Medica Group (MGP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Medica Group

Date Open High Low Close* Volume
22/07/2019 131.00p 131.18p 125.00p 125.00p 17850
19/07/2019 134.00p 134.00p 128.60p 129.00p 52705
18/07/2019 127.00p 132.00p 125.13p 132.00p 55401
17/07/2019 128.50p 128.50p 123.00p 128.50p 32595
16/07/2019 128.00p 128.00p 124.00p 126.50p 17156
15/07/2019 125.00p 128.50p 123.30p 128.50p 46128
12/07/2019 128.50p 128.50p 123.74p 125.75p 7069
11/07/2019 126.50p 128.50p 123.00p 126.00p 29490
10/07/2019 123.00p 128.50p 123.00p 126.50p 39977
09/07/2019 123.50p 126.34p 123.50p 126.00p 27023
08/07/2019 128.50p 128.50p 124.06p 128.50p 21971
05/07/2019 128.50p 128.50p 123.00p 126.00p 74847
04/07/2019 128.50p 128.50p 124.00p 128.50p 8926
03/07/2019 128.50p 128.83p 124.74p 126.50p 21590
02/07/2019 127.00p 127.50p 123.00p 127.50p 7358
01/07/2019 122.00p 127.00p 118.46p 127.00p 23395
28/06/2019 112.50p 123.50p 112.50p 122.00p 64448
27/06/2019 112.50p 117.96p 112.00p 115.00p 223929
26/06/2019 115.00p 119.50p 115.00p 115.00p 65130
25/06/2019 116.00p 119.50p 115.75p 115.75p 72318
24/06/2019 126.00p 128.00p 116.00p 119.50p 81437
21/06/2019 126.00p 130.38p 124.50p 126.00p 30003
20/06/2019 129.00p 130.60p 122.40p 125.25p 63859
19/06/2019 133.50p 136.69p 129.00p 129.00p 29908
18/06/2019 141.00p 142.26p 129.50p 133.50p 60683
17/06/2019 143.00p 148.04p 143.00p 143.00p 14679
14/06/2019 145.47p 146.00p 141.85p 146.00p 37556
13/06/2019 149.00p 149.00p 143.00p 148.50p 20950
12/06/2019 144.00p 147.50p 142.50p 145.00p 6228
11/06/2019 145.00p 152.00p 144.50p 144.50p 18331
10/06/2019 147.50p 149.52p 145.00p 145.00p 22135
07/06/2019 147.50p 150.00p 144.25p 147.50p 12597
06/06/2019 145.50p 150.49p 145.50p 149.50p 77845
05/06/2019 145.00p 147.50p 145.00p 145.00p 7106
04/06/2019 147.00p 152.23p 147.00p 147.00p 95151
03/06/2019 146.50p 152.25p 145.17p 148.00p 13238
31/05/2019 147.00p 150.69p 147.00p 147.00p 7903
30/05/2019 149.50p 154.26p 143.17p 150.25p 166744
29/05/2019 148.00p 154.00p 148.00p 149.00p 35110
28/05/2019 150.00p 152.50p 149.50p 150.00p 56935
24/05/2019 150.00p 155.20p 148.00p 151.00p 21263
23/05/2019 156.00p 156.00p 148.53p 153.75p 23838
22/05/2019 148.00p 156.49p 146.00p 149.75p 76311
21/05/2019 150.50p 156.84p 148.50p 151.75p 22788
20/05/2019 159.50p 159.50p 152.93p 155.00p 17113
17/05/2019 152.93p 155.00p 152.93p 155.00p 500
16/05/2019 152.75p 155.00p 152.75p 155.00p 8963
15/05/2019 150.50p 158.98p 150.50p 155.00p 6450
14/05/2019 155.00p 159.24p 149.93p 155.00p 26080
13/05/2019 151.50p 154.00p 148.98p 149.00p 21713
10/05/2019 148.45p 151.44p 148.00p 150.00p 95360
09/05/2019 150.00p 152.00p 148.04p 149.00p 23161
08/05/2019 148.50p 151.50p 148.00p 150.00p 7955
07/05/2019 151.50p 151.50p 147.50p 149.00p 49804
03/05/2019 145.50p 152.00p 145.50p 149.00p 58230
02/05/2019 152.00p 152.00p 146.10p 148.50p 11665
01/05/2019 147.30p 149.44p 145.50p 148.25p 18948
30/04/2019 150.00p 150.00p 149.44p 150.00p 6579
29/04/2019 152.00p 152.00p 148.00p 149.50p 23802
26/04/2019 150.00p 152.98p 146.50p 150.00p 21332
25/04/2019 154.00p 154.00p 151.07p 154.00p 33723
24/04/2019 156.00p 156.46p 151.51p 156.00p 29144
23/04/2019 154.16p 157.88p 151.51p 154.75p 27418
18/04/2019 154.00p 155.00p 154.00p 155.00p 2919
17/04/2019 150.50p 158.96p 150.50p 155.00p 59053
16/04/2019 159.00p 160.75p 151.26p 154.00p 40044
