MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/09/2014 4,586.19p 4,657.32p 4,492.59p 4,586.19p 96
10/09/2014 4,679.78p 4,726.58p 3,787.63p 4,586.19p 401
09/09/2014 5,709.34p 5,709.34p 5,250.72p 5,709.34p 40
08/09/2014 5,709.34p 5,802.93p 5,241.36p 5,709.34p 122
05/09/2014 5,709.34p 5,709.34p 5,241.36p 5,709.34p 13
04/09/2014 5,709.34p 6,177.32p 4,866.98p 5,709.34p 221
03/09/2014 5,709.34p 5,709.34p 5,709.34p 5,709.34p 0
02/09/2014 6,083.72p 6,083.72p 5,054.17p 5,709.34p 135
01/09/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
29/08/2014 6,083.72p 6,083.72p 5,054.17p 6,083.72p 69
28/08/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
27/08/2014 6,083.72p 6,083.72p 5,615.74p 6,083.72p 29
26/08/2014 6,083.72p 6,364.51p 6,083.72p 6,083.72p 12
22/08/2014 6,083.72p 6,083.72p 5,615.74p 6,083.72p 27
21/08/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
20/08/2014 6,083.72p 6,083.72p 5,990.12p 6,083.72p 33
19/08/2014 6,083.72p 6,083.72p 6,083.72p 6,083.72p 0
18/08/2014 6,551.70p 6,551.70p 5,615.74p 6,083.72p 282
15/08/2014 6,551.70p 6,551.70p 6,551.70p 6,551.70p 0
14/08/2014 6,551.70p 6,551.70p 5,634.46p 6,551.70p 3
13/08/2014 6,551.70p 6,551.70p 5,615.74p 6,551.70p 19
12/08/2014 6,551.70p 6,551.70p 6,551.70p 6,551.70p 0
11/08/2014 6,551.70p 6,551.70p 5,615.74p 6,551.70p 51
08/08/2014 6,738.89p 6,738.89p 5,990.12p 6,551.70p 9
07/08/2014 6,738.89p 6,738.89p 5,990.12p 6,738.89p 65
06/08/2014 6,738.89p 6,738.89p 5,653.18p 6,738.89p 35
05/08/2014 6,551.70p 6,738.89p 5,990.12p 6,738.89p 4
04/08/2014 6,551.70p 6,551.70p 5,990.12p 6,551.70p 10
01/08/2014 6,551.70p 6,551.70p 5,615.74p 6,551.70p 104
31/07/2014 6,551.70p 6,626.57p 6,551.70p 6,551.70p 4
30/07/2014 6,551.70p 6,664.01p 6,551.70p 6,551.70p 21
29/07/2014 6,551.70p 6,738.89p 5,990.12p 6,551.70p 147
28/07/2014 6,738.89p 7,487.65p 6,177.32p 6,551.70p 103
25/07/2014 6,926.08p 6,926.08p 6,065.00p 6,738.89p 30
24/07/2014 6,926.08p 6,926.08p 6,364.51p 6,926.08p 41
23/07/2014 6,738.89p 6,926.08p 5,615.74p 6,926.08p 0
22/07/2014 6,083.72p 6,888.64p 5,615.74p 6,832.49p 217
21/07/2014 6,551.70p 6,850.83p 5,802.93p 6,083.72p 145
18/07/2014 6,551.70p 6,551.70p 6,177.32p 6,551.70p 13
17/07/2014 7,019.68p 7,019.68p 6,184.80p 6,551.70p 50
16/07/2014 7,019.68p 7,019.68p 6,551.70p 7,019.68p 33
15/07/2014 7,113.27p 7,113.27p 6,364.51p 7,019.68p 84
14/07/2014 6,832.49p 7,375.34p 6,738.89p 7,113.27p 93
11/07/2014 7,300.46p 7,375.34p 6,551.70p 7,019.68p 134
10/07/2014 7,394.06p 7,394.06p 6,783.82p 7,300.46p 37
09/07/2014 7,113.27p 7,487.65p 7,113.27p 7,394.06p 21
08/07/2014 7,768.44p 7,768.44p 6,508.27p 7,113.27p 210
07/07/2014 8,423.61p 8,423.61p 7,768.44p 7,768.44p 62
04/07/2014 8,423.61p 8,610.80p 7,996.82p 8,423.61p 216
03/07/2014 7,581.25p 9,359.57p 7,188.15p 8,423.61p 1244
02/07/2014 7,674.85p 8,011.79p 6,926.08p 7,862.04p 242
01/07/2014 7,019.68p 8,049.23p 7,019.68p 7,674.85p 645
30/06/2014 6,738.89p 7,749.72p 6,738.89p 7,019.68p 630
27/06/2014 5,990.12p 6,753.12p 5,802.93p 6,738.89p 1504
26/06/2014 7,206.87p 7,206.87p 6,177.32p 6,458.10p 26
25/06/2014 7,206.87p 7,206.87p 6,926.08p 7,206.87p 8
24/06/2014 7,206.87p 7,206.87p 6,787.56p 7,206.87p 80
23/06/2014 7,206.87p 7,494.90p 6,963.52p 7,206.87p 0
20/06/2014 7,206.87p 7,494.90p 6,963.52p 7,206.87p 15
19/06/2014 7,206.87p 7,394.06p 7,113.27p 7,206.87p 0
18/06/2014 7,394.06p 7,394.06p 7,113.27p 7,206.87p 8
17/06/2014 7,487.65p 7,487.65p 7,097.55p 7,394.06p 172
16/06/2014 8,330.02p 8,596.58p 7,319.18p 7,487.65p 130
13/06/2014 7,113.27p 8,330.02p 6,561.81p 8,330.02p 678
12/06/2014 7,113.27p 7,618.69p 7,113.27p 7,113.27p 1
11/06/2014 7,487.65p 7,599.97p 6,469.33p 7,113.27p 499
10/06/2014 7,487.65p 7,674.85p 7,113.27p 7,487.65p 75
09/06/2014 7,674.85p 7,719.77p 7,487.65p 7,487.65p 83
