 73.50p 73.50p 69.00p 73.50p 11867
13/07/2018 73.50p 73.50p 73.50p 73.50p 0
12/07/2018 73.50p 73.50p 72.75p 73.50p 1267
11/07/2018 73.50p 73.50p 72.00p 73.50p 400
10/07/2018 73.50p 73.50p 72.15p 73.50p 1368
09/07/2018 73.50p 73.50p 68.25p 73.50p 2912
06/07/2018 73.50p 73.50p 73.50p 73.50p 0
05/07/2018 70.50p 74.25p 70.50p 73.50p 17939
04/07/2018 69.75p 71.24p 69.75p 70.50p 5070
03/07/2018 69.75p 71.25p 68.00p 69.75p 2529
02/07/2018 77.25p 77.25p 64.88p 69.75p 31412
29/06/2018 80.25p 80.25p 71.25p 77.25p 17319
28/06/2018 80.25p 80.25p 78.00p 80.25p 1045
27/06/2018 82.12p 82.12p 77.40p 80.25p 5022
26/06/2018 82.50p 82.50p 78.00p 82.12p 3333
25/06/2018 84.00p 84.00p 79.50p 82.50p 3175
22/06/2018 84.75p 84.75p 81.00p 84.00p 1292
21/06/2018 84.75p 84.75p 79.65p 84.75p 1045
20/06/2018 85.50p 85.50p 82.50p 84.75p 907
19/06/2018 85.50p 85.50p 84.00p 85.50p 4585
18/06/2018 85.50p 85.80p 81.00p 85.50p 1593
15/06/2018 85.50p 85.50p 85.50p 85.50p 0
14/06/2018 85.50p 85.50p 84.00p 85.50p 7552
13/06/2018 87.00p 87.00p 81.07p 85.50p 5142
12/06/2018 85.50p 87.00p 82.88p 87.00p 9803
11/06/2018 82.88p 85.56p 82.88p 85.50p 3920
08/06/2018 82.88p 83.19p 82.88p 82.88p 7202
07/06/2018 79.87p 82.88p 78.75p 82.88p 8454
06/06/2018 83.25p 84.75p 79.50p 80.25p 11502
05/06/2018 84.38p 84.38p 78.75p 83.25p 5629
04/06/2018 84.38p 86.25p 82.50p 84.38p 6790
01/06/2018 84.38p 84.38p 84.00p 84.38p 1333
31/05/2018 84.00p 85.50p 82.50p 84.38p 9266
30/05/2018 87.75p 87.75p 83.71p 84.00p 3167
29/05/2018 87.75p 90.00p 87.75p 87.75p 0
25/05/2018 87.75p 91.35p 87.00p 90.00p 11951
24/05/2018 95.25p 95.25p 85.12p 86.25p 22067
23/05/2018 95.25p 96.75p 93.00p 95.25p 5356
22/05/2018 95.25p 96.75p 93.00p 95.25p 8353
21/05/2018 99.75p 99.75p 93.75p 95.25p 5123
18/05/2018 99.75p 99.83p 96.00p 99.75p 7408
17/05/2018 101.25p 101.25p 96.72p 99.75p 4333
16/05/2018 101.25p 101.25p 96.35p 101.25p 16031
15/05/2018 99.00p 103.50p 95.85p 101.25p 12064
14/05/2018 99.00p 100.80p 96.00p 99.00p 2215
11/05/2018 99.00p 99.00p 95.25p 99.00p 5707
10/05/2018 99.00p 99.00p 95.85p 99.00p 864
09/05/2018 99.00p 99.75p 99.00p 99.00p 4301
08/05/2018 97.50p 99.00p 93.75p 99.00p 15011
04/05/2018 97.50p 99.00p 94.50p 97.50p 1827
03/05/2018 97.50p 99.00p 93.75p 97.50p 4437
02/05/2018 91.50p 102.00p 91.50p 97.50p 35074
01/05/2018 93.75p 93.84p 91.50p 91.50p 21149
30/04/2018 99.75p 100.12p 93.30p 93.75p 48514
27/04/2018 106.88p 108.00p 96.00p 99.75p 54483
26/04/2018 93.75p 123.00p 90.99p 107.62p 358547
25/04/2018 92.25p 95.25p 90.75p 93.75p 2000
24/04/2018 99.00p 99.00p 90.75p 92.25p 2544
23/04/2018 104.25p 106.12p 95.25p 99.00p 15172
20/04/2018 103.50p 104.25p 97.50p 104.25p 4657
19/04/2018 104.25p 104.25p 102.75p 103.50p 0
18/04/2018 107.25p 107.25p 97.50p 104.25p 9654
17/04/2018 109.50p 109.50p 100.50p 107.25p 14692
16/04/2018 99.75p 109.50p 99.75p 109.50p 14609
13/04/2018 108.75p 109.50p 97.50p 99.75p 20416
12/04/2018 102.75p 112.50p 100.50p 108.75p 33872
11/04/2018 91.13p 105.00p 90.00p 102.75p 27434
