MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2019 36.75p 45.00p 36.75p 42.75p 34321
10/07/2019 36.75p 36.75p 36.75p 36.75p 0
09/07/2019 36.75p 37.88p 34.58p 36.75p 19420
08/07/2019 35.25p 35.25p 34.50p 35.25p 16981
05/07/2019 37.50p 37.50p 30.82p 35.25p 174600
04/07/2019 37.50p 39.30p 37.50p 37.50p 499
03/07/2019 40.50p 40.50p 35.66p 37.50p 16167
02/07/2019 42.00p 42.00p 40.50p 40.50p 0
01/07/2019 42.75p 42.75p 42.00p 42.00p 0
28/06/2019 42.75p 42.75p 40.50p 42.75p 2246
27/06/2019 42.75p 42.75p 40.50p 42.75p 10667
26/06/2019 42.75p 42.75p 40.80p 42.75p 667
25/06/2019 42.75p 42.75p 40.80p 42.75p 6667
24/06/2019 42.75p 42.75p 40.80p 42.75p 1114
21/06/2019 42.75p 42.75p 40.80p 42.75p 22880
20/06/2019 43.50p 43.50p 40.50p 42.75p 351
19/06/2019 43.50p 43.50p 43.50p 43.50p 0
18/06/2019 43.50p 43.50p 43.50p 43.50p 0
17/06/2019 43.50p 43.50p 40.50p 43.50p 10427
14/06/2019 45.00p 45.00p 42.00p 43.50p 11404
13/06/2019 45.00p 45.00p 42.15p 45.00p 6800
12/06/2019 45.00p 45.00p 42.30p 45.00p 1113
11/06/2019 45.00p 46.05p 43.50p 45.00p 6020
10/06/2019 45.00p 46.05p 43.50p 45.00p 1680
07/06/2019 45.00p 45.00p 42.75p 45.00p 33333
06/06/2019 43.50p 46.43p 43.05p 45.00p 52784
05/06/2019 43.50p 43.95p 42.03p 43.50p 13609
04/06/2019 43.50p 44.17p 42.00p 43.50p 15664
03/06/2019 43.50p 44.40p 42.00p 43.50p 63643
31/05/2019 46.50p 46.50p 42.15p 43.50p 51661
30/05/2019 49.50p 49.50p 45.00p 46.50p 22859
29/05/2019 49.50p 49.50p 45.75p 49.50p 3333
28/05/2019 49.50p 49.50p 49.05p 49.50p 395
24/05/2019 51.00p 51.00p 47.67p 49.50p 8470
23/05/2019 52.50p 52.50p 49.50p 51.00p 2536
22/05/2019 52.50p 52.50p 49.80p 52.50p 14513
21/05/2019 52.50p 52.50p 49.80p 52.50p 423
20/05/2019 51.75p 52.50p 51.41p 52.50p 14758
17/05/2019 51.75p 51.75p 48.00p 51.75p 6537
16/05/2019 53.25p 53.25p 48.75p 51.75p 10855
15/05/2019 53.25p 54.75p 51.05p 53.25p 14551
14/05/2019 52.50p 55.50p 51.45p 53.25p 41145
13/05/2019 53.25p 53.25p 51.00p 51.00p 9146
10/05/2019 53.25p 53.25p 51.00p 53.25p 4000
09/05/2019 53.25p 53.25p 51.05p 53.25p 333
08/05/2019 49.50p 53.25p 49.50p 53.25p 23667
07/05/2019 54.00p 54.00p 48.00p 49.50p 56570
03/05/2019 53.25p 54.00p 53.25p 54.00p 8148
02/05/2019 54.75p 54.75p 49.50p 53.25p 1196
01/05/2019 54.75p 54.75p 51.00p 54.75p 5546
30/04/2019 56.25p 56.25p 52.50p 54.75p 20022
29/04/2019 56.25p 59.25p 52.50p 56.25p 121104
26/04/2019 56.25p 57.38p 52.50p 56.25p 21271
25/04/2019 56.25p 58.20p 55.20p 56.25p 6323
24/04/2019 56.25p 56.25p 54.75p 56.25p 200
23/04/2019 60.00p 60.00p 55.12p 56.25p 19985
18/04/2019 60.00p 60.00p 57.00p 60.00p 9481
17/04/2019 60.00p 60.29p 57.00p 60.00p 26930
16/04/2019 60.00p 61.20p 57.33p 60.00p 41829
15/04/2019 52.50p 60.60p 50.63p 58.50p 95905
12/04/2019 52.50p 54.00p 51.15p 52.50p 33858
11/04/2019 48.00p 52.50p 48.00p 52.50p 57201
10/04/2019 46.50p 49.50p 46.50p 48.00p 17449
09/04/2019 49.50p 49.50p 45.00p 47.25p 44365
08/04/2019 48.00p 51.00p 46.50p 49.50p 43453
05/04/2019 54.00p 54.00p 49.72p 51.75p 14592
