MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/03/2021 63.00p 64.50p 57.00p 61.50p 241608
11/03/2021 64.50p 64.50p 58.50p 63.00p 285046
10/03/2021 69.75p 70.50p 60.00p 64.50p 243543
09/03/2021 77.25p 79.50p 67.50p 69.75p 344002
08/03/2021 72.75p 82.50p 72.00p 76.50p 383208
05/03/2021 67.50p 81.00p 66.00p 75.00p 466734
04/03/2021 75.75p 78.00p 64.80p 70.50p 187743
03/03/2021 76.50p 79.50p 70.50p 75.00p 505103
02/03/2021 64.50p 88.50p 61.50p 78.00p 1674774
01/03/2021 51.00p 63.00p 48.42p 61.80p 708808
26/02/2021 51.00p 52.50p 46.50p 48.75p 169058
25/02/2021 51.00p 52.50p 46.50p 49.50p 115468
24/02/2021 52.50p 52.50p 46.50p 51.00p 204910
23/02/2021 57.00p 58.50p 46.50p 50.70p 482447
22/02/2021 62.25p 66.00p 52.50p 58.50p 795586
19/02/2021 59.25p 66.00p 57.45p 63.00p 544720
18/02/2021 63.75p 73.50p 52.50p 61.50p 1449286
17/02/2021 48.75p 69.00p 48.37p 63.75p 1881074
16/02/2021 43.50p 52.50p 42.75p 47.10p 704129
15/02/2021 35.25p 49.26p 33.00p 45.00p 1127425
12/02/2021 33.00p 35.76p 31.80p 34.50p 114465
11/02/2021 34.50p 36.30p 31.53p 33.00p 134537
10/02/2021 36.00p 37.50p 32.25p 34.50p 182816
09/02/2021 38.25p 38.25p 35.33p 36.00p 33530
08/02/2021 41.25p 42.90p 36.15p 38.25p 277839
05/02/2021 38.25p 41.55p 36.23p 40.50p 180686
04/02/2021 36.00p 39.75p 34.37p 38.25p 126019
03/02/2021 33.75p 41.06p 33.00p 36.00p 682689
02/02/2021 30.00p 36.00p 28.69p 31.50p 319151
01/02/2021 32.25p 33.00p 28.50p 30.00p 304690
29/01/2021 30.00p 33.90p 27.00p 32.25p 149472
28/01/2021 30.00p 32.85p 27.60p 30.75p 89725
27/01/2021 32.25p 34.50p 27.75p 33.00p 199924
26/01/2021 38.25p 40.20p 28.80p 34.50p 298186
25/01/2021 33.00p 47.17p 33.00p 37.80p 710279
22/01/2021 30.00p 35.85p 29.12p 33.00p 250559
21/01/2021 30.75p 32.53p 28.87p 30.00p 26229
20/01/2021 28.50p 34.05p 27.00p 30.75p 228670
19/01/2021 30.75p 31.09p 27.03p 29.55p 73416
18/01/2021 30.75p 32.25p 28.73p 30.75p 77380
15/01/2021 29.25p 31.20p 28.80p 30.00p 62330
14/01/2021 29.25p 29.63p 25.50p 29.25p 83130
13/01/2021 31.50p 33.00p 27.38p 29.25p 33588
12/01/2021 31.50p 31.87p 28.50p 31.50p 45131
11/01/2021 30.00p 32.85p 29.29p 31.50p 110665
08/01/2021 24.75p 31.18p 22.73p 30.00p 118953
07/01/2021 27.75p 28.50p 21.15p 24.75p 91807
06/01/2021 28.50p 28.50p 27.00p 27.75p 27454
05/01/2021 30.00p 30.00p 25.95p 28.50p 214527
04/01/2021 30.00p 30.90p 28.50p 30.00p 182580
31/12/2020 30.00p 31.50p 29.29p 30.00p 208149
30/12/2020 29.25p 31.50p 28.65p 30.00p 545148
29/12/2020 24.75p 32.21p 21.75p 29.25p 785828
24/12/2020 19.50p 23.55p 18.22p 21.75p 69206
23/12/2020 20.25p 20.63p 18.15p 19.50p 88756
22/12/2020 21.00p 21.00p 18.30p 20.25p 39054
21/12/2020 21.00p 22.20p 19.50p 21.00p 33939
18/12/2020 23.25p 23.25p 21.00p 21.00p 42185