10/04/2018 81.75p 91.13p 81.75p 91.13p 17172
09/04/2018 81.75p 82.50p 80.71p 81.75p 14961
06/04/2018 77.63p 82.35p 77.63p 81.75p 26848
05/04/2018 77.63p 78.68p 75.00p 77.63p 1827
04/04/2018 78.38p 78.38p 74.25p 77.63p 23590
03/04/2018 77.63p 81.38p 77.63p 78.38p 614
29/03/2018 77.63p 81.00p 73.80p 77.63p 6245
28/03/2018 83.25p 83.25p 73.50p 77.63p 11047
27/03/2018 83.25p 83.25p 76.50p 83.25p 4444
26/03/2018 83.25p 85.50p 78.00p 83.25p 3453
23/03/2018 84.75p 84.75p 79.50p 83.25p 14643
22/03/2018 87.00p 87.00p 82.50p 84.75p 11128
21/03/2018 84.75p 88.50p 84.75p 87.00p 1714
20/03/2018 83.25p 86.30p 83.25p 84.75p 1648
19/03/2018 87.75p 89.27p 83.25p 83.25p 6533
16/03/2018 96.75p 96.75p 87.00p 87.75p 15426
15/03/2018 96.75p 96.75p 96.75p 96.75p 0
14/03/2018 96.75p 100.50p 93.00p 96.75p 2061
13/03/2018 96.75p 100.50p 93.00p 100.50p 1355
12/03/2018 99.75p 99.75p 93.75p 96.75p 1793
09/03/2018 99.75p 99.75p 99.75p 99.75p 0
08/03/2018 96.75p 100.50p 95.62p 99.75p 8917
07/03/2018 96.75p 96.75p 93.00p 96.75p 239
06/03/2018 96.75p 96.75p 93.00p 96.75p 333
05/03/2018 96.75p 96.75p 95.85p 96.75p 300
02/03/2018 96.75p 96.75p 93.00p 96.75p 3646
01/03/2018 96.75p 96.75p 96.75p 96.75p 0
28/02/2018 96.75p 96.75p 93.45p 96.75p 667
27/02/2018 96.75p 96.75p 91.88p 96.75p 8068
26/02/2018 96.75p 100.50p 96.75p 96.75p 100
23/02/2018 96.75p 96.75p 96.30p 96.75p 509
22/02/2018 93.75p 96.75p 93.75p 96.75p 6178
21/02/2018 92.25p 95.70p 90.15p 93.75p 23060
20/02/2018 96.75p 96.75p 90.94p 92.25p 7783
19/02/2018 95.25p 95.25p 93.00p 95.25p 690
16/02/2018 93.00p 95.25p 91.95p 95.25p 8410
15/02/2018 91.50p 94.31p 91.50p 93.00p 3507
14/02/2018 93.75p 93.75p 84.00p 89.25p 31191
13/02/2018 94.12p 94.50p 90.22p 93.75p 13160
12/02/2018 96.38p 98.25p 94.12p 94.12p 7225
09/02/2018 99.75p 99.75p 93.90p 96.38p 16251
08/02/2018 107.25p 107.25p 99.00p 99.75p 6500
07/02/2018 107.25p 107.25p 105.00p 107.25p 1667
06/02/2018 104.25p 107.25p 99.00p 107.25p 74949
05/02/2018 110.62p 110.62p 108.00p 109.50p 7068
02/02/2018 110.62p 112.50p 108.75p 110.62p 22520
01/02/2018 112.87p 112.87p 107.62p 110.62p 11660
31/01/2018 108.00p 114.38p 108.00p 112.87p 18814
30/01/2018 113.63p 113.63p 105.00p 108.00p 25735
29/01/2018 105.00p 116.19p 104.63p 113.63p 32184
26/01/2018 99.75p 102.00p 99.75p 100.50p 750
25/01/2018 101.25p 103.50p 98.25p 99.75p 11448
24/01/2018 103.13p 103.50p 99.00p 101.25p 1304
23/01/2018 101.25p 105.00p 101.25p 103.13p 5585
22/01/2018 105.00p 105.00p 99.30p 101.25p 12368
19/01/2018 105.00p 105.00p 102.00p 105.00p 27
18/01/2018 103.13p 108.00p 102.01p 105.00p 3146
17/01/2018 109.50p 109.50p 101.25p 101.25p 10498
16/01/2018 110.62p 111.37p 106.95p 109.50p 1040
15/01/2018 110.62p 110.62p 108.75p 110.62p 2550
12/01/2018 110.62p 111.94p 109.65p 110.62p 4216
11/01/2018 108.75p 112.50p 107.25p 110.62p 8245
10/01/2018 106.88p 108.94p 106.88p 108.75p 18031
09/01/2018 106.88p 107.62p 105.00p 106.88p 8588
08/01/2018 103.13p 106.88p 103.13p 106.88p 5501
05/01/2018 102.00p 104.63p 102.00p 103.13p 1710
