MGC Pharmaceuticals Limited NPV (DI) (MXC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MGC Pharmaceuticals Limited NPV (DI)

Date Open High Low Close* Volume
17/11/2021 2,725.00p 2,730.00p 2,500.00p 2,583.50p 2618
16/11/2021 2,850.00p 2,870.00p 2,650.00p 2,725.00p 4498
15/11/2021 2,675.00p 2,850.00p 2,620.00p 2,800.00p 8189
12/11/2021 2,650.00p 2,750.50p 2,585.50p 2,675.00p 2989
11/11/2021 2,650.00p 2,750.00p 2,550.00p 2,600.00p 5770
10/11/2021 2,675.00p 2,742.50p 2,550.00p 2,560.00p 2942
09/11/2021 2,525.00p 2,770.00p 2,520.00p 2,700.00p 9184
08/11/2021 2,525.00p 2,620.00p 2,500.00p 2,550.00p 4581
05/11/2021 2,525.00p 2,620.00p 2,400.00p 2,525.00p 3880
04/11/2021 2,575.00p 2,594.00p 2,500.00p 2,500.00p 2479
03/11/2021 2,550.00p 2,614.00p 2,502.50p 2,575.00p 4837
02/11/2021 2,550.00p 2,600.00p 2,450.00p 2,550.00p 4899
01/11/2021 2,625.00p 2,680.00p 2,400.00p 2,550.00p 7926
29/10/2021 2,600.00p 2,700.00p 2,500.00p 2,570.00p 3791
28/10/2021 2,600.00p 2,643.00p 2,550.00p 2,600.00p 3210
27/10/2021 2,650.00p 2,680.00p 2,550.00p 2,610.00p 3264
26/10/2021 2,775.00p 2,820.00p 2,600.00p 2,650.00p 4469
25/10/2021 2,700.00p 2,709.90p 2,600.00p 2,650.00p 3301
22/10/2021 2,700.00p 2,745.00p 2,670.00p 2,700.00p 2574
21/10/2021 2,700.00p 2,760.00p 2,655.00p 2,700.00p 3486
20/10/2021 2,775.00p 2,850.00p 2,650.00p 2,700.00p 4170
19/10/2021 2,850.00p 2,860.00p 2,710.10p 2,775.00p 2879
18/10/2021 2,925.00p 2,947.50p 2,800.00p 2,900.00p 1944
15/10/2021 2,875.00p 2,972.50p 2,861.00p 2,925.00p 2528
14/10/2021 2,775.00p 2,900.00p 2,705.50p 2,900.00p 4454
13/10/2021 2,825.00p 2,870.00p 2,750.00p 2,775.00p 3511
12/10/2021 2,800.00p 2,829.90p 2,750.00p 2,800.00p 2784
11/10/2021 2,950.00p 2,970.00p 2,720.00p 2,800.00p 7369
08/10/2021 3,000.00p 3,040.00p 2,900.00p 2,950.00p 3273
07/10/2021 3,000.00p 3,040.00p 2,950.00p 3,025.00p 2607
06/10/2021 3,100.00p 3,280.00p 2,900.00p 2,960.00p 9392
05/10/2021 3,025.00p 3,025.00p 2,800.00p 2,875.00p 8514
04/10/2021 3,025.00p 3,098.50p 3,000.00p 3,025.00p 4661
01/10/2021 3,150.00p 3,150.00p 2,900.00p 3,022.50p 7179
30/09/2021 3,200.00p 3,230.00p 3,100.00p 3,100.00p 5258
29/09/2021 3,300.00p 3,400.00p 3,101.00p 3,199.50p 3584
28/09/2021 3,250.00p 3,295.00p 3,100.00p 3,150.00p 4455
27/09/2021 3,150.00p 3,309.00p 3,100.00p 3,250.00p 5304
24/09/2021 3,175.00p 3,300.00p 3,080.60p 3,100.00p 4486
23/09/2021 3,225.00p 3,225.00p 3,150.00p 3,175.00p 3098
22/09/2021 3,225.00p 3,291.00p 3,153.00p 3,200.00p 6390
21/09/2021 3,200.00p 3,300.00p 3,110.00p 3,200.00p 6866
20/09/2021 3,425.00p 3,470.00p 3,100.00p 3,300.00p 9812
17/09/2021 3,325.00p 3,550.00p 3,200.00p 3,390.00p 12943
16/09/2021 3,425.00p 3,425.00p 3,200.00p 3,325.00p 7857
15/09/2021 3,425.00p 3,840.00p 3,357.50p 3,400.00p 33105
14/09/2021 3,375.00p 3,500.00p 3,200.00p 3,350.00p 10111
