MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/07/2015 1,403.94p 1,403.94p 1,048.65p 1,216.74p 1062
27/07/2015 1,403.94p 1,403.94p 1,310.34p 1,403.94p 539
24/07/2015 1,403.94p 1,403.94p 1,132.51p 1,403.94p 569
23/07/2015 1,403.94p 1,403.94p 1,310.34p 1,403.94p 93
22/07/2015 1,403.94p 1,493.79p 1,310.34p 1,403.94p 1993
21/07/2015 1,684.72p 1,868.17p 1,347.78p 1,403.94p 2365
20/07/2015 1,778.32p 2,055.36p 1,646.91p 1,684.72p 3029
17/07/2015 1,497.53p 2,055.36p 1,310.71p 1,778.32p 5672
16/07/2015 2,807.87p 2,807.87p 2,807.87p 2,807.87p 0
15/07/2015 2,807.87p 2,807.87p 2,713.90p 2,807.87p 18
14/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 7
13/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 7
10/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 8
09/07/2015 2,807.87p 2,807.87p 2,437.23p 2,807.87p 5
08/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 7
07/07/2015 3,088.66p 3,088.66p 2,433.49p 2,807.87p 234
06/07/2015 2,995.06p 3,088.66p 2,808.24p 3,088.66p 155
03/07/2015 2,995.06p 2,995.06p 2,995.06p 2,995.06p 0
02/07/2015 2,807.87p 2,995.06p 2,620.72p 2,995.06p 115
01/07/2015 2,807.87p 2,807.87p 2,433.86p 2,807.87p 11
30/06/2015 3,088.66p 3,088.66p 2,807.87p 2,807.87p 0
29/06/2015 3,088.66p 3,088.66p 2,807.87p 3,088.66p 0
26/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
25/06/2015 3,088.66p 3,088.66p 2,845.31p 3,088.66p 13
24/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
23/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
22/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
19/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
18/06/2015 3,088.66p 3,088.66p 2,845.31p 3,088.66p 23
17/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
16/06/2015 3,088.66p 3,144.81p 2,845.31p 3,088.66p 12
15/06/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
12/06/2015 2,995.06p 3,181.88p 2,808.24p 3,088.66p 40
11/06/2015 2,995.06p 3,054.59p 2,621.05p 2,995.06p 41
10/06/2015 3,088.66p 3,144.81p 2,621.05p 2,995.06p 34
09/06/2015 2,995.06p 3,275.47p 2,807.87p 3,088.66p 107
08/06/2015 2,995.06p 2,995.06p 2,658.49p 2,995.06p 6
05/06/2015 3,088.66p 3,088.66p 2,808.24p 2,995.06p 12
04/06/2015 2,995.06p 3,088.66p 2,808.24p 3,088.66p 58
03/06/2015 2,995.06p 3,084.54p 2,433.86p 2,995.06p 158
02/06/2015 2,901.47p 2,995.06p 2,630.04p 2,995.06p 92
01/06/2015 3,088.66p 3,088.66p 2,621.05p 2,901.47p 31
29/05/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
28/05/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
27/05/2015 3,463.04p 3,463.04p 3,032.50p 3,463.04p 13
26/05/2015 3,463.04p 3,463.04p 2,995.44p 3,463.04p 42
22/05/2015 3,275.85p 3,309.54p 3,135.08p 3,275.85p 80
21/05/2015 3,275.85p 3,275.85p 2,845.31p 3,275.85p 235
20/05/2015 3,275.85p 3,275.85p 2,995.06p 3,275.85p 29