04/04/2019 51.75p 54.60p 51.50p 54.00p 6278
03/04/2019 54.00p 54.00p 49.88p 51.75p 5315
02/04/2019 54.00p 56.17p 51.15p 54.00p 55139
01/04/2019 53.25p 54.60p 51.60p 54.00p 31807
29/03/2019 50.25p 54.68p 49.95p 53.25p 39029
28/03/2019 49.50p 50.25p 48.00p 49.50p 3306
27/03/2019 48.75p 49.50p 48.75p 49.50p 16220
26/03/2019 51.75p 51.75p 48.00p 48.75p 5000
25/03/2019 49.50p 50.25p 49.50p 50.25p 16722
22/03/2019 49.50p 49.50p 48.00p 49.50p 14868
21/03/2019 49.50p 49.65p 48.00p 49.50p 6434
20/03/2019 51.00p 51.00p 48.30p 49.50p 18328
19/03/2019 57.00p 57.00p 48.30p 49.50p 43377
18/03/2019 57.00p 57.00p 54.00p 57.00p 25148
15/03/2019 57.00p 57.98p 53.40p 57.00p 32227
14/03/2019 56.25p 57.75p 53.82p 57.00p 93965
13/03/2019 57.75p 57.75p 52.72p 55.50p 57995
12/03/2019 62.25p 65.85p 55.58p 57.75p 203706
11/03/2019 57.75p 58.13p 55.50p 57.00p 8348
08/03/2019 57.75p 58.13p 55.65p 57.75p 5262
07/03/2019 60.00p 60.00p 54.00p 57.75p 18304
06/03/2019 60.00p 60.00p 57.00p 60.00p 3585
05/03/2019 56.25p 62.85p 56.25p 60.00p 19836
04/03/2019 54.75p 59.25p 53.25p 56.25p 42143
01/03/2019 54.75p 54.75p 54.75p 54.75p 0
28/02/2019 55.50p 56.25p 51.23p 54.75p 23345
27/02/2019 56.25p 61.50p 53.25p 55.50p 24320
26/02/2019 48.75p 58.50p 48.18p 55.50p 24794
25/02/2019 42.75p 49.50p 42.00p 48.75p 36944
22/02/2019 42.00p 45.00p 42.00p 42.75p 113859
21/02/2019 42.00p 42.75p 42.00p 42.00p 6667
20/02/2019 42.00p 42.00p 42.00p 42.00p 2946
19/02/2019 42.00p 42.00p 40.50p 42.00p 6841
18/02/2019 42.00p 42.00p 40.50p 42.00p 2551
15/02/2019 42.00p 42.00p 40.50p 42.00p 6733
14/02/2019 42.00p 42.00p 42.00p 42.00p 0
13/02/2019 43.50p 43.50p 37.50p 42.00p 7175
12/02/2019 43.50p 43.50p 43.50p 43.50p 0
11/02/2019 45.00p 45.00p 39.75p 43.50p 16147
08/02/2019 45.00p 45.00p 45.00p 45.00p 0
07/02/2019 45.75p 45.75p 44.25p 45.00p 1667
06/02/2019 45.75p 46.50p 44.25p 45.75p 30330
05/02/2019 45.00p 45.00p 42.36p 45.00p 11
04/02/2019 43.50p 47.25p 42.37p 45.00p 24693
01/02/2019 39.00p 45.00p 39.00p 43.50p 19782
31/01/2019 38.25p 40.35p 38.25p 39.00p 2212
30/01/2019 38.25p 38.25p 34.88p 38.25p 1667
29/01/2019 38.25p 39.37p 34.88p 39.00p 5931
28/01/2019 38.25p 39.00p 34.50p 38.25p 467
25/01/2019 38.25p 39.37p 38.25p 38.25p 1239
24/01/2019 38.25p 38.25p 38.25p 38.25p 0
23/01/2019 38.25p 38.25p 38.25p 38.25p 0
22/01/2019 38.25p 38.25p 34.65p 38.25p 8101
21/01/2019 38.25p 38.25p 38.25p 38.25p 0
18/01/2019 38.25p 38.25p 38.25p 38.25p 0
17/01/2019 38.25p 38.25p 34.65p 38.25p 45
16/01/2019 38.25p 38.25p 38.25p 38.25p 0
15/01/2019 38.25p 38.25p 38.25p 38.25p 4201
14/01/2019 38.25p 38.25p 34.50p 38.25p 4604
11/01/2019 38.25p 39.75p 34.65p 38.25p 5059
10/01/2019 38.25p 38.25p 34.65p 38.25p 6675
09/01/2019 38.25p 38.25p 38.25p 38.25p 0
08/01/2019 38.25p 38.25p 34.99p 38.25p 3915
07/01/2019 38.25p 38.25p 34.99p 38.25p 6667
04/01/2019 38.25p 38.25p 34.99p 38.25p 257
03/01/2019 39.75p 39.75p 38.25p 38.25p 0
02/01/2019 39.75p 39.75p 39.75p 39.75p 0
31/12/2018 39.75p 41.25p 37.65p 39.75p 8444