13/09/2021 3,150.00p 3,492.50p 3,100.00p 3,270.00p 16499
10/09/2021 3,125.00p 3,140.00p 2,900.00p 3,050.00p 13423
09/09/2021 3,350.00p 3,385.00p 3,000.00p 3,100.00p 25309
08/09/2021 3,375.00p 3,700.00p 3,250.00p 3,509.50p 42890
07/09/2021 3,100.00p 3,400.00p 3,050.00p 3,262.00p 30842
06/09/2021 2,850.00p 3,200.00p 2,833.00p 3,127.00p 22234
03/09/2021 2,825.00p 3,000.00p 2,720.00p 2,850.00p 13224
02/09/2021 2,700.00p 3,080.00p 2,700.00p 2,720.00p 38671
01/09/2021 2,625.00p 2,650.00p 2,350.00p 2,650.00p 10365
31/08/2021 2,825.00p 2,839.90p 2,550.00p 2,550.00p 20365
27/08/2021 3,000.00p 3,100.00p 2,800.00p 2,800.00p 48729
26/08/2021 2,400.00p 3,950.00p 2,100.00p 3,110.00p 149113
25/08/2021 2,100.00p 2,105.00p 2,050.00p 2,075.00p 2023
24/08/2021 2,125.00p 2,125.00p 2,055.00p 2,100.00p 1907
23/08/2021 2,125.00p 2,147.00p 2,070.00p 2,110.00p 2912
20/08/2021 2,150.00p 2,200.00p 2,050.00p 2,125.00p 5757
19/08/2021 2,150.00p 2,150.00p 2,100.00p 2,150.00p 2887
18/08/2021 2,150.00p 2,168.50p 2,100.00p 2,150.00p 1740
17/08/2021 2,250.00p 2,263.30p 2,100.00p 2,150.00p 4761
16/08/2021 2,225.00p 2,299.90p 2,205.00p 2,250.00p 3423
13/08/2021 2,225.00p 2,300.00p 2,173.60p 2,300.00p 3088
12/08/2021 2,200.00p 2,275.00p 2,160.50p 2,225.00p 2429
11/08/2021 2,200.00p 2,232.50p 2,160.50p 2,219.00p 2289
10/08/2021 2,225.00p 2,250.00p 2,100.00p 2,220.00p 4860
09/08/2021 2,300.00p 2,350.00p 2,160.00p 2,225.00p 6652
06/08/2021 2,325.00p 2,440.00p 2,230.00p 2,400.00p 9370
05/08/2021 2,200.00p 2,450.00p 2,100.00p 2,300.00p 6705
04/08/2021 2,200.00p 2,245.00p 2,150.00p 2,200.00p 2433
03/08/2021 2,200.00p 2,240.00p 2,160.00p 2,190.00p 1792
02/08/2021 2,225.00p 2,285.00p 2,156.00p 2,200.00p 2373
30/07/2021 2,225.00p 2,340.00p 2,170.00p 2,250.00p 3515
29/07/2021 2,225.00p 2,350.00p 2,150.00p 2,260.00p 2506
28/07/2021 2,225.00p 2,290.00p 2,100.00p 2,200.00p 4316
27/07/2021 2,225.00p 2,290.00p 2,120.00p 2,200.00p 1912
26/07/2021 2,200.00p 2,290.00p 2,152.00p 2,200.00p 3851
23/07/2021 2,300.00p 2,400.00p 2,100.00p 2,200.00p 5869
22/07/2021 2,150.00p 2,400.00p 2,116.00p 2,300.00p 3537
21/07/2021 2,150.00p 2,200.00p 2,099.70p 2,150.00p 6040
20/07/2021 2,225.00p 2,300.00p 2,100.00p 2,200.00p 2585
19/07/2021 2,275.00p 2,387.50p 2,100.00p 2,204.00p 2693
16/07/2021 2,050.00p 2,400.00p 2,050.00p 2,150.00p 3353
15/07/2021 2,050.00p 2,100.00p 2,000.50p 2,050.00p 2722
14/07/2021 2,150.00p 2,190.00p 2,000.00p 2,050.00p 3307
13/07/2021 2,150.00p 2,200.00p 2,100.00p 2,150.00p 3374
12/07/2021 2,150.00p 2,195.00p 2,050.00p 2,150.00p 2049
09/07/2021 2,150.00p 2,198.80p 2,060.00p 2,100.00p 1684
08/07/2021 2,200.00p 2,250.00p 2,100.00p 2,100.00p 1499
07/07/2021 2,225.00p 2,249.00p 2,150.00p 2,200.00p 3342
06/07/2021 2,400.00p 2,500.00p 2,180.00p 2,240.00p 6283
05/07/2021 2,325.00p 2,400.00p 2,250.00p 2,400.00p 4432
02/07/2021 2,125.00p 2,392.50p 2,050.00p 2,200.00p 9882
