Medica Group (MGP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2018 145.80p 150.00p 145.20p 150.00p 56768
03/10/2018 148.00p 150.00p 145.00p 148.00p 82282
02/10/2018 149.80p 154.76p 144.20p 147.90p 182646
01/10/2018 157.00p 159.24p 150.80p 153.60p 162663
28/09/2018 155.60p 159.75p 153.20p 159.00p 128012
27/09/2018 155.00p 158.00p 155.00p 156.00p 158649
26/09/2018 155.00p 158.00p 155.00p 157.00p 15606
25/09/2018 156.00p 157.80p 153.08p 156.00p 40819
24/09/2018 155.00p 158.00p 149.61p 156.00p 120406
21/09/2018 155.00p 159.96p 153.34p 157.20p 727393
20/09/2018 162.00p 162.00p 155.00p 155.00p 24020
19/09/2018 160.00p 164.00p 156.50p 158.30p 18266
18/09/2018 157.20p 164.84p 157.00p 160.00p 113566
17/09/2018 164.00p 164.00p 157.20p 160.00p 19298
14/09/2018 162.00p 164.00p 153.80p 159.00p 118974
13/09/2018 151.80p 162.00p 150.55p 156.20p 98324
12/09/2018 141.80p 152.00p 132.55p 150.00p 621473
11/09/2018 140.20p 152.00p 140.20p 145.00p 40418
10/09/2018 140.60p 145.00p 140.60p 143.10p 23883
07/09/2018 139.40p 144.75p 139.40p 144.40p 87527
06/09/2018 142.20p 147.00p 139.00p 140.20p 44956
05/09/2018 142.40p 146.80p 139.00p 142.60p 137211
04/09/2018 145.00p 146.00p 143.00p 146.00p 14735
03/09/2018 151.60p 151.60p 143.76p 146.00p 46524
31/08/2018 156.80p 157.99p 151.56p 154.00p 32224
30/08/2018 156.60p 158.60p 155.20p 156.00p 30981
29/08/2018 156.80p 159.80p 155.00p 155.00p 17815
28/08/2018 158.60p 159.40p 155.00p 155.00p 30043
24/08/2018 155.00p 157.48p 155.00p 155.00p 29354
23/08/2018 155.20p 164.00p 155.20p 159.60p 54485
22/08/2018 169.20p 169.20p 157.00p 162.00p 103686
21/08/2018 155.80p 168.00p 153.11p 166.00p 142405
20/08/2018 154.80p 155.80p 151.81p 155.00p 40134
17/08/2018 150.20p 156.00p 150.06p 153.00p 89319
16/08/2018 150.00p 156.00p 147.98p 156.00p 84000
15/08/2018 150.00p 154.00p 147.00p 152.00p 44780
14/08/2018 147.00p 148.00p 141.40p 148.00p 75645
13/08/2018 147.00p 147.00p 142.49p 147.00p 50693
10/08/2018 143.00p 147.00p 140.55p 146.00p 156560
09/08/2018 145.00p 145.00p 139.20p 144.60p 23640
08/08/2018 145.00p 145.00p 137.65p 145.00p 25340
07/08/2018 143.00p 143.00p 138.50p 139.00p 38526
06/08/2018 143.00p 143.00p 137.65p 142.00p 32692
03/08/2018 142.00p 143.00p 135.55p 141.00p 203155
02/08/2018 143.00p 143.00p 135.08p 139.00p 63217
01/08/2018 144.00p 144.00p 137.12p 140.50p 11774
31/07/2018 142.80p 143.40p 138.80p 143.40p 86558
30/07/2018 144.00p 144.00p 137.20p 143.00p 36270
27/07/2018 145.00p 145.00p 139.40p 142.80p 42348
26/07/2018 139.80p 145.00p 137.18p 143.80p 150049
25/07/2018 120.00p 138.00p 117.13p 138.00p 1049417
24/07/2018 113.00p 122.80p 110.48p 116.00p 131225
23/07/2018 120.00p 122.00p 115.00p 115.00p 67184
20/07/2018 120.20p 126.00p 110.10p 120.00p 192685
19/07/2018 126.20p 130.80p 120.20p 124.80p 91397
18/07/2018 126.20p 130.80p 126.00p 127.00p 70512
17/07/2018 130.00p 130.80p 126.00p 127.00p 57114
16/07/2018 128.80p 128.80p 126.20p 128.00p 14754
13/07/2018 132.00p 132.00p 127.20p 129.00p 74812
12/07/2018 129.00p 131.46p 129.00p 129.80p 44509
11/07/2018 127.20p 131.80p 127.00p 129.00p 23405
10/07/2018 133.40p 133.40p 129.00p 129.90p 5328
09/07/2018 132.00p 132.74p 129.00p 130.30p 34735
06/07/2018 127.20p 133.37p 127.00p 127.00p 18766
05/07/2018 131.20p 135.00p 131.20p 134.80p 6823
04/07/2018 131.00p 136.60p 131.00p 131.40p 11442