17/12/2020 23.25p 24.45p 21.45p 23.25p 64583
16/12/2020 23.25p 25.20p 21.41p 23.25p 28855
15/12/2020 23.25p 25.50p 22.74p 24.00p 21185
14/12/2020 23.25p 25.35p 21.45p 24.00p 40840
11/12/2020 22.50p 24.00p 19.50p 21.75p 118874
10/12/2020 22.50p 24.15p 21.15p 24.00p 76861
09/12/2020 24.75p 25.50p 21.75p 25.50p 101729
08/12/2020 25.50p 25.50p 22.65p 24.75p 119831
07/12/2020 25.50p 27.00p 21.33p 25.65p 79259
04/12/2020 29.25p 29.25p 24.00p 26.25p 262045
03/12/2020 30.75p 32.10p 28.20p 28.50p 135673
02/12/2020 27.00p 36.00p 27.00p 29.70p 1273576
01/12/2020 24.75p 26.10p 22.52p 24.00p 67192
30/11/2020 24.00p 26.21p 22.50p 24.75p 70388
27/11/2020 22.50p 27.87p 22.50p 22.95p 196637
26/11/2020 21.75p 24.00p 20.85p 22.50p 108661
25/11/2020 23.25p 25.20p 18.68p 21.75p 287465
24/11/2020 16.50p 26.23p 16.50p 25.50p 934314
23/11/2020 13.88p 17.24p 13.50p 16.50p 195283
20/11/2020 13.50p 14.10p 13.50p 13.50p 22333
19/11/2020 13.50p 13.50p 12.15p 13.50p 43109
18/11/2020 15.00p 15.00p 12.15p 13.50p 46063
17/11/2020 15.00p 15.00p 12.15p 15.00p 44973
16/11/2020 15.00p 15.00p 12.15p 15.00p 16633
13/11/2020 15.00p 15.00p 13.54p 15.00p 560
12/11/2020 15.00p 15.38p 12.15p 15.00p 62592
11/11/2020 15.00p 15.00p 12.00p 15.00p 130500
10/11/2020 15.00p 15.00p 12.00p 15.00p 43937
09/11/2020 14.25p 15.00p 13.50p 15.00p 36891
06/11/2020 14.25p 14.25p 14.25p 14.25p 0
05/11/2020 14.25p 14.25p 13.52p 14.25p 29202
04/11/2020 14.25p 14.25p 14.25p 14.25p 0
03/11/2020 13.50p 14.25p 13.20p 14.25p 81333
02/11/2020 13.50p 13.50p 13.20p 13.50p 25596
30/10/2020 12.75p 13.50p 10.65p 13.50p 142167
29/10/2020 12.75p 14.99p 12.75p 12.75p 9333
28/10/2020 15.38p 15.38p 12.75p 12.75p 40553
27/10/2020 15.38p 15.38p 14.55p 15.38p 7
26/10/2020 12.75p 15.38p 12.67p 15.38p 113643
23/10/2020 12.75p 12.75p 11.25p 12.75p 2750
22/10/2020 12.75p 12.75p 12.75p 12.75p 0
21/10/2020 12.75p 12.75p 11.25p 12.75p 15356
20/10/2020 12.75p 12.75p 10.93p 12.75p 53333
19/10/2020 12.75p 12.75p 11.40p 12.75p 16683
16/10/2020 12.75p 13.01p 12.75p 12.75p 2661
15/10/2020 12.75p 13.01p 12.75p 12.75p 800
14/10/2020 12.00p 12.75p 12.00p 12.75p 60477
13/10/2020 12.00p 12.00p 12.00p 12.00p 0
12/10/2020 12.00p 12.15p 10.67p 12.00p 25811
09/10/2020 12.00p 12.00p 12.00p 12.00p 0
08/10/2020 12.00p 12.00p 12.00p 12.00p 0
07/10/2020 12.00p 12.15p 12.00p 12.00p 16683
06/10/2020 13.50p 13.50p 10.65p 12.00p 61032
05/10/2020 13.50p 13.50p 12.15p 13.50p 10672
02/10/2020 13.50p 13.50p 13.50p 13.50p 0
01/10/2020 13.50p 13.50p 12.00p 13.50p 29698
30/09/2020 13.50p 13.50p 12.00p 13.50p 117149
29/09/2020 13.50p 15.00p 12.00p 13.50p 77302
28/09/2020 13.50p 13.83p 12.00p 13.50p 5238
25/09/2020 13.88p 13.88p 13.02p 13.12p 20000
24/09/2020 14.25p 14.25p 12.17p 13.88p 55199
