MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2021 38.25p 39.37p 34.50p 35.25p 126513
23/12/2021 34.50p 39.00p 33.00p 38.25p 270861
22/12/2021 33.75p 37.50p 31.13p 34.50p 202190
21/12/2021 31.50p 36.42p 30.00p 33.75p 118023
20/12/2021 34.50p 37.50p 30.00p 31.50p 61797
17/12/2021 33.75p 36.00p 30.00p 34.50p 109190
16/12/2021 34.50p 37.50p 30.00p 34.50p 272136
15/12/2021 35.25p 36.90p 31.80p 34.50p 150757
14/12/2021 40.50p 42.00p 32.47p 35.25p 272707
13/12/2021 33.75p 46.47p 31.50p 37.50p 1245699
10/12/2021 33.00p 34.50p 29.25p 31.50p 316457
09/12/2021 36.00p 37.50p 31.87p 33.00p 245077
08/12/2021 31.50p 41.18p 30.00p 36.00p 616982
07/12/2021 33.00p 34.50p 28.50p 31.50p 251208
06/12/2021 36.75p 39.00p 30.75p 33.00p 379718
03/12/2021 38.25p 40.20p 34.50p 36.75p 462156
02/12/2021 39.75p 42.00p 36.00p 38.25p 426325
01/12/2021 45.75p 48.00p 36.00p 37.50p 1210148
30/11/2021 48.75p 57.00p 42.00p 45.75p 1041095
29/11/2021 45.75p 54.00p 45.00p 49.50p 1179012
26/11/2021 38.25p 51.00p 37.50p 43.20p 1301706
25/11/2021 36.00p 42.00p 34.50p 38.25p 608562
24/11/2021 32.25p 40.50p 30.00p 34.80p 1302384
23/11/2021 30.00p 33.60p 28.50p 30.75p 95440
22/11/2021 30.75p 31.50p 28.50p 30.00p 56223
19/11/2021 28.50p 34.35p 27.00p 30.75p 183543
18/11/2021 27.75p 33.00p 26.73p 28.50p 279938
17/11/2021 25.50p 30.00p 24.00p 27.75p 88190
16/11/2021 25.50p 27.00p 24.12p 25.50p 101124
15/11/2021 24.75p 26.85p 22.50p 24.00p 56630
12/11/2021 24.75p 26.64p 24.15p 24.75p 9334
11/11/2021 24.75p 26.64p 22.99p 24.75p 110124
10/11/2021 25.50p 27.00p 22.50p 24.75p 93671
09/11/2021 24.75p 26.55p 22.50p 24.75p 174595
08/11/2021 23.25p 27.00p 22.50p 24.60p 229454
05/11/2021 24.00p 25.11p 22.50p 23.25p 127335
04/11/2021 24.00p 25.35p 23.63p 24.00p 10390
03/11/2021 24.75p 25.50p 22.50p 24.00p 61802
02/11/2021 24.75p 27.00p 23.29p 24.75p 96327
01/11/2021 25.50p 26.25p 22.16p 24.75p 184985
29/10/2021 25.50p 27.00p 21.13p 25.50p 323388
28/10/2021 27.00p 28.09p 24.00p 25.50p 161448
27/10/2021 27.00p 28.50p 25.50p 27.00p 156066
26/10/2021 29.25p 30.00p 25.50p 27.00p 166002
25/10/2021 30.00p 30.00p 28.50p 29.25p 86119
22/10/2021 30.00p 31.50p 28.50p 30.00p 75201
21/10/2021 30.00p 31.50p 28.50p 30.00p 16768
20/10/2021 30.00p 31.13p 28.50p 30.00p 29536
19/10/2021 30.00p 31.50p 28.50p 30.00p 70174
18/10/2021 30.00p 31.50p 28.89p 30.00p 106634
15/10/2021 27.75p 31.50p 27.00p 28.50p 290447
14/10/2021 29.25p 30.00p 27.00p 27.75p 200141
13/10/2021 27.00p 31.50p 24.75p 27.00p 172728
12/10/2021 29.25p 31.37p 24.90p 27.00p 324201
11/10/2021 26.25p 31.05p 25.50p 29.25p 145781
08/10/2021 27.38p 28.50p 23.10p 26.25p 533511
07/10/2021 28.50p 28.50p 26.25p 27.38p 298120
06/10/2021 28.50p 30.00p 25.50p 29.25p 191460
05/10/2021 30.75p 30.75p 27.00p 28.50p 152502
04/10/2021 31.50p 33.00p 27.82p 30.75p 191891
01/10/2021 32.25p 34.50p 30.00p 31.50p 153768
30/09/2021 37.50p 37.50p 28.65p 32.10p 596019
29/09/2021 43.50p 45.00p 33.00p 36.00p 690081
28/09/2021 39.00p 44.70p 37.50p 43.50p 163013
27/09/2021 38.25p 40.50p 36.30p 39.00p 73078
24/09/2021 37.50p 40.50p 36.00p 38.25p 82802