06/06/2014 8,330.02p 9,172.38p 7,206.87p 7,674.85p 588
05/06/2014 8,610.80p 9,870.60p 8,094.16p 8,330.02p 930
04/06/2014 8,049.23p 8,985.19p 7,674.85p 8,610.80p 842
03/06/2014 8,423.61p 8,423.61p 7,487.65p 8,049.23p 27
02/06/2014 8,891.59p 8,891.59p 8,423.61p 8,423.61p 27
30/05/2014 8,423.61p 8,891.59p 7,525.09p 8,891.59p 0
29/05/2014 8,423.61p 8,610.80p 7,525.09p 8,423.61p 0
28/05/2014 8,423.61p 8,610.80p 7,525.09p 8,423.61p 7
27/05/2014 8,423.61p 8,423.61p 7,862.04p 8,423.61p 45
23/05/2014 8,423.61p 9,097.50p 8,423.61p 8,423.61p 11
22/05/2014 8,423.61p 8,423.61p 8,423.61p 8,423.61p 14
21/05/2014 7,955.63p 9,134.94p 7,749.72p 8,423.61p 272
20/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 4
19/05/2014 7,955.63p 7,955.63p 7,862.04p 7,955.63p 0
16/05/2014 7,955.63p 7,955.63p 7,862.04p 7,955.63p 6
15/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 7
14/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 0
13/05/2014 7,955.63p 7,955.63p 7,487.65p 7,955.63p 5
12/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
09/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
08/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
07/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
06/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
02/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
01/05/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
30/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
29/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
28/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
25/04/2014 7,955.63p 8,423.61p 7,749.72p 7,955.63p 0
24/04/2014 8,423.61p 8,423.61p 7,749.72p 7,955.63p 1
23/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 0
22/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 0
17/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 8
16/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 4
15/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 8
14/04/2014 8,423.61p 8,423.61p 6,738.89p 8,423.61p 180
11/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 0
10/04/2014 8,423.61p 8,423.61p 7,487.65p 8,423.61p 63
09/04/2014 8,423.61p 8,423.61p 7,525.09p 8,423.61p 1
08/04/2014 8,423.61p 8,423.61p 8,386.17p 8,423.61p 7
07/04/2014 8,423.61p 9,359.57p 7,487.65p 8,423.61p 75
04/04/2014 8,891.59p 8,891.59p 7,487.65p 8,423.61p 48
03/04/2014 8,891.59p 8,891.59p 8,423.61p 8,891.59p 24
02/04/2014 8,891.59p 8,891.59p 8,423.61p 8,891.59p 11
01/04/2014 8,891.59p 9,359.57p 8,891.59p 8,891.59p 0
31/03/2014 8,891.59p 9,359.57p 8,891.59p 8,891.59p 0
28/03/2014 8,891.59p 9,359.57p 8,891.59p 8,891.59p 21
27/03/2014 11,231.48p 11,231.48p 7,805.88p 8,891.59p 69
26/03/2014 11,231.48p 11,699.46p 10,295.53p 11,231.48p 3
25/03/2014 12,167.44p 12,167.44p 11,231.48p 11,699.46p 11
24/03/2014 12,167.44p 12,167.44p 11,186.56p 12,167.44p 7
21/03/2014 12,167.44p 12,167.44p 11,231.48p 12,167.44p 0
20/03/2014 12,167.44p 12,167.44p 11,231.48p 12,167.44p 0
19/03/2014 12,167.44p 12,167.44p 11,231.48p 12,167.44p 5
18/03/2014 12,167.44p 12,167.44p 11,231.52p 12,167.44p 5
17/03/2014 13,571.37p 13,571.37p 9,546.76p 12,167.44p 85
14/03/2014 14,039.35p 14,039.35p 10,295.53p 13,571.37p 32
13/03/2014 14,320.14p 14,320.14p 13,103.40p 14,039.35p 5
12/03/2014 14,694.52p 14,694.52p 13,477.78p 14,320.14p 4
11/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 7
10/03/2014 14,694.52p 14,694.52p 13,563.89p 14,694.52p 2
07/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 0
06/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 5
05/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 0
04/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 3
03/03/2014 14,694.52p 14,694.52p 13,477.78p 14,694.52p 2
28/02/2014 14,694.52p 15,536.88p 14,039.35p 14,694.52p 0
27/02/2014 14,694.52p 15,536.88p 14,039.35p 14,694.52p 0
