MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
10/08/2022 26.25p 26.25p 24.90p 25.50p 29008
09/08/2022 25.50p 26.53p 24.00p 26.25p 20080
08/08/2022 26.25p 27.00p 24.90p 25.50p 58290
05/08/2022 26.25p 26.47p 25.50p 26.25p 118310
04/08/2022 25.50p 28.05p 24.00p 26.25p 342851
03/08/2022 25.50p 27.00p 22.50p 25.50p 350412
02/08/2022 25.50p 27.00p 24.41p 25.50p 35231
01/08/2022 26.25p 26.25p 24.21p 25.50p 310665
29/07/2022 26.25p 26.93p 25.50p 26.25p 140897
28/07/2022 27.75p 27.75p 25.50p 26.25p 45309
27/07/2022 28.50p 28.50p 27.00p 27.75p 35334
26/07/2022 27.75p 30.00p 27.00p 28.50p 20731
25/07/2022 28.50p 29.47p 26.10p 27.00p 60405
22/07/2022 27.00p 30.00p 27.00p 28.50p 205878
21/07/2022 30.75p 31.50p 27.00p 27.75p 301966
20/07/2022 36.00p 38.10p 30.50p 30.75p 377140
19/07/2022 33.00p 34.20p 30.30p 33.75p 172126
18/07/2022 33.00p 34.32p 31.50p 33.00p 52568
15/07/2022 33.00p 33.75p 31.50p 33.00p 152833
14/07/2022 33.00p 35.82p 31.35p 31.35p 226021
13/07/2022 33.00p 34.08p 30.00p 33.00p 191212
12/07/2022 33.00p 34.95p 30.38p 33.00p 412157
11/07/2022 27.00p 33.75p 25.50p 33.00p 393476
08/07/2022 22.50p 28.50p 21.78p 27.00p 221770
07/07/2022 22.50p 24.00p 21.00p 22.50p 90095
06/07/2022 22.50p 23.63p 22.50p 22.50p 17467
05/07/2022 21.75p 23.82p 21.00p 22.50p 41390
04/07/2022 21.75p 24.00p 19.50p 21.75p 82639
01/07/2022 23.25p 23.25p 21.00p 21.75p 26897
30/06/2022 23.25p 23.82p 21.00p 22.50p 15369
29/06/2022 23.25p 23.25p 21.00p 21.75p 29998
28/06/2022 23.25p 22.50p 22.50p 22.50p 0
27/06/2022 21.75p 23.93p 19.50p 22.50p 58388
24/06/2022 22.50p 24.00p 19.50p 21.75p 13803
23/06/2022 19.50p 24.00p 19.50p 22.50p 21622
22/06/2022 19.50p 20.92p 19.05p 19.50p 36451
21/06/2022 21.75p 22.50p 18.53p 19.50p 79628
20/06/2022 22.50p 23.55p 19.95p 21.75p 28099
17/06/2022 22.50p 23.85p 18.15p 22.50p 219290
16/06/2022 22.50p 22.50p 22.35p 22.50p 2237
15/06/2022 22.50p 22.80p 22.50p 22.50p 6038
14/06/2022 24.75p 28.20p 21.00p 22.50p 209079
13/06/2022 24.75p 24.75p 24.00p 24.75p 6484
10/06/2022 26.25p 26.82p 22.95p 24.84p 75751
09/06/2022 29.25p 29.25p 24.48p 26.25p 34303
08/06/2022 27.75p 29.70p 27.00p 28.50p 30057
07/06/2022 32.25p 33.00p 24.00p 27.00p 140561
06/06/2022 27.75p 28.50p 24.00p 25.50p 38493
01/06/2022 27.75p 30.00p 24.00p 27.75p 57629
31/05/2022 27.75p 27.75p 25.77p 27.75p 19255
30/05/2022 28.13p 28.13p 25.67p 27.75p 36849