23/09/2021 39.00p 40.20p 36.00p 37.50p 87831
22/09/2021 39.00p 40.50p 37.65p 39.00p 70171
21/09/2021 39.75p 40.50p 36.00p 39.00p 220933
20/09/2021 33.75p 42.00p 33.75p 39.75p 630768
17/09/2021 34.50p 35.70p 30.45p 32.25p 548921
16/09/2021 37.50p 40.50p 33.00p 36.00p 290768
15/09/2021 37.50p 38.67p 33.68p 37.20p 348016
14/09/2021 42.00p 42.00p 34.92p 39.30p 548538
13/09/2021 51.75p 52.50p 34.65p 41.70p 2683453
10/09/2021 54.75p 55.50p 52.50p 54.00p 98281
09/09/2021 55.50p 56.10p 52.50p 54.75p 228768
08/09/2021 54.00p 56.66p 52.50p 55.50p 72519
07/09/2021 54.75p 55.50p 52.50p 54.00p 95770
06/09/2021 58.50p 58.50p 52.50p 54.75p 71795
03/09/2021 59.25p 60.00p 57.00p 58.50p 86170
02/09/2021 60.00p 62.52p 57.00p 59.25p 96062
01/09/2021 59.25p 63.00p 55.50p 59.25p 164494
31/08/2021 59.25p 61.50p 52.50p 57.00p 326735
27/08/2021 64.50p 67.50p 57.00p 58.50p 451363
26/08/2021 47.25p 67.50p 46.50p 61.20p 1430908
25/08/2021 47.25p 49.01p 45.00p 47.25p 178186
24/08/2021 43.50p 49.31p 43.50p 47.25p 369677
23/08/2021 41.25p 43.20p 39.00p 42.75p 186396
20/08/2021 41.25p 41.25p 40.50p 41.25p 61742
19/08/2021 41.25p 45.00p 40.50p 41.25p 54875
18/08/2021 41.25p 42.00p 38.32p 41.25p 90483
17/08/2021 42.75p 43.31p 39.90p 41.25p 102236
16/08/2021 42.75p 44.55p 40.50p 42.75p 123805
13/08/2021 42.75p 43.05p 42.00p 42.75p 46475
12/08/2021 42.75p 43.50p 42.00p 42.75p 34308
11/08/2021 44.25p 45.00p 40.50p 42.75p 274750
10/08/2021 44.25p 45.64p 42.00p 44.25p 211614
09/08/2021 47.25p 48.00p 43.99p 46.20p 107140
06/08/2021 50.25p 51.00p 46.59p 47.25p 66410
05/08/2021 51.75p 52.50p 48.00p 49.50p 117309
04/08/2021 53.25p 54.00p 51.00p 54.00p 106729
03/08/2021 51.75p 54.00p 50.40p 53.25p 47075
02/08/2021 48.75p 53.25p 47.00p 51.75p 98906
30/07/2021 51.00p 54.00p 46.80p 48.75p 52618
29/07/2021 52.50p 54.00p 49.20p 51.75p 49647
28/07/2021 50.25p 53.70p 49.50p 52.50p 88853
27/07/2021 47.25p 51.00p 46.50p 51.00p 124379
26/07/2021 52.50p 52.50p 46.50p 47.25p 174157
23/07/2021 51.00p 54.00p 48.98p 52.50p 128647
22/07/2021 51.00p 52.13p 49.95p 51.75p 4529
21/07/2021 53.25p 54.00p 51.00p 51.75p 73036
20/07/2021 54.00p 57.00p 52.50p 53.25p 66280
19/07/2021 57.75p 57.90p 52.50p 55.50p 48083
16/07/2021 54.75p 61.50p 53.10p 57.00p 141177
15/07/2021 55.50p 56.55p 54.00p 54.75p 47274
14/07/2021 57.00p 57.00p 54.15p 55.50p 36785
13/07/2021 57.00p 58.50p 54.00p 57.00p 61074
12/07/2021 58.50p 61.50p 54.00p 57.00p 88902
09/07/2021 60.75p 61.50p 58.50p 59.25p 108740
08/07/2021 57.00p 62.55p 55.50p 60.00p 299037
07/07/2021 56.25p 65.67p 55.50p 57.00p 589266
06/07/2021 58.50p 58.78p 52.50p 53.25p 257153
05/07/2021 62.25p 64.50p 55.80p 60.00p 275089
02/07/2021 53.25p 67.50p 52.50p 63.00p 789111
01/07/2021 52.50p 54.00p 51.45p 53.25p 54848
30/06/2021 51.75p 55.20p 48.00p 52.50p 107280
29/06/2021 51.75p 54.00p 49.50p 53.70p 103025
28/06/2021 55.50p 60.00p 51.00p 51.75p 163376
25/06/2021 45.00p 57.58p 43.50p 54.00p 461560
24/06/2021 44.25p 46.50p 43.50p 45.00p 89106
23/06/2021 42.00p 45.00p 42.00p 44.25p 147473
22/06/2021 44.25p 45.00p 40.50p 43.50p 300501
21/06/2021 46.50p 47.55p 42.48p 44.25p 128965