01/07/2021 2,150.00p 2,190.00p 2,050.00p 2,125.00p 3420
30/06/2021 2,150.00p 2,190.00p 2,050.00p 2,090.00p 2913
29/06/2021 2,150.00p 2,200.00p 2,105.00p 2,150.00p 3153
28/06/2021 2,225.00p 2,292.50p 2,000.00p 2,250.00p 13783
25/06/2021 2,250.00p 2,290.00p 2,165.00p 2,250.00p 3852
24/06/2021 2,250.00p 2,310.00p 2,200.00p 2,250.00p 3395
23/06/2021 2,250.00p 2,273.80p 2,200.10p 2,250.00p 4165
22/06/2021 2,325.00p 2,390.00p 2,200.00p 2,200.50p 11236
21/06/2021 2,500.00p 2,500.00p 2,250.00p 2,375.00p 9536
18/06/2021 2,500.00p 2,560.00p 2,450.00p 2,560.00p 2394
17/06/2021 2,625.00p 2,650.00p 2,400.00p 2,500.00p 6524
16/06/2021 2,625.00p 2,650.00p 2,550.00p 2,625.00p 2866
15/06/2021 2,550.00p 2,700.00p 2,550.00p 2,650.00p 9187
14/06/2021 2,550.00p 2,595.00p 2,500.50p 2,500.50p 2644
11/06/2021 2,550.00p 2,595.00p 2,505.00p 2,550.00p 2320
10/06/2021 2,550.00p 2,600.00p 2,500.00p 2,550.00p 2473
09/06/2021 2,625.00p 2,625.00p 2,500.00p 2,550.00p 4156
08/06/2021 2,675.00p 2,740.00p 2,520.00p 2,625.00p 2813
07/06/2021 2,700.00p 2,745.00p 2,630.00p 2,675.00p 2901
04/06/2021 2,700.00p 2,750.00p 2,650.00p 2,700.00p 5782
03/06/2021 2,550.00p 2,900.00p 2,537.50p 2,700.00p 16083
02/06/2021 2,575.00p 2,688.50p 2,505.00p 2,590.00p 4360
01/06/2021 2,650.00p 2,650.00p 2,450.00p 2,610.00p 9440
28/05/2021 2,650.00p 2,800.00p 2,600.10p 2,650.00p 5101
27/05/2021 2,700.00p 2,800.00p 2,600.00p 2,650.50p 4310
26/05/2021 2,825.00p 2,825.00p 2,600.00p 2,700.00p 6446
25/05/2021 2,875.00p 2,950.50p 2,750.00p 2,800.00p 5378
24/05/2021 2,950.00p 2,980.00p 2,750.00p 2,800.00p 5130
21/05/2021 2,950.00p 3,000.00p 2,800.00p 2,950.00p 4221
20/05/2021 2,750.00p 3,000.00p 2,750.00p 2,950.00p 6790
19/05/2021 2,875.00p 2,900.00p 2,700.00p 2,770.00p 7132
18/05/2021 2,950.00p 2,960.00p 2,790.00p 2,900.00p 9309
17/05/2021 3,050.00p 3,200.00p 2,900.00p 3,000.00p 11131
14/05/2021 3,125.00p 3,200.00p 3,040.00p 3,100.50p 5167
13/05/2021 3,300.00p 3,315.00p 3,050.00p 3,300.00p 6843
12/05/2021 3,250.00p 3,350.00p 3,160.00p 3,300.00p 7813
11/05/2021 3,375.00p 3,400.00p 3,200.00p 3,290.50p 9157
10/05/2021 3,550.00p 3,600.00p 3,300.00p 3,350.00p 10273
07/05/2021 3,900.00p 4,250.00p 3,600.00p 3,600.00p 22984
06/05/2021 3,350.00p 3,850.00p 3,150.00p 3,632.00p 29740
05/05/2021 3,500.00p 3,500.00p 3,300.00p 3,310.00p 7544
04/05/2021 3,625.00p 3,642.50p 3,383.40p 3,409.00p 11456
30/04/2021 3,450.00p 3,500.00p 3,300.00p 3,410.00p 6836
29/04/2021 3,500.00p 3,600.00p 3,400.00p 3,410.00p 4108
28/04/2021 3,475.00p 3,600.00p 3,335.00p 3,500.00p 8201
27/04/2021 3,450.00p 3,450.00p 3,200.00p 3,300.00p 10036
26/04/2021 3,525.00p 3,552.50p 3,400.00p 3,450.00p 3877
23/04/2021 3,575.00p 3,650.00p 3,400.00p 3,400.50p 6377
22/04/2021 3,525.00p 3,700.00p 3,510.00p 3,550.00p 5765
21/04/2021 3,450.00p 3,600.00p 3,400.00p 3,525.00p 6861