27/05/2022 29.25p 30.00p 24.00p 27.75p 43691
26/05/2022 30.00p 30.16p 25.73p 28.50p 139969
25/05/2022 27.75p 31.50p 27.00p 30.00p 66575
24/05/2022 28.50p 28.50p 25.73p 27.75p 112173
23/05/2022 28.50p 32.32p 27.00p 28.50p 118831
20/05/2022 22.50p 30.00p 22.50p 28.50p 225826
19/05/2022 24.00p 24.00p 21.00p 21.00p 73695
18/05/2022 23.25p 25.13p 22.50p 24.00p 10646
17/05/2022 22.50p 23.50p 22.50p 23.25p 30021
16/05/2022 25.50p 26.00p 21.33p 22.50p 88007
13/05/2022 24.75p 26.50p 21.00p 25.50p 352280
12/05/2022 23.25p 25.83p 21.45p 24.75p 138219
11/05/2022 25.50p 26.55p 21.68p 23.25p 28212
10/05/2022 25.50p 27.00p 24.15p 25.50p 39597
09/05/2022 27.75p 28.42p 23.18p 25.50p 150886
06/05/2022 29.25p 30.00p 25.65p 27.75p 51494
05/05/2022 29.25p 30.43p 28.50p 30.00p 4631
04/05/2022 30.75p 30.75p 28.50p 30.00p 48751
03/05/2022 31.50p 31.50p 28.80p 30.75p 40810
29/04/2022 30.00p 34.50p 30.00p 31.50p 140278
28/04/2022 27.00p 30.00p 25.78p 30.00p 63767
27/04/2022 27.00p 27.90p 26.08p 27.00p 18440
26/04/2022 30.00p 30.00p 25.50p 27.00p 113382
25/04/2022 30.00p 31.01p 28.50p 30.00p 71892
22/04/2022 30.75p 31.01p 27.15p 30.00p 89801
21/04/2022 30.00p 33.00p 28.50p 30.75p 37078
20/04/2022 30.00p 30.63p 28.83p 30.00p 2667
19/04/2022 30.75p 31.50p 28.50p 30.00p 24161
14/04/2022 31.50p 31.95p 29.00p 30.75p 14209
13/04/2022 30.75p 33.00p 30.15p 31.50p 37264
12/04/2022 31.50p 32.70p 28.50p 30.75p 30250
11/04/2022 28.50p 33.00p 28.50p 31.50p 92094
08/04/2022 28.50p 29.62p 27.00p 28.50p 20194
07/04/2022 29.25p 30.00p 27.38p 28.50p 17204
06/04/2022 31.50p 33.00p 28.50p 29.25p 31587
05/04/2022 31.50p 31.50p 28.87p 31.50p 42494
04/04/2022 30.75p 33.00p 30.00p 31.50p 109637
01/04/2022 28.50p 31.50p 27.09p 30.75p 82318
31/03/2022 29.25p 30.00p 27.00p 28.50p 30957
30/03/2022 30.00p 31.50p 27.00p 29.25p 17657
29/03/2022 27.00p 31.50p 27.00p 30.00p 61000
28/03/2022 30.75p 31.89p 26.16p 27.00p 177650
25/03/2022 27.00p 36.00p 24.00p 30.75p 227093
24/03/2022 26.25p 28.50p 24.77p 27.00p 29896
23/03/2022 24.75p 26.25p 22.50p 26.25p 33010
22/03/2022 24.75p 25.50p 22.50p 24.75p 48660
21/03/2022 25.50p 27.00p 22.86p 24.75p 60007
18/03/2022 21.00p 27.35p 21.00p 25.50p 155903
17/03/2022 24.00p 25.50p 21.00p 21.00p 62097
16/03/2022 22.50p 28.50p 21.00p 24.00p 152871
15/03/2022 21.75p 23.63p 21.00p 22.50p 49470
14/03/2022 21.00p 24.00p 19.50p 21.75p 73998
11/03/2022 21.75p 22.50p 19.50p 21.00p 13218
