MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/03/2024 12.50p 12.94p 11.75p 11.75p 124733
11/03/2024 12.50p 13.00p 11.50p 12.50p 95538
08/03/2024 12.50p 12.50p 12.00p 12.50p 345
07/03/2024 12.75p 12.78p 12.01p 12.50p 3107
06/03/2024 13.00p 13.00p 12.50p 12.75p 10000
05/03/2024 13.25p 14.00p 12.50p 13.00p 92063
04/03/2024 13.25p 14.00p 12.50p 13.25p 108370
01/03/2024 13.25p 13.44p 12.68p 13.25p 5714
29/02/2024 12.75p 13.63p 12.75p 13.25p 94617
28/02/2024 13.25p 13.50p 12.50p 12.75p 21225
27/02/2024 13.50p 13.50p 13.00p 13.25p 128303
26/02/2024 14.00p 14.50p 13.00p 13.50p 229190
23/02/2024 13.50p 14.45p 13.50p 14.00p 14356
22/02/2024 13.50p 14.00p 13.28p 13.50p 36570
21/02/2024 13.25p 14.22p 13.00p 13.50p 168800
20/02/2024 12.50p 13.40p 11.70p 13.25p 245739
19/02/2024 12.75p 12.75p 12.00p 12.50p 81853
16/02/2024 13.25p 13.25p 12.50p 12.75p 239741
15/02/2024 13.25p 14.00p 13.25p 13.25p 732
14/02/2024 12.50p 14.00p 12.50p 13.25p 82075
13/02/2024 11.75p 13.00p 11.50p 12.50p 266637
12/02/2024 11.75p 11.95p 11.75p 11.75p 148177
09/02/2024 12.50p 12.50p 11.75p 11.75p 296772
08/02/2024 12.50p 13.00p 12.30p 12.50p 2124
07/02/2024 12.25p 12.93p 12.17p 12.50p 32133
06/02/2024 11.25p 12.96p 11.00p 12.25p 112521
05/02/2024 11.25p 11.55p 10.78p 11.25p 183075
02/02/2024 11.50p 12.00p 10.50p 11.25p 232820
01/02/2024 11.50p 11.89p 11.11p 11.50p 46692
31/01/2024 11.50p 11.50p 11.33p 11.50p 0
30/01/2024 11.50p 12.00p 11.00p 11.50p 17705
29/01/2024 11.50p 11.50p 11.33p 11.50p 5000
26/01/2024 12.00p 12.00p 11.27p 11.50p 4085
25/01/2024 12.00p 12.50p 11.50p 12.00p 818
24/01/2024 12.00p 12.49p 12.00p 12.00p 7532
23/01/2024 11.50p 12.50p 11.22p 12.00p 112595
22/01/2024 11.25p 11.99p 10.50p 11.50p 240490
19/01/2024 11.25p 11.33p 11.00p 11.25p 80514
18/01/2024 12.25p 12.25p 11.00p 11.25p 212589
17/01/2024 12.25p 12.25p 12.13p 12.25p 429
16/01/2024 12.75p 12.75p 12.00p 12.25p 65501
15/01/2024 12.75p 12.85p 12.17p 12.50p 41996
12/01/2024 14.00p 14.15p 12.65p 13.00p 98309
11/01/2024 13.50p 14.80p 13.25p 14.00p 556954
10/01/2024 13.25p 14.50p 12.69p 13.50p 400113
09/01/2024 13.50p 13.55p 13.00p 13.50p 37685
08/01/2024 13.75p 13.95p 13.00p 13.50p 192888
05/01/2024 15.00p 15.00p 13.75p 13.75p 173861
04/01/2024 15.00p 16.00p 14.00p 15.00p 148321
03/01/2024 15.00p 16.00p 14.00p 15.00p 99338
02/01/2024 13.00p 16.00p 13.00p 15.00p 330917
29/12/2023 12.50p 13.50p 12.00p 13.25p 37313
28/12/2023 10.00p 13.00p 9.50p 12.50p 363878
27/12/2023 9.75p 10.45p 9.32p 10.00p 178828
22/12/2023 9.75p 9.75p 9.50p 9.75p 10342
21/12/2023 9.75p 9.75p 9.50p 9.75p 85
20/12/2023 9.75p 10.00p 9.50p 9.75p 20039
19/12/2023 9.75p 9.75p 9.63p 9.75p 0
18/12/2023 9.75p 10.00p 9.50p 9.75p 831
15/12/2023 9.75p 9.75p 9.63p 9.75p 0
14/12/2023 9.75p 9.75p 9.54p 9.75p 36018
13/12/2023 9.75p 10.00p 9.50p 9.75p 17328
12/12/2023 9.75p 9.75p 9.50p 9.75p 5738
11/12/2023 10.00p 10.00p 9.61p 9.75p 17291
08/12/2023 10.25p 10.42p 10.00p 10.00p 120085
07/12/2023 10.00p 10.50p 10.00p 10.25p 44444