18/06/2021 47.25p 48.00p 42.00p 45.75p 794349
17/06/2021 48.00p 49.05p 46.50p 48.00p 118505
16/06/2021 50.25p 51.00p 48.00p 48.00p 151418
15/06/2021 52.50p 54.00p 49.46p 50.25p 118815
14/06/2021 56.25p 57.00p 51.00p 52.50p 80148
11/06/2021 51.00p 57.00p 50.51p 56.25p 202116
10/06/2021 51.75p 52.50p 48.90p 51.00p 157036
09/06/2021 54.00p 55.50p 51.00p 51.75p 235266
08/06/2021 57.75p 58.50p 52.50p 54.00p 358965
07/06/2021 61.50p 61.50p 54.00p 57.75p 350368
04/06/2021 62.25p 67.05p 55.65p 58.50p 987143
03/06/2021 64.50p 64.50p 58.65p 63.00p 303645
02/06/2021 66.00p 67.13p 60.75p 64.50p 304187
01/06/2021 69.00p 70.50p 60.96p 66.00p 295739
28/05/2021 72.75p 74.44p 67.50p 70.50p 223513
27/05/2021 74.25p 76.50p 70.50p 72.75p 140478
26/05/2021 72.00p 76.50p 72.00p 74.25p 186951
25/05/2021 75.75p 78.00p 69.00p 69.00p 117141
24/05/2021 75.00p 79.50p 72.00p 75.75p 242238
21/05/2021 76.50p 79.50p 72.50p 75.00p 240520
20/05/2021 69.00p 78.00p 64.50p 76.50p 252149
19/05/2021 72.00p 73.50p 66.30p 69.00p 229779
18/05/2021 74.25p 76.50p 70.50p 72.00p 308216
17/05/2021 66.00p 82.50p 61.50p 73.50p 603276
14/05/2021 66.75p 69.00p 61.50p 63.00p 218409
13/05/2021 72.00p 73.50p 64.87p 72.00p 197438
12/05/2021 76.50p 79.50p 70.65p 72.00p 222794
11/05/2021 80.25p 82.50p 75.00p 76.50p 150607
10/05/2021 79.50p 85.20p 75.45p 80.25p 323310
07/05/2021 81.00p 85.35p 76.50p 79.50p 283860
06/05/2021 82.88p 87.00p 77.25p 78.00p 331005
05/05/2021 75.75p 87.00p 73.87p 82.50p 613009
04/05/2021 73.50p 79.50p 72.00p 76.50p 399504
30/04/2021 72.00p 75.00p 69.38p 72.30p 310315
29/04/2021 63.00p 75.00p 62.25p 73.50p 383678
28/04/2021 63.00p 66.30p 58.50p 63.00p 277770
27/04/2021 64.50p 66.00p 61.50p 63.00p 395931
26/04/2021 73.50p 73.95p 63.00p 64.50p 526926
23/04/2021 72.75p 76.88p 70.95p 73.50p 222016
22/04/2021 75.75p 77.10p 70.50p 72.75p 308692
21/04/2021 72.75p 79.50p 69.00p 75.00p 263379
20/04/2021 79.50p 82.50p 69.30p 69.30p 375674
19/04/2021 76.50p 82.50p 73.50p 79.50p 534614
16/04/2021 79.50p 81.00p 72.00p 76.50p 233080
15/04/2021 81.75p 84.00p 75.00p 78.75p 337635
14/04/2021 91.50p 93.00p 79.50p 81.75p 932368
13/04/2021 98.25p 100.50p 88.50p 91.50p 631930
12/04/2021 98.63p 111.72p 94.12p 100.50p 1142440
09/04/2021 79.50p 103.50p 78.00p 99.00p 801286
08/04/2021 81.00p 84.00p 75.00p 78.00p 393883
07/04/2021 87.75p 93.00p 81.00p 87.00p 748073
06/04/2021 71.25p 105.00p 69.09p 83.25p 1750166
01/04/2021 68.25p 75.00p 66.45p 72.00p 296914
31/03/2021 63.75p 72.00p 63.00p 68.25p 342011
30/03/2021 66.00p 69.00p 61.12p 63.75p 334241
29/03/2021 56.25p 70.50p 54.00p 64.50p 404490
26/03/2021 55.50p 57.00p 51.00p 56.25p 86714
25/03/2021 60.00p 61.80p 54.00p 61.80p 98123
24/03/2021 62.25p 64.50p 57.23p 60.00p 97348
23/03/2021 63.75p 64.50p 57.00p 62.25p 157218
22/03/2021 63.75p 63.97p 61.50p 63.75p 74258
19/03/2021 65.25p 66.00p 60.75p 63.75p 149185
18/03/2021 66.75p 69.00p 64.50p 65.25p 145262
17/03/2021 66.75p 72.00p 61.82p 67.50p 311881
16/03/2021 75.00p 78.00p 63.00p 67.50p 359736
15/03/2021 59.25p 75.00p 57.00p 73.50p 543115

*Close Price adjusted for both dividends and splits