10/03/2022 20.25p 23.84p 19.17p 21.75p 10455
09/03/2022 20.25p 21.60p 18.39p 20.25p 52366
08/03/2022 21.75p 22.50p 19.50p 22.50p 110391
07/03/2022 21.75p 21.75p 19.88p 21.75p 28741
04/03/2022 21.00p 22.50p 16.50p 21.75p 112841
03/03/2022 21.00p 22.32p 19.50p 21.00p 64437
02/03/2022 24.75p 25.50p 19.50p 21.00p 21106
01/03/2022 24.00p 27.00p 22.50p 24.75p 16475
28/02/2022 18.75p 30.00p 18.00p 24.00p 467825
25/02/2022 18.75p 21.67p 17.44p 18.75p 74272
24/02/2022 20.25p 22.50p 17.29p 18.75p 40374
23/02/2022 21.00p 22.50p 21.00p 21.00p 37512
22/02/2022 21.00p 21.60p 20.10p 21.00p 11690
21/02/2022 21.00p 23.50p 18.15p 21.00p 152672
18/02/2022 21.75p 24.00p 20.00p 21.75p 133908
17/02/2022 23.25p 25.50p 19.50p 23.25p 71223
16/02/2022 24.00p 25.50p 21.00p 23.25p 12904
15/02/2022 24.00p 26.34p 21.66p 24.00p 50443
14/02/2022 22.50p 27.00p 21.00p 24.00p 52966
11/02/2022 24.00p 26.25p 21.00p 22.50p 66110
10/02/2022 24.75p 27.00p 21.00p 22.50p 99015
09/02/2022 25.50p 28.50p 21.00p 24.75p 60923
08/02/2022 25.50p 26.23p 22.62p 25.50p 15408
07/02/2022 24.75p 28.50p 22.50p 25.50p 42592
04/02/2022 25.50p 25.50p 22.50p 24.75p 24038
03/02/2022 26.25p 28.50p 22.50p 24.75p 34919
02/02/2022 26.25p 30.00p 24.00p 26.25p 13235
01/02/2022 26.25p 28.09p 23.25p 26.25p 23143
31/01/2022 27.75p 30.00p 22.50p 26.25p 22074
28/01/2022 27.00p 29.63p 26.85p 27.75p 17168
27/01/2022 30.00p 31.05p 24.52p 27.00p 117432
26/01/2022 30.75p 33.00p 27.38p 30.00p 34355
25/01/2022 27.75p 33.00p 25.81p 31.50p 100632
24/01/2022 32.25p 37.05p 26.25p 27.75p 300068
21/01/2022 30.00p 32.85p 27.00p 31.50p 93678
20/01/2022 30.00p 31.05p 28.50p 30.00p 17358
19/01/2022 30.00p 31.50p 28.50p 30.00p 64155
18/01/2022 30.75p 31.80p 28.50p 30.00p 44389
17/01/2022 32.25p 34.50p 28.81p 30.75p 64460
14/01/2022 33.00p 34.50p 28.50p 32.25p 78836
13/01/2022 32.25p 33.83p 31.50p 33.00p 43860
12/01/2022 32.25p 33.83p 30.86p 32.25p 29885
11/01/2022 31.50p 33.60p 28.50p 32.25p 177568
10/01/2022 35.25p 36.00p 30.00p 31.50p 36700
07/01/2022 35.25p 37.50p 33.75p 35.25p 82285
06/01/2022 37.50p 39.00p 33.15p 35.25p 233188
05/01/2022 38.25p 42.04p 34.95p 37.50p 332037
04/01/2022 35.25p 37.50p 34.50p 35.25p 123930
31/12/2021 35.25p 36.68p 33.18p 35.25p 84622
30/12/2021 36.75p 40.50p 33.00p 35.25p 101518
29/12/2021 35.25p 41.23p 33.00p 36.75p 245284

*Close Price adjusted for both dividends and splits