19/05/2015 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
18/05/2015 3,275.85p 3,275.85p 2,995.44p 3,275.85p 27
15/05/2015 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
14/05/2015 3,275.85p 3,312.91p 3,275.85p 3,275.85p 27
13/05/2015 3,182.25p 3,350.73p 2,995.44p 3,275.85p 96
12/05/2015 3,182.25p 3,182.25p 3,182.25p 3,182.25p 0
11/05/2015 3,088.66p 3,182.25p 3,088.66p 3,182.25p 20
08/05/2015 3,088.66p 3,088.66p 3,069.56p 3,088.66p 40
07/05/2015 3,088.66p 3,088.66p 2,807.87p 3,088.66p 83
06/05/2015 3,088.66p 3,088.66p 2,807.87p 3,088.66p 60
05/05/2015 3,275.85p 3,275.85p 2,807.87p 3,088.66p 176
01/05/2015 3,275.85p 3,275.85p 2,807.87p 3,275.85p 16
30/04/2015 3,556.64p 3,556.64p 2,633.03p 3,275.85p 145
29/04/2015 3,556.64p 3,556.64p 3,556.64p 3,556.64p 0
28/04/2015 3,088.66p 3,556.64p 3,088.66p 3,556.64p 68
27/04/2015 3,463.04p 3,463.04p 2,621.05p 3,088.66p 516
24/04/2015 3,463.04p 3,524.44p 3,182.25p 3,463.04p 85
23/04/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
22/04/2015 3,463.04p 3,463.04p 3,201.35p 3,463.04p 80
21/04/2015 3,369.44p 3,593.70p 3,369.44p 3,463.04p 156
20/04/2015 3,275.85p 3,369.44p 3,069.94p 3,369.44p 24
17/04/2015 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
16/04/2015 3,275.85p 3,369.44p 3,275.85p 3,275.85p 45
15/04/2015 3,275.85p 3,443.95p 3,275.85p 3,275.85p 1
14/04/2015 3,275.85p 3,275.85p 3,257.13p 3,275.85p 32
13/04/2015 3,369.44p 3,427.10p 3,223.81p 3,275.85p 81
10/04/2015 3,369.44p 3,369.44p 3,257.13p 3,369.44p 27
09/04/2015 3,182.25p 3,369.44p 3,182.25p 3,369.44p 59
08/04/2015 3,182.25p 3,369.44p 3,182.25p 3,182.25p 171
07/04/2015 3,275.85p 3,275.85p 3,182.25p 3,182.25p 155
02/04/2015 3,275.85p 3,546.90p 2,807.87p 3,182.25p 87
01/04/2015 2,901.47p 3,182.25p 2,901.47p 2,901.47p 534
31/03/2015 2,901.47p 2,901.47p 2,901.47p 2,901.47p 0
30/03/2015 2,901.47p 2,901.47p 2,628.17p 2,901.47p 11
27/03/2015 2,807.87p 2,901.47p 2,620.68p 2,901.47p 27
26/03/2015 2,807.87p 2,807.87p 2,433.49p 2,807.87p 17
25/03/2015 2,620.68p 3,182.25p 2,620.68p 2,807.87p 49
24/03/2015 2,620.68p 2,620.68p 2,396.05p 2,620.68p 144
23/03/2015 2,620.68p 2,620.68p 2,433.49p 2,620.68p 16
20/03/2015 2,620.68p 2,620.68p 2,433.49p 2,620.68p 14
19/03/2015 2,714.27p 2,714.27p 2,433.49p 2,620.68p 200
18/03/2015 2,433.49p 2,957.62p 2,375.46p 2,714.27p 601
17/03/2015 2,714.27p 2,714.27p 2,251.91p 2,433.49p 67
16/03/2015 2,714.27p 2,714.27p 2,714.27p 2,714.27p 0
13/03/2015 2,714.27p 2,714.27p 2,714.27p 2,714.27p 0
12/03/2015 2,714.27p 2,714.27p 2,714.27p 2,714.27p 0
11/03/2015 2,714.27p 2,714.27p 2,433.49p 2,714.27p 3
10/03/2015 2,714.27p 2,714.27p 2,714.27p 2,714.27p 0
09/03/2015 2,714.27p 2,714.27p 2,714.27p 2,714.27p 0
06/03/2015 2,620.68p 2,714.27p 2,620.68p 2,714.27p 19
05/03/2015 2,807.87p 2,807.87p 2,321.17p 2,620.68p 107
