MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2023 24.00p 25.00p 21.00p 22.50p 42581
30/05/2023 24.00p 24.20p 23.00p 24.00p 43972
26/05/2023 24.00p 24.40p 23.00p 24.00p 40788
25/05/2023 24.50p 25.55p 22.89p 24.00p 160364
24/05/2023 26.50p 26.50p 23.20p 24.50p 173259
23/05/2023 27.00p 28.00p 24.90p 24.90p 73099
22/05/2023 25.50p 28.84p 25.50p 27.00p 617101
19/05/2023 26.00p 27.00p 24.81p 25.50p 244258
18/05/2023 23.50p 29.99p 23.50p 26.00p 1198503
17/05/2023 21.50p 23.00p 20.33p 22.00p 146372
16/05/2023 20.50p 22.00p 20.15p 21.00p 227566
15/05/2023 21.00p 24.00p 20.25p 20.50p 247686
12/05/2023 19.50p 22.00p 18.00p 21.00p 87188
11/05/2023 19.50p 21.00p 18.00p 20.55p 73439
10/05/2023 19.88p 20.21p 18.38p 19.50p 61034
09/05/2023 17.25p 22.50p 17.25p 19.88p 358645
05/05/2023 18.38p 18.38p 16.77p 18.00p 15452
04/05/2023 18.38p 19.50p 17.32p 18.38p 30118
03/05/2023 18.38p 19.50p 17.33p 18.38p 43687
02/05/2023 18.38p 19.50p 17.28p 18.38p 8697
28/04/2023 18.38p 18.60p 17.25p 18.38p 98370
27/04/2023 18.75p 19.50p 17.25p 18.38p 59642
26/04/2023 18.75p 18.75p 18.00p 18.75p 14477
25/04/2023 18.38p 19.50p 17.25p 18.75p 176200
24/04/2023 19.13p 19.16p 17.25p 18.38p 43742
21/04/2023 19.13p 19.20p 18.87p 19.13p 26732
20/04/2023 19.50p 19.95p 18.99p 19.13p 29926
19/04/2023 18.38p 20.25p 18.22p 19.50p 69174
18/04/2023 18.00p 18.75p 17.93p 18.38p 50658
17/04/2023 18.38p 18.75p 17.25p 18.00p 68910
14/04/2023 16.50p 18.67p 16.50p 18.00p 171747
13/04/2023 16.50p 18.00p 15.00p 16.50p 79950
12/04/2023 16.50p 18.00p 15.00p 16.50p 149748
11/04/2023 17.25p 18.00p 15.00p 16.50p 80976
06/04/2023 17.25p 18.00p 16.50p 17.25p 57657
05/04/2023 15.75p 17.25p 15.00p 17.25p 200394
04/04/2023 14.62p 16.50p 14.40p 15.75p 316291
03/04/2023 16.50p 17.37p 13.50p 14.62p 326962
31/03/2023 15.75p 16.50p 15.00p 15.75p 32308
30/03/2023 15.75p 16.50p 15.00p 15.75p 215729
29/03/2023 16.50p 16.50p 14.55p 15.75p 190671
28/03/2023 16.50p 18.00p 15.54p 16.50p 62461
27/03/2023 15.75p 16.50p 15.00p 16.50p 26587
24/03/2023 15.38p 16.50p 14.72p 15.75p 26036
23/03/2023 15.75p 15.97p 15.23p 15.38p 44526
22/03/2023 15.38p 16.50p 13.75p 15.75p 123457
21/03/2023 16.13p 16.80p 15.00p 15.38p 157358
20/03/2023 17.25p 17.25p 15.53p 16.13p 45609
17/03/2023 17.25p 18.00p 16.50p 17.25p 14738
16/03/2023 17.25p 18.00p 16.50p 17.25p 199824
15/03/2023 17.63p 19.50p 16.65p 17.25p 175290
14/03/2023 18.38p 18.75p 16.50p 17.63p 84154
13/03/2023 18.75p 19.50p 18.00p 18.38p 107681
10/03/2023 18.75p 19.50p 18.22p 18.75p 85313
09/03/2023 18.38p 19.16p 18.00p 18.75p 143811
08/03/2023 18.75p 19.50p 18.38p 18.38p 149325
07/03/2023 18.75p 19.50p 18.75p 18.75p 50413
06/03/2023 20.25p 20.25p 18.75p 18.75p 122204
03/03/2023 20.25p 21.00p 19.50p 19.50p 132787
02/03/2023 20.25p 21.00p 19.50p 20.25p 8380
01/03/2023 20.25p 21.00p 19.50p 20.25p 528481
28/02/2023 20.25p 20.48p 19.79p 20.25p 21604
27/02/2023 20.63p 20.63p 19.65p 20.25p 68832
24/02/2023 21.38p 21.38p 20.25p 20.63p 65897
23/02/2023 21.38p 22.50p 20.25p 21.38p 6642
22/02/2023 21.38p 21.53p 20.25p 21.38p 83263