03/07/2018 135.00p 139.45p 132.20p 132.20p 27840
02/07/2018 135.00p 140.00p 132.20p 135.00p 37400
29/06/2018 126.20p 134.40p 126.20p 130.40p 173827
28/06/2018 129.00p 132.10p 122.39p 128.60p 76861
27/06/2018 134.80p 135.00p 129.35p 135.00p 12584
26/06/2018 129.00p 135.00p 129.00p 129.00p 27974
25/06/2018 130.00p 134.32p 129.74p 130.00p 25957
22/06/2018 139.80p 140.00p 130.97p 132.00p 48318
21/06/2018 132.80p 136.20p 130.85p 132.00p 56489
20/06/2018 133.80p 135.90p 131.60p 131.60p 149094
19/06/2018 133.80p 139.60p 132.20p 133.00p 86125
18/06/2018 131.20p 139.60p 131.20p 133.10p 132012
15/06/2018 134.00p 141.00p 130.00p 130.00p 189479
14/06/2018 142.00p 148.00p 134.40p 134.40p 134255
13/06/2018 148.00p 150.58p 143.00p 143.20p 179614
12/06/2018 143.00p 149.80p 142.60p 146.20p 30252
11/06/2018 143.00p 147.34p 143.00p 143.00p 22304
08/06/2018 145.20p 148.27p 142.00p 143.40p 54573
07/06/2018 145.00p 149.38p 145.00p 145.00p 24269
06/06/2018 147.00p 150.00p 147.00p 147.00p 147135
05/06/2018 147.00p 149.32p 147.00p 147.00p 316411
04/06/2018 150.00p 150.00p 145.90p 148.10p 47060
01/06/2018 152.00p 152.00p 145.20p 147.60p 66050
31/05/2018 151.80p 152.19p 148.00p 148.00p 96178
30/05/2018 145.00p 153.00p 145.00p 150.00p 466250
29/05/2018 153.00p 153.15p 145.00p 145.00p 100444
25/05/2018 131.60p 165.00p 131.60p 149.60p 445858
24/05/2018 138.80p 139.80p 133.81p 137.20p 33396
23/05/2018 137.00p 139.00p 131.75p 139.00p 325159
22/05/2018 131.00p 134.98p 130.37p 133.40p 107801
21/05/2018 132.00p 135.85p 128.00p 128.00p 67119
18/05/2018 137.40p 137.86p 130.00p 131.00p 77381
17/05/2018 135.00p 137.13p 133.20p 134.00p 75464
16/05/2018 135.20p 138.89p 133.60p 135.00p 113600
15/05/2018 137.80p 137.98p 133.51p 135.00p 1313788
14/05/2018 133.00p 135.00p 130.25p 133.20p 611308
11/05/2018 128.00p 133.00p 128.00p 133.00p 409165
10/05/2018 128.00p 131.95p 126.00p 128.00p 612412
09/05/2018 128.00p 129.00p 122.90p 126.00p 588691
08/05/2018 125.60p 128.00p 122.85p 124.40p 753070
04/05/2018 125.80p 125.80p 119.60p 119.60p 61129
03/05/2018 120.20p 124.57p 117.00p 117.00p 65619
02/05/2018 125.00p 125.00p 119.60p 119.60p 27558
01/05/2018 125.80p 125.80p 117.70p 120.80p 124993
30/04/2018 120.00p 125.75p 117.00p 117.00p 25781
27/04/2018 121.00p 128.80p 120.00p 121.00p 564122
26/04/2018 123.20p 129.80p 121.00p 123.00p 55545
25/04/2018 125.20p 131.40p 121.00p 123.00p 35589
24/04/2018 125.00p 130.40p 121.40p 125.00p 105946
23/04/2018 125.00p 127.00p 125.00p 125.00p 14201
20/04/2018 125.20p 130.00p 125.00p 125.00p 73975
19/04/2018 126.20p 129.80p 126.20p 128.20p 89825
18/04/2018 130.00p 130.00p 126.50p 130.00p 128042
17/04/2018 123.00p 126.80p 123.00p 123.00p 288617
16/04/2018 123.00p 126.95p 123.00p 123.00p 11670
13/04/2018 128.00p 128.00p 123.15p 128.00p 80002
12/04/2018 127.00p 127.02p 122.00p 122.00p 19070
11/04/2018 128.80p 128.80p 124.63p 127.40p 36877
10/04/2018 122.80p 128.00p 116.80p 126.80p 149401
09/04/2018 118.00p 119.64p 115.08p 119.20p 112237
06/04/2018 120.20p 124.00p 118.00p 118.00p 92975
05/04/2018 120.20p 125.89p 120.20p 122.80p 101173
04/04/2018 123.00p 126.50p 122.00p 122.00p 12340
03/04/2018 124.20p 132.00p 123.00p 127.20p 68196
29/03/2018 124.00p 130.59p 122.41p 124.00p 88273
28/03/2018 130.20p 134.00p 125.04p 132.80p 67355
27/03/2018 132.00p 135.00p 130.30p 135.00p 43778
26/03/2018 137.00p 138.08p 132.36p 136.60p 84865