28/12/2018 39.75p 39.75p 36.00p 39.75p 1667
27/12/2018 42.00p 42.37p 37.50p 39.75p 3522
24/12/2018 42.00p 42.00p 39.00p 42.00p 1667
21/12/2018 42.00p 42.00p 42.00p 42.00p 0
20/12/2018 42.00p 42.00p 42.00p 42.00p 0
19/12/2018 42.00p 42.00p 39.50p 42.00p 6667
18/12/2018 42.00p 43.13p 42.00p 42.00p 7535
17/12/2018 42.00p 42.37p 39.15p 42.00p 2064
14/12/2018 42.75p 42.75p 37.50p 41.25p 8788
13/12/2018 42.75p 42.75p 40.88p 42.75p 1414
12/12/2018 42.75p 42.75p 40.88p 42.75p 1333
11/12/2018 42.75p 42.75p 40.88p 42.75p 6675
10/12/2018 42.75p 42.75p 41.24p 42.75p 1546
07/12/2018 42.75p 42.75p 42.75p 42.75p 0
06/12/2018 42.75p 42.75p 41.24p 42.75p 19
05/12/2018 42.75p 42.75p 42.75p 42.75p 0
04/12/2018 42.75p 42.75p 40.88p 42.75p 189
03/12/2018 42.75p 44.21p 42.75p 42.75p 1333
30/11/2018 42.75p 42.75p 40.65p 42.75p 13333
29/11/2018 41.25p 45.00p 41.25p 42.75p 4667
28/11/2018 42.00p 42.00p 37.88p 41.25p 69
27/11/2018 39.75p 44.10p 38.25p 42.00p 30677
26/11/2018 46.50p 46.50p 38.25p 39.00p 44230
23/11/2018 49.50p 49.50p 42.00p 46.50p 22137
22/11/2018 51.00p 51.00p 48.00p 49.50p 1333
21/11/2018 51.00p 51.00p 48.00p 51.00p 252
20/11/2018 52.50p 52.50p 47.25p 51.00p 6667
19/11/2018 56.25p 56.25p 49.50p 52.50p 4266
16/11/2018 57.00p 57.00p 56.25p 56.25p 0
15/11/2018 57.00p 57.00p 54.00p 57.00p 0
14/11/2018 59.25p 59.25p 54.00p 57.00p 2000
13/11/2018 59.25p 59.25p 55.80p 59.25p 1333
12/11/2018 58.50p 59.25p 55.50p 59.25p 1667
09/11/2018 61.50p 61.50p 55.50p 58.50p 9541
08/11/2018 61.50p 61.50p 61.50p 61.50p 0
07/11/2018 61.50p 62.70p 60.00p 61.50p 80041
06/11/2018 62.25p 62.70p 57.75p 61.50p 12204
05/11/2018 67.50p 67.50p 60.75p 62.25p 12132
02/11/2018 67.50p 67.50p 64.70p 67.50p 22800
01/11/2018 63.75p 70.50p 63.75p 66.75p 51889
31/10/2018 55.50p 66.00p 55.50p 63.75p 149401
30/10/2018 53.25p 60.00p 53.25p 55.50p 77505
29/10/2018 49.50p 54.00p 46.49p 53.25p 249438
26/10/2018 43.50p 45.00p 43.50p 45.00p 0
25/10/2018 44.25p 44.25p 42.00p 43.50p 2363
24/10/2018 45.75p 45.75p 43.50p 45.75p 1667
23/10/2018 45.75p 45.75p 45.75p 45.75p 8333
22/10/2018 45.75p 46.50p 43.50p 45.75p 4324
19/10/2018 42.00p 47.55p 42.00p 45.75p 24969
18/10/2018 40.50p 43.17p 39.45p 42.00p 15226
17/10/2018 33.75p 42.60p 33.75p 40.50p 47694
16/10/2018 36.75p 36.75p 33.00p 33.75p 49711
15/10/2018 36.75p 36.75p 36.75p 36.75p 0
12/10/2018 36.75p 36.75p 35.25p 36.75p 0
11/10/2018 39.75p 39.75p 33.00p 35.25p 20677
10/10/2018 49.50p 49.50p 38.25p 39.75p 32115
09/10/2018 49.50p 49.50p 45.00p 49.50p 1667
08/10/2018 51.75p 51.75p 48.00p 49.50p 5397
05/10/2018 52.50p 52.50p 46.50p 51.75p 6001
04/10/2018 50.25p 52.50p 50.25p 52.50p 3875
03/10/2018 51.00p 51.00p 48.00p 50.25p 3017
02/10/2018 54.00p 54.00p 46.50p 49.50p 18046
01/10/2018 54.00p 54.00p 52.50p 54.00p 3896
28/09/2018 54.00p 54.00p 52.50p 54.00p 6879
27/09/2018 69.00p 69.00p 50.70p 54.00p 128484
26/09/2018 66.00p 69.00p 64.74p 68.25p 37162

*Close Price adjusted for both dividends and splits