06/12/2023 9.75p 10.75p 9.50p 10.00p 239054
05/12/2023 9.75p 9.75p 9.50p 9.75p 17500
04/12/2023 9.75p 9.75p 9.75p 9.75p 1108
01/12/2023 10.25p 10.25p 9.50p 9.75p 46112
30/11/2023 9.75p 10.00p 9.75p 9.75p 39
29/11/2023 10.00p 10.50p 9.50p 9.75p 76607
28/11/2023 10.00p 10.18p 9.56p 10.00p 65915
27/11/2023 10.25p 10.39p 9.50p 10.00p 116153
24/11/2023 10.25p 10.25p 10.01p 10.25p 52039
23/11/2023 10.00p 10.50p 10.00p 10.25p 27457
22/11/2023 10.50p 10.50p 9.50p 10.00p 88809
21/11/2023 10.50p 10.50p 10.50p 10.50p 0
20/11/2023 10.50p 10.83p 10.12p 10.50p 22136
17/11/2023 9.75p 11.00p 9.60p 10.50p 110628
16/11/2023 9.75p 9.91p 9.50p 9.75p 471
15/11/2023 9.75p 10.00p 9.50p 9.75p 6381
14/11/2023 10.00p 10.00p 9.67p 9.75p 0
13/11/2023 10.00p 10.20p 9.50p 10.00p 21933
10/11/2023 10.00p 10.38p 9.50p 10.00p 23585
09/11/2023 10.25p 10.25p 9.55p 9.75p 249315
08/11/2023 10.25p 10.44p 10.08p 10.25p 1903
07/11/2023 10.25p 10.44p 10.25p 10.25p 48863
06/11/2023 10.75p 10.75p 10.00p 10.25p 68099
03/11/2023 10.75p 11.50p 10.00p 10.75p 3052
02/11/2023 11.50p 11.50p 10.23p 10.75p 59357
01/11/2023 11.50p 11.65p 11.13p 11.50p 28811
31/10/2023 11.75p 12.30p 11.00p 11.50p 55318
30/10/2023 11.75p 12.39p 11.05p 11.75p 127127
27/10/2023 11.75p 11.75p 11.50p 11.75p 670
26/10/2023 11.75p 11.88p 11.50p 11.75p 29759
25/10/2023 12.50p 13.00p 11.06p 11.75p 86687
24/10/2023 13.25p 13.50p 12.06p 12.50p 288253
23/10/2023 13.25p 13.39p 13.05p 13.25p 11118
20/10/2023 13.25p 13.39p 13.00p 13.25p 9753
19/10/2023 13.00p 13.50p 13.00p 13.25p 53594
18/10/2023 13.25p 13.47p 13.20p 13.25p 30348
17/10/2023 12.25p 13.50p 12.25p 13.25p 123770
16/10/2023 12.00p 12.50p 11.50p 12.25p 111221
13/10/2023 12.00p 12.00p 12.00p 12.00p 78626
12/10/2023 12.00p 12.00p 12.00p 12.00p 0
11/10/2023 12.00p 12.00p 11.50p 12.00p 1915
10/10/2023 12.00p 12.00p 11.80p 12.00p 3405
09/10/2023 12.00p 12.50p 12.00p 12.00p 23062
06/10/2023 11.25p 12.54p 11.05p 12.00p 226703
05/10/2023 11.25p 11.25p 10.70p 11.25p 14424
04/10/2023 11.25p 11.50p 11.25p 11.25p 0
03/10/2023 11.50p 12.00p 10.50p 11.25p 124298
02/10/2023 12.50p 12.50p 10.98p 11.50p 295405
29/09/2023 13.00p 13.30p 12.00p 12.50p 168848
28/09/2023 13.00p 13.49p 12.23p 13.00p 135973
27/09/2023 11.75p 13.50p 11.43p 13.00p 325213
26/09/2023 10.00p 12.40p 10.00p 11.75p 492975
25/09/2023 9.50p 11.00p 9.27p 10.00p 64506
22/09/2023 9.50p 9.90p 9.50p 9.50p 137497
21/09/2023 9.50p 9.50p 9.05p 9.50p 38973
20/09/2023 8.50p 9.90p 8.50p 9.50p 188844
19/09/2023 9.50p 9.55p 8.26p 8.50p 146546
18/09/2023 10.25p 10.25p 9.02p 9.50p 67233
15/09/2023 10.00p 10.26p 9.00p 10.25p 75726
14/09/2023 10.00p 10.00p 9.65p 10.00p 13334
13/09/2023 10.00p 10.00p 10.00p 10.00p 0
12/09/2023 10.00p 10.00p 9.50p 10.00p 1736
11/09/2023 10.00p 10.04p 9.65p 10.00p 28541
08/09/2023 10.00p 10.50p 9.65p 10.00p 40706
07/09/2023 10.00p 10.50p 9.50p 10.00p 66802
06/09/2023 10.00p 10.10p 9.65p 10.00p 20480
05/09/2023 10.00p 10.18p 10.00p 10.00p 9705
04/09/2023 10.00p 10.26p 9.50p 10.00p 54328