04/01/2018 102.00p 103.80p 102.00p 102.00p 1321
03/01/2018 103.13p 103.50p 97.50p 102.00p 9617
02/01/2018 103.13p 103.50p 101.25p 103.13p 9367
29/12/2017 103.13p 103.13p 101.25p 103.13p 700
28/12/2017 103.13p 103.13p 101.25p 103.13p 10378
27/12/2017 99.37p 103.88p 97.50p 103.13p 48366
22/12/2017 108.75p 108.75p 92.25p 99.37p 33151
21/12/2017 108.75p 108.75p 108.75p 108.75p 0
20/12/2017 108.75p 108.75p 105.00p 108.75p 5592
19/12/2017 105.00p 108.75p 101.25p 108.75p 5009
18/12/2017 105.00p 106.50p 102.00p 105.00p 2904
15/12/2017 101.25p 108.75p 101.25p 105.00p 28084
14/12/2017 105.00p 106.88p 98.63p 101.25p 46903
13/12/2017 105.00p 106.80p 101.25p 105.00p 12621
12/12/2017 106.88p 106.88p 97.50p 103.13p 25037
11/12/2017 110.62p 111.00p 105.00p 106.88p 14895
08/12/2017 110.62p 110.62p 108.75p 110.62p 2041
07/12/2017 112.50p 114.00p 108.75p 110.62p 7418
06/12/2017 114.38p 114.38p 108.75p 112.50p 28778
05/12/2017 116.25p 117.75p 108.75p 114.00p 12719
04/12/2017 116.25p 118.12p 112.50p 116.25p 5119
01/12/2017 116.25p 117.75p 112.50p 116.25p 5168
30/11/2017 116.25p 117.00p 112.50p 116.25p 15507
29/11/2017 110.62p 116.25p 108.75p 116.25p 567642
28/11/2017 114.38p 114.38p 108.75p 110.62p 20440
27/11/2017 114.38p 116.25p 112.50p 114.38p 10783
24/11/2017 114.38p 115.13p 112.50p 114.38p 27333
23/11/2017 114.38p 116.25p 112.50p 114.38p 8004
22/11/2017 114.38p 116.25p 114.00p 114.38p 12511
21/11/2017 116.25p 117.75p 113.02p 114.38p 29768
20/11/2017 118.12p 118.88p 113.02p 116.25p 43329
17/11/2017 116.25p 118.76p 116.25p 118.12p 44486
16/11/2017 118.12p 118.12p 112.50p 116.25p 81784
15/11/2017 123.75p 123.75p 118.12p 118.12p 51391
14/11/2017 121.88p 124.50p 115.87p 121.88p 99872
13/11/2017 123.75p 124.12p 112.50p 121.88p 184101
10/11/2017 121.88p 123.75p 120.00p 123.75p 1699
09/11/2017 121.88p 123.75p 121.88p 121.88p 10253
08/11/2017 121.88p 123.75p 121.88p 121.88p 2043
07/11/2017 125.63p 126.00p 120.00p 121.88p 18123
06/11/2017 133.12p 133.12p 122.25p 125.63p 53213
03/11/2017 129.38p 133.24p 127.80p 133.12p 8000
02/11/2017 125.63p 130.50p 125.63p 129.38p 21268
01/11/2017 125.63p 127.50p 123.75p 125.63p 12664
31/10/2017 133.12p 133.12p 124.94p 125.63p 16257
30/10/2017 136.88p 136.88p 131.55p 136.88p 133
27/10/2017 136.88p 136.88p 131.55p 136.88p 13301
26/10/2017 136.88p 136.88p 131.25p 136.88p 12295
25/10/2017 133.12p 136.88p 131.55p 136.88p 15800
24/10/2017 133.12p 135.00p 128.82p 135.00p 47161
23/10/2017 136.88p 138.00p 135.00p 136.88p 13362
20/10/2017 136.88p 138.00p 136.88p 136.88p 4489
19/10/2017 140.63p 140.63p 135.00p 136.88p 13329
18/10/2017 146.25p 146.25p 135.00p 140.63p 29043
17/10/2017 146.25p 149.25p 138.75p 146.25p 12294
16/10/2017 138.75p 156.00p 138.75p 146.25p 31893
13/10/2017 138.75p 138.75p 138.75p 138.75p 133
12/10/2017 138.75p 138.75p 136.88p 138.75p 9525
11/10/2017 146.25p 146.25p 136.88p 136.88p 9834
10/10/2017 153.75p 153.75p 146.25p 146.25p 667

*Close Price adjusted for both dividends and splits