04/03/2015 2,995.06p 2,995.06p 2,396.05p 2,807.87p 80
03/03/2015 2,995.06p 2,995.06p 2,396.05p 2,995.06p 137
02/03/2015 2,995.06p 2,995.06p 2,658.12p 2,995.06p 12
27/02/2015 2,995.06p 2,995.06p 2,995.06p 2,995.06p 0
26/02/2015 2,995.06p 2,995.06p 2,658.12p 2,995.06p 9
25/02/2015 2,995.06p 2,995.06p 2,995.06p 2,995.06p 0
24/02/2015 3,088.66p 3,144.81p 2,381.07p 2,995.06p 103
23/02/2015 3,088.66p 3,088.66p 3,088.66p 3,088.66p 0
20/02/2015 3,088.66p 3,088.66p 2,864.03p 3,088.66p 68
19/02/2015 3,275.85p 3,275.85p 2,995.06p 3,088.66p 108
18/02/2015 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
17/02/2015 3,369.44p 3,369.44p 3,051.22p 3,275.85p 15
16/02/2015 3,369.44p 3,369.44p 3,051.22p 3,369.44p 16
13/02/2015 3,369.44p 3,369.44p 3,369.44p 3,369.44p 0
12/02/2015 3,463.04p 3,463.04p 3,051.22p 3,369.44p 80
11/02/2015 3,463.04p 3,463.04p 3,182.25p 3,463.04p 19
10/02/2015 3,463.04p 3,463.04p 3,191.61p 3,463.04p 108
09/02/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
06/02/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
05/02/2015 3,931.02p 3,931.02p 3,191.61p 3,463.04p 148
04/02/2015 3,931.02p 3,931.02p 3,931.02p 3,931.02p 0
03/02/2015 3,931.02p 3,931.02p 3,556.64p 3,931.02p 31
02/02/2015 3,931.02p 3,931.02p 3,564.12p 3,931.02p 13
30/01/2015 3,931.02p 3,931.02p 3,564.12p 3,931.02p 13
29/01/2015 3,931.02p 3,931.02p 3,564.12p 3,931.02p 13
28/01/2015 3,931.02p 3,931.02p 3,556.64p 3,931.02p 72
27/01/2015 4,211.81p 4,211.81p 3,743.83p 3,931.02p 115
26/01/2015 3,463.04p 4,567.47p 3,463.04p 4,211.81p 254
23/01/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
22/01/2015 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
21/01/2015 3,463.04p 3,556.64p 3,463.04p 3,463.04p 27
20/01/2015 3,463.04p 3,463.04p 3,200.97p 3,463.04p 33
19/01/2015 3,463.04p 3,556.64p 3,463.04p 3,463.04p 19
16/01/2015 3,369.44p 3,463.04p 3,369.44p 3,463.04p 20
15/01/2015 3,369.44p 3,444.32p 3,369.44p 3,369.44p 43
14/01/2015 3,463.04p 3,463.04p 3,182.25p 3,369.44p 37
13/01/2015 3,463.04p 3,463.04p 3,182.25p 3,463.04p 70
12/01/2015 3,463.04p 3,556.64p 3,219.69p 3,463.04p 125
09/01/2015 3,463.04p 3,463.04p 3,182.25p 3,463.04p 11
08/01/2015 3,369.44p 3,463.04p 2,995.06p 3,463.04p 97
07/01/2015 3,369.44p 3,369.44p 2,995.06p 3,369.44p 13
06/01/2015 3,369.44p 3,743.83p 2,995.06p 3,369.44p 217
05/01/2015 3,369.44p 3,369.44p 3,002.55p 3,369.44p 43
02/01/2015 3,463.04p 3,463.04p 3,369.44p 3,369.44p 0
31/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
30/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
29/12/2014 3,369.44p 3,463.04p 3,369.44p 3,463.04p 0
24/12/2014 3,369.44p 3,369.44p 3,369.44p 3,369.44p 0
23/12/2014 3,463.04p 3,463.04p 3,182.25p 3,369.44p 53
22/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