01/09/2023 10.00p 10.19p 9.71p 10.00p 51889
31/08/2023 10.00p 10.22p 9.70p 10.00p 45315
30/08/2023 10.00p 10.24p 9.71p 10.00p 1937
29/08/2023 10.00p 10.26p 10.00p 10.00p 9707
25/08/2023 10.00p 10.50p 10.00p 10.00p 4318
24/08/2023 10.00p 10.50p 9.50p 10.00p 19156
23/08/2023 10.00p 10.43p 9.60p 10.00p 33688
22/08/2023 10.00p 10.46p 9.81p 10.00p 42794
21/08/2023 9.75p 10.50p 9.50p 10.00p 50018
18/08/2023 9.50p 9.97p 9.30p 9.75p 91316
17/08/2023 9.50p 9.84p 9.30p 9.50p 15058
16/08/2023 9.25p 9.89p 9.00p 9.50p 41160
15/08/2023 9.50p 9.50p 9.25p 9.25p 55623
14/08/2023 9.75p 9.75p 9.53p 9.75p 109262
11/08/2023 9.75p 9.80p 9.50p 9.60p 82938
10/08/2023 9.50p 10.40p 9.27p 9.75p 85373
09/08/2023 11.25p 12.00p 9.11p 9.50p 1150907
08/08/2023 12.50p 12.84p 10.22p 11.25p 805119
07/08/2023 15.50p 15.50p 15.01p 15.50p 15746
04/08/2023 16.00p 16.00p 14.80p 15.50p 136895
03/08/2023 14.50p 16.56p 14.00p 16.25p 301933
02/08/2023 14.25p 14.50p 14.25p 14.25p 15505
01/08/2023 14.50p 14.62p 14.08p 14.25p 37992
31/07/2023 14.50p 14.90p 14.00p 14.50p 80440
28/07/2023 14.25p 15.00p 13.78p 14.10p 208678
27/07/2023 15.00p 15.00p 14.11p 14.25p 162363
26/07/2023 15.00p 15.30p 14.55p 15.00p 17455
25/07/2023 15.25p 15.25p 14.50p 15.00p 21379
24/07/2023 15.25p 15.50p 15.00p 15.25p 7145
21/07/2023 15.25p 15.25p 15.05p 15.25p 7882
20/07/2023 15.25p 15.25p 15.05p 15.25p 25656
19/07/2023 15.25p 15.50p 15.05p 15.25p 7245
18/07/2023 15.25p 15.50p 15.00p 15.25p 202637
17/07/2023 16.25p 16.28p 14.80p 14.80p 168404
14/07/2023 16.75p 17.00p 15.66p 16.25p 74838
13/07/2023 16.75p 16.75p 16.50p 16.75p 40086
12/07/2023 16.50p 16.75p 16.45p 16.75p 111022
11/07/2023 16.50p 17.00p 16.50p 16.50p 315
10/07/2023 16.50p 16.50p 16.11p 16.50p 31359
07/07/2023 16.75p 16.75p 16.00p 16.50p 5595
06/07/2023 17.00p 17.00p 16.50p 16.75p 5677
05/07/2023 17.00p 17.00p 16.50p 16.75p 105392
04/07/2023 17.00p 17.00p 16.62p 16.75p 10061
03/07/2023 17.00p 17.00p 16.57p 16.75p 90752
30/06/2023 16.75p 16.75p 16.50p 16.75p 1
29/06/2023 17.00p 17.00p 16.57p 16.75p 79816
28/06/2023 16.75p 16.75p 16.67p 16.75p 0
27/06/2023 17.00p 17.00p 16.00p 16.75p 6465
26/06/2023 17.00p 17.00p 16.58p 16.75p 20251
23/06/2023 17.50p 18.00p 16.75p 16.75p 14795
22/06/2023 18.25p 18.25p 17.05p 17.50p 95784
21/06/2023 18.25p 18.25p 17.50p 17.50p 11625
20/06/2023 18.25p 18.25p 17.59p 18.25p 8402
19/06/2023 18.25p 18.25p 16.43p 16.43p 2170
16/06/2023 18.25p 18.25p 17.65p 18.25p 31837
15/06/2023 18.25p 19.00p 17.50p 18.25p 50789
14/06/2023 17.50p 18.63p 17.00p 18.25p 71181
13/06/2023 16.75p 18.00p 16.45p 17.50p 199870
12/06/2023 17.25p 17.50p 16.36p 17.50p 58704
09/06/2023 16.75p 17.43p 16.63p 17.00p 254600
08/06/2023 19.25p 19.50p 16.00p 16.75p 1208488
07/06/2023 19.25p 19.50p 19.04p 19.25p 208770
06/06/2023 20.25p 20.44p 19.00p 19.25p 201287
05/06/2023 20.25p 20.25p 20.00p 20.25p 20081
02/06/2023 20.50p 20.50p 20.00p 20.25p 21957
01/06/2023 23.00p 23.00p 20.00p 20.50p 530301

*Close Price adjusted for both dividends and splits