15/04/2019 160.50p 161.00p 157.28p 159.50p 96887
12/04/2019 163.00p 163.00p 156.50p 158.00p 100686
11/04/2019 163.00p 163.00p 159.30p 160.25p 65566
10/04/2019 159.50p 161.55p 158.05p 160.75p 115104
09/04/2019 155.00p 163.00p 153.49p 155.50p 66889
08/04/2019 149.50p 155.00p 144.50p 152.75p 112158
05/04/2019 144.50p 148.89p 144.39p 144.50p 25582
04/04/2019 146.74p 151.24p 146.74p 149.00p 18959
03/04/2019 149.50p 154.50p 144.00p 154.50p 2499
02/04/2019 152.00p 152.81p 142.50p 147.00p 37778
01/04/2019 152.00p 152.43p 142.50p 148.00p 57363
29/03/2019 146.60p 152.00p 146.60p 150.20p 105107
28/03/2019 146.00p 151.00p 144.89p 151.00p 68997
27/03/2019 135.00p 152.00p 135.00p 148.90p 117339
26/03/2019 129.80p 134.40p 129.80p 132.00p 32870
25/03/2019 125.00p 135.00p 124.80p 132.00p 202841
22/03/2019 125.40p 127.80p 125.00p 125.00p 19649
21/03/2019 131.00p 131.00p 124.00p 125.00p 107964
20/03/2019 130.60p 132.50p 127.48p 130.60p 9696
19/03/2019 130.20p 137.80p 130.00p 130.00p 106256
18/03/2019 129.40p 135.80p 129.40p 134.60p 57570
15/03/2019 123.60p 129.40p 121.27p 129.40p 33890
14/03/2019 123.80p 124.00p 119.24p 122.70p 29290
13/03/2019 115.20p 123.50p 115.20p 123.50p 84118
12/03/2019 117.00p 120.20p 115.20p 117.00p 72733
11/03/2019 116.00p 117.00p 114.36p 117.00p 17675
08/03/2019 113.20p 117.60p 113.20p 117.60p 35956
07/03/2019 115.80p 115.80p 113.67p 114.50p 26721
06/03/2019 115.80p 115.80p 112.68p 113.90p 16752
05/03/2019 115.22p 115.22p 112.62p 113.80p 11328
04/03/2019 116.00p 116.00p 112.61p 116.00p 19687
01/03/2019 113.00p 116.00p 112.51p 114.50p 62743
28/02/2019 113.20p 116.00p 113.00p 114.40p 36050
27/02/2019 118.00p 118.00p 113.90p 116.30p 36396
26/02/2019 113.34p 114.80p 113.20p 114.80p 27695
25/02/2019 114.46p 116.00p 114.38p 116.00p 15700
22/02/2019 115.00p 115.20p 112.20p 113.50p 50664
21/02/2019 115.90p 115.90p 115.20p 115.20p 2585
20/02/2019 112.33p 116.00p 112.33p 116.00p 3606
19/02/2019 117.40p 117.40p 115.33p 116.20p 21596
18/02/2019 117.80p 118.33p 115.89p 116.40p 15040
15/02/2019 113.00p 117.50p 113.00p 117.50p 55628
14/02/2019 115.00p 115.00p 112.51p 114.90p 18875
13/02/2019 112.00p 114.46p 111.77p 112.00p 27663
12/02/2019 112.00p 114.78p 110.81p 114.20p 65742
11/02/2019 112.00p 112.50p 108.50p 112.50p 76515
08/02/2019 112.00p 112.00p 107.00p 110.80p 287971
07/02/2019 110.20p 111.48p 106.55p 109.90p 625521
06/02/2019 114.80p 115.00p 109.63p 110.00p 362538
05/02/2019 117.00p 118.00p 113.00p 114.40p 50587
04/02/2019 117.20p 118.60p 115.60p 118.30p 91708
01/02/2019 115.20p 119.80p 115.20p 119.80p 41009
31/01/2019 118.80p 120.00p 116.80p 118.80p 12587
30/01/2019 116.00p 121.80p 115.98p 118.90p 523572
29/01/2019 120.54p 120.54p 118.36p 119.50p 26530
28/01/2019 119.00p 122.00p 119.00p 119.00p 25643
25/01/2019 124.00p 124.00p 120.00p 121.50p 523753
24/01/2019 126.00p 126.00p 115.00p 124.00p 269913
23/01/2019 120.80p 124.40p 120.80p 121.30p 101602
22/01/2019 122.00p 124.00p 122.00p 122.00p 12618
21/01/2019 122.73p 124.00p 122.58p 123.30p 7621
18/01/2019 120.00p 124.80p 120.00p 121.20p 24989
17/01/2019 122.40p 123.63p 122.00p 122.40p 57053
16/01/2019 126.49p 126.49p 122.00p 123.40p 38179
15/01/2019 123.40p 127.05p 121.20p 121.20p 21994
14/01/2019 122.20p 129.80p 120.96p 126.00p 24298
11/01/2019 122.20p 127.41p 122.20p 127.00p 46554