23/03/2018 139.00p 140.87p 133.08p 137.80p 138351
22/03/2018 144.80p 145.00p 139.35p 144.00p 48471
21/03/2018 145.00p 145.00p 140.95p 143.00p 117957
20/03/2018 140.20p 145.60p 140.14p 142.40p 39060
19/03/2018 143.00p 148.60p 141.20p 142.20p 46723
16/03/2018 144.20p 150.00p 143.20p 143.20p 79687
15/03/2018 144.60p 149.80p 144.60p 149.80p 666657
14/03/2018 147.20p 155.60p 145.00p 145.00p 406068
13/03/2018 146.20p 153.60p 146.20p 153.60p 524207
12/03/2018 160.00p 161.00p 144.98p 150.00p 669235
09/03/2018 157.20p 161.41p 155.80p 157.00p 75803
08/03/2018 157.20p 162.88p 157.00p 157.00p 23934
07/03/2018 160.00p 162.80p 157.80p 159.60p 72959
06/03/2018 161.80p 161.80p 157.34p 159.80p 7738
05/03/2018 159.00p 164.00p 158.83p 160.00p 310920
02/03/2018 155.20p 159.80p 155.00p 155.00p 12847
01/03/2018 161.80p 161.80p 155.00p 155.00p 18169
28/02/2018 160.80p 161.67p 156.60p 156.80p 30792
27/02/2018 155.00p 159.60p 155.00p 159.60p 5278
26/02/2018 151.00p 161.82p 151.00p 153.40p 49684
23/02/2018 153.20p 155.80p 151.00p 151.00p 14827
22/02/2018 151.80p 154.71p 150.20p 150.20p 15460
21/02/2018 154.80p 159.66p 149.10p 152.40p 12401
20/02/2018 152.00p 155.00p 150.88p 153.20p 35234
19/02/2018 161.00p 161.00p 150.50p 155.00p 122120
16/02/2018 154.80p 154.80p 150.68p 153.40p 42114
15/02/2018 153.00p 161.20p 153.00p 153.00p 212357
14/02/2018 153.20p 155.80p 153.20p 155.80p 79855
13/02/2018 155.20p 159.23p 153.10p 153.20p 221344
12/02/2018 157.00p 164.89p 157.00p 157.00p 38367
09/02/2018 152.20p 165.68p 150.16p 155.00p 497800
08/02/2018 151.00p 155.40p 150.98p 153.00p 69248
07/02/2018 156.00p 156.00p 150.26p 151.00p 55792
06/02/2018 151.00p 155.40p 148.20p 151.00p 62417
05/02/2018 159.80p 159.80p 153.00p 153.60p 47984
02/02/2018 156.00p 160.00p 154.46p 157.60p 54364
01/02/2018 155.40p 158.13p 155.00p 156.00p 37587
31/01/2018 160.80p 163.00p 157.00p 159.00p 55631
30/01/2018 164.00p 169.35p 161.00p 162.40p 322752
29/01/2018 164.40p 170.89p 164.40p 168.60p 64007
26/01/2018 160.20p 168.00p 160.20p 164.40p 131664
25/01/2018 163.20p 163.42p 156.90p 163.20p 52919
24/01/2018 158.20p 158.20p 152.06p 158.20p 80000
23/01/2018 156.00p 156.00p 153.66p 156.00p 75442
22/01/2018 155.00p 155.00p 151.49p 155.00p 650754
19/01/2018 152.60p 157.80p 151.87p 153.60p 1417865
18/01/2018 150.20p 155.00p 137.00p 153.60p 443260
17/01/2018 165.20p 167.60p 150.22p 152.20p 426513
16/01/2018 164.00p 173.21p 155.00p 166.00p 1918316
15/01/2018 197.00p 197.00p 192.64p 194.00p 80448
12/01/2018 194.00p 198.00p 194.00p 194.00p 283474
11/01/2018 194.20p 199.00p 194.00p 194.00p 18577
10/01/2018 195.40p 197.70p 194.73p 195.00p 91345
09/01/2018 194.00p 198.76p 192.26p 195.00p 158479
08/01/2018 200.00p 200.00p 194.00p 195.00p 57519
05/01/2018 199.60p 202.00p 196.40p 197.00p 32628
04/01/2018 200.00p 201.00p 198.00p 198.00p 108771
03/01/2018 202.00p 203.50p 196.00p 198.40p 155302
02/01/2018 202.00p 208.13p 201.29p 202.00p 19962
29/12/2017 200.00p 206.50p 200.00p 206.50p 23624
28/12/2017 200.00p 207.00p 200.00p 200.00p 34015
27/12/2017 201.00p 207.00p 200.50p 200.50p 22630
22/12/2017 201.00p 205.25p 200.64p 205.25p 21747
21/12/2017 198.00p 203.75p 198.00p 198.25p 29458
20/12/2017 202.75p 202.75p 196.25p 198.75p 33951
19/12/2017 201.00p 205.90p 195.00p 197.50p 186413

*Close Price adjusted for both dividends and splits