20/04/2021 3,450.00p 3,500.00p 3,330.00p 3,500.00p 8969
19/04/2021 3,600.00p 3,700.00p 3,400.00p 3,469.00p 8259
16/04/2021 3,750.00p 3,800.00p 3,500.00p 3,600.50p 7141
15/04/2021 3,550.00p 3,795.00p 3,500.50p 3,750.00p 10719
14/04/2021 3,750.00p 3,795.00p 3,500.00p 3,560.00p 6627
13/04/2021 3,700.00p 3,800.00p 3,650.00p 3,750.00p 7265
12/04/2021 3,750.00p 3,795.00p 3,600.00p 3,650.00p 7037
09/04/2021 3,850.00p 3,900.00p 3,700.00p 3,760.00p 5353
08/04/2021 4,100.00p 4,140.00p 3,800.00p 3,820.00p 8488
07/04/2021 3,900.00p 4,300.00p 3,800.00p 4,100.00p 14236
06/04/2021 3,550.00p 4,000.00p 3,400.00p 3,900.00p 12111
01/04/2021 3,500.00p 3,600.00p 3,300.00p 3,450.00p 6618
31/03/2021 3,500.00p 3,500.00p 3,310.00p 3,440.00p 7816
30/03/2021 3,500.00p 3,600.00p 3,300.00p 3,550.00p 6517
29/03/2021 3,650.00p 3,700.00p 3,400.00p 3,500.00p 6126
26/03/2021 3,550.00p 3,800.00p 3,536.00p 3,600.00p 9371
25/03/2021 3,750.00p 3,789.00p 3,500.00p 3,540.00p 7896
24/03/2021 3,975.00p 3,997.50p 3,700.00p 3,750.50p 9271
23/03/2021 4,050.00p 4,200.00p 3,950.00p 3,960.00p 6481
22/03/2021 4,350.00p 4,500.00p 3,900.00p 3,995.00p 8557
19/03/2021 4,300.00p 4,400.00p 3,898.00p 4,000.00p 8253
18/03/2021 4,300.00p 4,400.00p 4,187.00p 4,225.00p 6593
17/03/2021 3,950.00p 4,400.00p 3,900.00p 4,170.00p 8694
16/03/2021 4,075.00p 4,150.00p 3,900.00p 4,000.00p 11009
15/03/2021 4,550.00p 4,550.00p 4,000.00p 4,150.00p 16155
12/03/2021 4,675.00p 4,800.00p 4,550.00p 4,650.00p 17881
11/03/2021 3,900.00p 4,700.00p 3,900.00p 4,550.00p 25117
10/03/2021 3,575.00p 3,889.90p 3,324.12p 3,885.00p 14243
09/03/2021 3,200.00p 3,800.00p 3,150.10p 3,580.00p 26328
08/03/2021 3,450.00p 3,500.00p 3,150.00p 3,198.00p 19201
05/03/2021 3,675.00p 3,742.50p 3,400.00p 3,550.00p 17522
04/03/2021 4,150.00p 4,200.00p 3,700.00p 3,790.00p 29652
03/03/2021 4,450.00p 4,550.00p 4,200.00p 4,400.00p 17193
02/03/2021 5,075.00p 5,200.00p 4,350.00p 4,350.00p 22777
01/03/2021 4,775.00p 4,950.00p 4,600.00p 4,750.00p 21492
26/02/2021 5,150.00p 5,450.00p 4,750.00p 4,950.00p 31530
25/02/2021 5,300.00p 5,700.00p 4,800.00p 5,300.00p 27638
24/02/2021 5,175.00p 5,550.00p 4,700.00p 4,820.00p 35441
23/02/2021 6,025.00p 6,200.00p 5,300.00p 5,360.00p 33104
22/02/2021 5,725.00p 6,519.00p 5,703.00p 6,040.00p 42939
19/02/2021 6,800.00p 7,600.00p 5,700.00p 5,940.00p 97271
18/02/2021 5,950.00p 9,300.00p 5,250.00p 7,430.00p 186149
17/02/2021 4,100.00p 5,308.00p 3,800.00p 4,770.00p 95487
16/02/2021 4,425.00p 4,600.00p 4,100.00p 4,400.00p 39605
15/02/2021 4,325.00p 4,798.00p 3,900.00p 4,520.00p 80444
12/02/2021 3,975.00p 4,900.00p 3,750.00p 3,880.00p 82981
11/02/2021 2,725.00p 4,678.00p 2,725.00p 4,150.00p 82528
10/02/2021 2,275.00p 2,790.00p 2,175.00p 2,750.00p 39169
09/02/2021 2,100.00p 2,500.00p 2,000.00p 2,375.00p 24763

*Close Price adjusted for both dividends and splits