19/12/2014 3,463.04p 3,463.04p 3,182.25p 3,463.04p 26
18/12/2014 3,463.04p 3,715.75p 3,463.04p 3,463.04p 27
17/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
16/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
15/12/2014 4,305.40p 4,305.40p 3,182.25p 3,463.04p 207
12/12/2014 4,305.40p 4,305.40p 3,818.70p 4,305.40p 4
11/12/2014 4,773.38p 4,773.38p 3,837.42p 4,305.40p 831
10/12/2014 4,211.81p 5,428.55p 3,762.55p 4,773.38p 261
09/12/2014 4,211.81p 4,597.42p 3,743.83p 4,211.81p 36
08/12/2014 4,211.81p 4,679.78p 3,931.02p 4,211.81p 367
05/12/2014 3,463.04p 4,492.59p 3,463.04p 4,211.81p 214
04/12/2014 3,463.04p 3,556.64p 3,182.25p 3,463.04p 40
03/12/2014 3,463.04p 3,463.04p 3,182.25p 3,463.04p 85
02/12/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
01/12/2014 3,463.04p 3,463.04p 3,210.33p 3,463.04p 9
28/11/2014 3,743.83p 4,118.21p 3,182.25p 3,463.04p 101
27/11/2014 3,743.83p 3,743.83p 3,743.83p 3,743.83p 0
26/11/2014 3,743.83p 3,743.83p 3,743.83p 3,743.83p 0
25/11/2014 4,211.81p 4,211.81p 3,743.83p 3,743.83p 107
24/11/2014 4,211.81p 4,211.81p 3,743.83p 4,211.81p 38
21/11/2014 4,024.61p 4,305.40p 3,406.88p 4,211.81p 163
20/11/2014 4,024.61p 4,024.61p 4,024.61p 4,024.61p 0
19/11/2014 4,024.61p 4,024.61p 3,182.25p 4,024.61p 19
18/11/2014 4,024.61p 4,024.61p 4,024.61p 4,024.61p 0
17/11/2014 4,492.59p 5,241.36p 3,406.88p 4,024.61p 351
14/11/2014 4,866.98p 4,866.98p 3,743.83p 4,492.59p 231
13/11/2014 3,463.04p 5,147.76p 3,107.38p 4,492.59p 326
12/11/2014 3,275.85p 3,668.95p 3,275.85p 3,463.04p 95
11/11/2014 3,182.25p 3,369.44p 2,995.06p 3,275.85p 31
10/11/2014 3,182.25p 3,182.25p 2,620.68p 3,182.25p 63
07/11/2014 3,369.44p 3,556.64p 2,620.68p 3,182.25p 329
06/11/2014 3,463.04p 3,818.70p 3,369.44p 3,369.44p 120
05/11/2014 3,463.04p 3,463.04p 3,463.04p 3,463.04p 0
04/11/2014 3,743.83p 3,743.83p 3,140.32p 3,463.04p 61
03/11/2014 3,743.83p 3,743.83p 3,369.44p 3,743.83p 43
31/10/2014 3,743.83p 3,743.83p 3,360.46p 3,743.83p 627
30/10/2014 4,492.59p 4,492.59p 3,332.01p 3,743.83p 453
29/10/2014 5,428.55p 5,615.74p 3,743.83p 4,492.59p 952
28/10/2014 4,679.78p 5,802.93p 4,679.78p 5,428.55p 2149
27/10/2014 4,024.61p 6,364.51p 4,024.61p 4,679.78p 1508
24/10/2014 3,275.85p 4,483.23p 3,182.25p 4,024.61p 1735
23/10/2014 3,182.25p 3,275.85p 3,182.25p 3,275.85p 97
22/10/2014 3,182.25p 3,182.25p 3,182.25p 3,182.25p 0
21/10/2014 3,182.25p 3,182.25p 3,182.25p 3,182.25p 0
20/10/2014 3,182.25p 3,182.25p 2,995.06p 3,182.25p 67
17/10/2014 3,182.25p 3,182.25p 3,182.25p 3,182.25p 0
16/10/2014 3,275.85p 3,275.85p 2,807.87p 3,182.25p 9
15/10/2014 3,275.85p 3,275.85p 3,182.25p 3,275.85p 1
14/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0
13/10/2014 3,275.85p 3,275.85p 3,275.85p 3,275.85p 0

*Close Price adjusted for both dividends and splits