26/02/2014 14,694.52p 15,536.88p 14,039.35p 14,694.52p 11
25/02/2014 14,975.31p 14,975.31p 13,477.78p 14,694.52p 15
24/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 0
21/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 14
20/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 0
19/02/2014 14,975.31p 14,975.31p 14,226.54p 14,975.31p 5
18/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 0
17/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 0
14/02/2014 14,975.31p 14,975.31p 14,788.12p 14,975.31p 6
13/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 0
12/02/2014 14,975.31p 14,975.31p 14,039.35p 14,975.31p 15
11/02/2014 14,507.33p 14,975.31p 14,039.35p 14,975.31p 53
10/02/2014 14,507.33p 15,630.48p 14,507.33p 14,507.33p 0
07/02/2014 14,507.33p 15,630.48p 14,507.33p 14,507.33p 4
06/02/2014 14,507.33p 15,911.27p 14,507.33p 14,507.33p 24
05/02/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
04/02/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
03/02/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
31/01/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 0
30/01/2014 14,507.33p 14,507.33p 13,103.40p 14,507.33p 13
29/01/2014 13,571.37p 14,507.33p 13,290.59p 14,507.33p 105
28/01/2014 14,694.52p 14,750.68p 13,421.62p 13,571.37p 14
27/01/2014 15,630.48p 15,630.48p 13,852.16p 14,694.52p 13
24/01/2014 15,630.48p 15,630.48p 9,771.39p 15,630.48p 92
23/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
22/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
21/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
20/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 0
17/01/2014 15,630.48p 15,630.48p 12,167.44p 15,630.48p 71
16/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
15/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 2
14/01/2014 15,630.48p 15,630.48p 14,788.12p 15,630.48p 3
13/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
10/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
09/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
08/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
07/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
06/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
03/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 5
02/01/2014 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
31/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
30/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
27/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 109
24/12/2013 15,630.48p 16,809.79p 15,630.48p 15,630.48p 0
23/12/2013 15,630.48p 16,809.79p 15,630.48p 15,630.48p 2
20/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
19/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
18/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
17/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
16/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
13/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 0
12/12/2013 15,630.48p 15,630.48p 14,413.74p 15,630.48p 27
11/12/2013 15,630.48p 15,630.48p 13,129.98p 15,630.48p 0
10/12/2013 15,630.48p 15,630.48p 13,129.98p 15,630.48p 13
09/12/2013 15,630.48p 15,911.27p 14,039.35p 15,630.48p 0
06/12/2013 15,911.27p 15,911.27p 14,039.35p 15,630.48p 22
05/12/2013 15,911.27p 16,173.34p 15,911.27p 15,911.27p 6
04/12/2013 16,192.05p 16,192.05p 16,098.46p 16,192.05p 8
03/12/2013 16,847.22p 16,847.22p 14,975.31p 16,192.05p 11
02/12/2013 16,847.22p 16,847.22p 15,544.37p 16,847.22p 5
29/11/2013 16,847.22p 16,847.22p 16,472.84p 16,847.22p 1
28/11/2013 16,847.22p 16,847.22p 15,012.75p 16,847.22p 10
27/11/2013 16,847.22p 17,128.01p 15,911.27p 16,847.22p 0
26/11/2013 17,128.01p 17,128.01p 15,911.27p 16,847.22p 5

*Close Price adjusted for both dividends and splits