21/02/2023 20.63p 22.50p 20.25p 21.38p 264482
20/02/2023 20.63p 21.00p 20.63p 20.63p 3803
17/02/2023 21.00p 21.00p 20.55p 20.63p 14077
16/02/2023 21.38p 21.75p 21.00p 21.00p 72029
15/02/2023 21.38p 22.50p 20.25p 21.38p 71718
14/02/2023 20.63p 21.90p 20.25p 21.38p 239510
13/02/2023 21.38p 21.62p 20.25p 20.63p 62959
10/02/2023 21.38p 22.50p 20.25p 21.38p 18349
09/02/2023 21.75p 22.50p 21.22p 21.38p 51949
08/02/2023 21.75p 21.75p 21.30p 21.75p 86667
07/02/2023 21.38p 22.50p 20.51p 21.75p 55008
06/02/2023 21.38p 21.38p 20.25p 21.38p 13573
03/02/2023 20.25p 22.50p 20.25p 21.38p 78713
02/02/2023 21.75p 22.20p 19.88p 20.25p 211622
01/02/2023 21.75p 22.16p 21.00p 21.75p 63066
31/01/2023 24.75p 25.50p 19.83p 21.38p 560834
30/01/2023 23.25p 25.50p 21.00p 23.25p 3863
27/01/2023 23.25p 25.50p 21.00p 23.25p 13242
26/01/2023 23.25p 23.25p 21.00p 23.25p 1544
25/01/2023 21.75p 23.25p 21.00p 23.25p 35637
24/01/2023 22.13p 22.50p 21.00p 21.75p 285179
23/01/2023 22.13p 23.25p 22.13p 22.13p 4509
20/01/2023 22.13p 23.25p 21.00p 22.13p 11312
19/01/2023 22.88p 23.14p 22.13p 22.13p 146787
18/01/2023 21.75p 24.00p 21.08p 22.88p 973581
17/01/2023 21.00p 22.50p 21.00p 21.75p 71634
16/01/2023 22.50p 22.50p 19.95p 21.00p 164185
13/01/2023 21.75p 23.14p 21.00p 22.50p 2239
12/01/2023 21.00p 23.17p 19.50p 21.75p 66971
11/01/2023 21.00p 22.50p 19.50p 21.00p 22414
10/01/2023 21.00p 22.50p 19.50p 21.00p 173252
09/01/2023 22.50p 22.50p 19.95p 21.00p 36086
06/01/2023 21.00p 22.50p 20.54p 22.50p 45309
05/01/2023 22.50p 22.50p 19.95p 21.00p 79381
04/01/2023 22.88p 24.00p 21.75p 22.50p 154867
03/01/2023 24.00p 25.50p 21.45p 22.50p 306290
30/12/2022 24.00p 26.55p 22.50p 23.63p 288099
29/12/2022 22.50p 24.75p 19.92p 23.63p 314460
28/12/2022 23.25p 24.00p 21.15p 22.50p 36678
23/12/2022 24.00p 25.50p 22.50p 23.25p 23709
22/12/2022 24.75p 24.75p 24.00p 24.00p 17804
21/12/2022 25.50p 25.50p 24.52p 24.75p 11869
20/12/2022 25.50p 25.50p 24.00p 25.50p 5101
19/12/2022 25.50p 25.50p 24.00p 24.75p 65337
16/12/2022 25.50p 25.50p 24.30p 25.50p 1017225
15/12/2022 26.25p 28.50p 24.75p 25.50p 532
14/12/2022 25.50p 27.00p 24.00p 26.25p 171672
13/12/2022 24.00p 27.00p 24.00p 25.50p 21325
12/12/2022 24.00p 25.50p 24.00p 24.00p 33360
09/12/2022 24.00p 25.05p 22.50p 24.00p 18791
08/12/2022 24.00p 24.00p 23.50p 24.00p 0
07/12/2022 25.50p 25.67p 24.00p 24.00p 54769
06/12/2022 26.25p 27.00p 24.00p 25.50p 46121
05/12/2022 26.25p 28.50p 24.00p 27.00p 192848
02/12/2022 26.25p 27.61p 24.00p 26.25p 25591
01/12/2022 26.25p 28.50p 24.00p 26.25p 66
30/11/2022 26.25p 28.50p 25.87p 26.25p 10970
29/11/2022 26.25p 27.23p 24.00p 27.00p 119495
28/11/2022 26.25p 28.50p 24.00p 26.25p 6780
25/11/2022 26.25p 26.25p 25.67p 26.25p 4880
24/11/2022 26.25p 28.18p 24.00p 26.25p 67344
23/11/2022 26.25p 27.52p 25.20p 26.25p 60360
22/11/2022 26.25p 26.99p 24.75p 26.25p 129396
21/11/2022 26.25p 28.50p 24.00p 28.50p 67440
18/11/2022 26.25p 28.50p 24.00p 28.50p 301028
17/11/2022 24.00p 24.75p 23.85p 24.00p 53393
16/11/2022 24.00p 24.00p 22.50p 24.00p 673
15/11/2022 24.00p 25.50p 23.48p 24.00p 114664