10/01/2019 126.00p 128.00p 122.60p 125.00p 28528
09/01/2019 126.20p 129.00p 122.00p 122.00p 44411
08/01/2019 126.00p 126.80p 123.33p 126.00p 26313
07/01/2019 123.80p 128.50p 122.46p 124.00p 91795
04/01/2019 125.60p 129.80p 125.00p 125.00p 57223
03/01/2019 122.00p 126.00p 122.00p 126.00p 15122
02/01/2019 120.20p 125.00p 120.20p 125.00p 10978
31/12/2018 124.75p 124.75p 120.25p 122.50p 2820
28/12/2018 120.00p 124.80p 120.00p 124.60p 49404
27/12/2018 120.20p 126.37p 118.80p 118.80p 12857
24/12/2018 120.00p 126.44p 120.00p 125.00p 1518
21/12/2018 130.80p 130.80p 122.31p 128.00p 40099
20/12/2018 134.80p 135.00p 125.00p 128.70p 19217
19/12/2018 130.00p 131.80p 125.40p 131.80p 41373
18/12/2018 127.50p 128.22p 126.00p 127.40p 96619
17/12/2018 125.00p 129.20p 125.00p 127.40p 42291
14/12/2018 128.00p 128.00p 127.00p 128.00p 20519
13/12/2018 128.40p 130.00p 125.80p 130.00p 23672
12/12/2018 127.00p 129.26p 127.00p 127.90p 13605
11/12/2018 125.80p 129.08p 125.80p 126.40p 6317
10/12/2018 125.60p 129.60p 125.00p 126.00p 148155
07/12/2018 130.00p 130.20p 123.00p 123.00p 359890
06/12/2018 135.20p 140.00p 128.00p 128.00p 28674
05/12/2018 137.00p 138.48p 135.00p 135.00p 14577
04/12/2018 137.20p 138.08p 137.00p 138.00p 6717
03/12/2018 141.60p 144.80p 135.00p 137.90p 27687
30/11/2018 135.00p 141.20p 134.80p 141.00p 48942
29/11/2018 133.20p 137.08p 132.27p 136.00p 10002
28/11/2018 134.40p 136.00p 133.98p 136.00p 2026
27/11/2018 134.80p 138.80p 132.00p 135.00p 150621
26/11/2018 137.00p 137.20p 135.00p 135.00p 30048
23/11/2018 144.00p 144.00p 138.00p 139.80p 59503
22/11/2018 141.00p 144.00p 135.33p 143.00p 91472
21/11/2018 139.00p 142.38p 133.65p 139.00p 87059
20/11/2018 140.00p 142.40p 137.00p 139.60p 221607
19/11/2018 141.94p 142.40p 141.10p 142.40p 19914
16/11/2018 146.80p 146.80p 140.20p 145.00p 35651
15/11/2018 147.00p 147.00p 142.18p 147.00p 31761
14/11/2018 148.80p 149.00p 141.52p 146.20p 75114
13/11/2018 143.00p 148.80p 143.00p 145.60p 29371
12/11/2018 140.80p 148.80p 140.80p 145.00p 32557
09/11/2018 144.60p 145.11p 141.00p 141.00p 14746
08/11/2018 149.00p 149.00p 143.01p 149.00p 18265
07/11/2018 144.16p 144.74p 143.10p 143.10p 5257
06/11/2018 149.00p 149.00p 140.20p 140.20p 13048
05/11/2018 143.00p 149.00p 142.94p 144.70p 18866
02/11/2018 149.00p 149.00p 143.40p 143.40p 16657
01/11/2018 141.00p 149.00p 141.00p 142.60p 129215
31/10/2018 139.80p 144.00p 137.00p 139.00p 13096
30/10/2018 139.00p 140.00p 133.80p 140.00p 6262
29/10/2018 137.20p 139.80p 132.80p 132.80p 29619
26/10/2018 140.20p 144.00p 136.00p 138.00p 215869
25/10/2018 140.00p 144.75p 140.00p 140.00p 23918
24/10/2018 147.00p 147.00p 140.00p 140.00p 17698
23/10/2018 143.20p 147.00p 140.20p 142.50p 46754
22/10/2018 142.80p 146.00p 140.20p 144.60p 362857
19/10/2018 140.00p 149.41p 140.00p 142.00p 67214
18/10/2018 140.20p 145.08p 140.00p 140.00p 15741
17/10/2018 148.00p 150.00p 141.80p 150.00p 43408
16/10/2018 138.80p 145.00p 132.79p 145.00p 67705
15/10/2018 132.00p 138.26p 132.00p 135.00p 140352
12/10/2018 132.40p 136.40p 128.04p 130.60p 86445
11/10/2018 125.20p 132.60p 125.00p 127.00p 219535
10/10/2018 137.80p 140.00p 129.60p 130.00p 56922
09/10/2018 135.20p 139.50p 133.80p 136.40p 109339
08/10/2018 143.00p 145.00p 136.16p 138.20p 101288
05/10/2018 146.00p 147.01p 143.00p 147.00p 53431

*Close Price adjusted for both dividends and splits