14/11/2022 23.25p 25.50p 22.50p 24.00p 68831
11/11/2022 23.25p 23.93p 22.50p 23.25p 70975
10/11/2022 24.75p 24.75p 22.50p 23.25p 250087
09/11/2022 24.75p 25.50p 24.45p 24.75p 677
08/11/2022 24.75p 25.50p 24.00p 24.75p 38021
07/11/2022 24.75p 25.50p 24.00p 24.75p 97663
04/11/2022 26.25p 26.25p 24.00p 24.75p 172630
03/11/2022 26.25p 26.25p 24.00p 26.25p 21827
02/11/2022 26.25p 28.50p 24.16p 27.00p 232128
01/11/2022 26.25p 27.00p 24.32p 25.50p 59570
31/10/2022 24.75p 26.25p 24.00p 26.25p 25667
28/10/2022 23.25p 25.50p 22.98p 24.75p 39132
27/10/2022 23.25p 23.34p 22.50p 23.25p 74286
26/10/2022 22.50p 24.00p 21.22p 23.25p 105559
25/10/2022 24.00p 24.00p 21.53p 22.50p 50188
24/10/2022 24.00p 24.52p 22.50p 24.00p 30408
21/10/2022 24.00p 24.00p 22.50p 24.00p 232544
20/10/2022 24.00p 24.00p 22.50p 24.00p 6036
19/10/2022 24.00p 25.50p 22.65p 24.00p 7504
18/10/2022 24.75p 24.75p 22.57p 24.00p 64067
17/10/2022 24.75p 24.83p 24.00p 24.75p 5485
14/10/2022 24.75p 24.75p 24.00p 24.75p 21229
13/10/2022 24.75p 25.50p 22.65p 24.75p 161796
12/10/2022 24.75p 24.75p 23.00p 24.75p 69355
11/10/2022 24.75p 25.35p 24.15p 24.75p 28787
10/10/2022 24.75p 25.50p 24.00p 24.75p 48227
07/10/2022 24.75p 24.75p 24.00p 24.75p 29973
06/10/2022 24.75p 24.75p 24.00p 24.75p 4225
05/10/2022 24.75p 24.75p 23.49p 24.75p 140115
04/10/2022 24.75p 25.17p 23.25p 24.75p 111592
03/10/2022 24.75p 25.50p 22.65p 24.75p 82045
30/09/2022 25.50p 27.00p 24.00p 24.75p 120801
29/09/2022 26.25p 26.82p 25.83p 26.25p 49138
28/09/2022 27.00p 27.30p 25.50p 26.25p 32840
27/09/2022 27.00p 27.07p 25.94p 27.00p 38970
26/09/2022 25.87p 27.45p 25.58p 26.25p 144627
23/09/2022 26.25p 27.00p 25.50p 25.87p 349312
22/09/2022 27.38p 27.38p 26.25p 26.55p 103140
21/09/2022 27.75p 28.50p 26.25p 27.30p 245934
20/09/2022 27.38p 28.50p 26.34p 26.63p 104451
16/09/2022 27.75p 28.50p 24.90p 27.38p 354192
15/09/2022 27.75p 28.45p 27.00p 27.75p 107439
14/09/2022 28.50p 31.17p 27.78p 28.50p 96046
13/09/2022 28.50p 29.93p 27.00p 28.50p 43414
12/09/2022 28.50p 29.47p 27.00p 28.50p 81033
09/09/2022 28.50p 30.00p 27.98p 28.50p 16273
08/09/2022 29.25p 30.15p 27.82p 28.50p 13126
07/09/2022 30.00p 31.50p 27.00p 29.25p 34588
06/09/2022 30.00p 30.45p 28.58p 30.00p 147098
05/09/2022 31.50p 31.50p 28.50p 30.00p 90083
02/09/2022 30.00p 32.85p 30.00p 31.50p 32777
01/09/2022 30.00p 31.50p 28.50p 30.00p 9627
31/08/2022 28.50p 30.97p 27.75p 30.00p 189401
30/08/2022 28.50p 30.00p 27.00p 28.50p 72818
26/08/2022 29.25p 29.55p 27.00p 28.50p 174852
25/08/2022 30.75p 31.65p 28.83p 29.25p 133599
24/08/2022 30.00p 33.00p 29.57p 30.75p 151260
23/08/2022 29.25p 31.50p 27.15p 30.00p 147849
22/08/2022 28.50p 30.00p 27.15p 27.15p 26221
19/08/2022 26.25p 30.00p 25.50p 28.50p 119876
18/08/2022 26.25p 26.83p 25.65p 26.25p 32140
17/08/2022 26.25p 26.25p 24.00p 26.25p 24648
16/08/2022 26.25p 28.50p 24.00p 26.25p 18300
15/08/2022 26.25p 26.25p 24.00p 26.25p 16999
12/08/2022 26.25p 26.85p 24.00p 26.25p 15585
11/08/2022 25.50p 26.25p 25.37p 26.25p 54127

*Close Price adjusted for both dividends and splits