23/09/2020 16.50p 16.50p 13.50p 14.25p 31760
22/09/2020 15.00p 15.00p 13.76p 15.00p 43
21/09/2020 15.00p 15.00p 13.73p 15.00p 278
18/09/2020 15.00p 15.60p 13.53p 15.00p 6668
17/09/2020 15.00p 15.45p 15.00p 15.00p 472
16/09/2020 15.00p 16.50p 13.88p 15.00p 23778
15/09/2020 15.00p 15.75p 13.88p 15.00p 149129
14/09/2020 17.63p 17.63p 15.00p 15.00p 0
11/09/2020 17.63p 17.63p 17.25p 17.63p 510
10/09/2020 17.63p 17.63p 15.75p 17.63p 4796
09/09/2020 17.63p 17.63p 15.75p 17.63p 1130
08/09/2020 17.63p 17.63p 15.75p 17.63p 14316
07/09/2020 17.63p 17.63p 15.75p 17.63p 673
04/09/2020 17.63p 17.63p 15.75p 17.63p 6375
03/09/2020 17.63p 17.63p 15.75p 17.63p 3813
02/09/2020 17.63p 17.63p 15.75p 17.63p 73333
01/09/2020 17.63p 17.70p 15.75p 17.63p 14133
28/08/2020 17.63p 17.70p 17.63p 17.63p 2313
27/08/2020 17.63p 17.63p 17.63p 17.63p 0
26/08/2020 17.63p 17.63p 15.75p 17.63p 1112
25/08/2020 17.63p 17.70p 16.05p 17.63p 7480
24/08/2020 16.50p 19.50p 16.50p 17.63p 5681
21/08/2020 17.25p 17.63p 15.00p 17.63p 25459
20/08/2020 17.25p 17.25p 15.00p 17.25p 11275
19/08/2020 17.25p 17.25p 15.00p 17.25p 3667
18/08/2020 17.25p 17.25p 17.25p 17.25p 0
17/08/2020 17.25p 17.25p 17.25p 17.25p 0
14/08/2020 17.25p 17.85p 15.00p 17.25p 13560
13/08/2020 17.25p 18.60p 15.30p 17.25p 10591
12/08/2020 17.25p 17.25p 15.30p 17.25p 1500
11/08/2020 17.25p 17.25p 17.25p 17.25p 0
10/08/2020 17.25p 17.25p 15.00p 17.25p 25435
07/08/2020 17.25p 17.25p 15.30p 17.25p 2384
06/08/2020 17.25p 19.50p 15.02p 17.25p 321861
05/08/2020 17.25p 17.25p 15.00p 17.25p 27483
04/08/2020 15.75p 17.25p 14.32p 17.25p 391
03/08/2020 15.75p 16.05p 14.32p 15.75p 20308
31/07/2020 15.75p 15.75p 14.32p 15.75p 22609
30/07/2020 15.75p 15.83p 14.32p 15.75p 23933
29/07/2020 16.50p 16.50p 15.75p 15.75p 0
28/07/2020 16.50p 16.50p 15.00p 16.50p 20000
27/07/2020 16.50p 16.50p 16.50p 16.50p 0
24/07/2020 15.75p 16.50p 15.75p 16.50p 9093
23/07/2020 17.25p 18.53p 15.02p 15.75p 71524
22/07/2020 17.25p 18.75p 17.25p 17.25p 15624
21/07/2020 17.25p 17.25p 16.65p 17.25p 3766
20/07/2020 17.25p 17.25p 16.65p 17.25p 333
17/07/2020 18.00p 18.00p 16.65p 17.25p 8754
16/07/2020 18.00p 18.00p 18.00p 18.00p 0
15/07/2020 18.00p 18.30p 16.80p 18.00p 7366
14/07/2020 18.00p 19.50p 18.00p 18.00p 9015
13/07/2020 18.00p 18.00p 16.65p 18.00p 2516
10/07/2020 18.00p 18.00p 18.00p 18.00p 0
09/07/2020 18.00p 18.75p 17.25p 18.00p 36602
08/07/2020 18.75p 18.75p 16.50p 18.00p 39334
07/07/2020 18.75p 19.20p 16.65p 18.75p 111490
06/07/2020 18.75p 19.50p 16.50p 18.75p 1130
03/07/2020 18.00p 18.00p 18.00p 18.00p 0
02/07/2020 18.00p 18.00p 18.00p 18.00p 0
01/07/2020 18.00p 18.00p 16.58p 18.00p 1219
30/06/2020 18.00p 18.00p 16.80p 18.00p 20000
29/06/2020 20.25p 20.25p 17.03p 18.00p 17658
26/06/2020 20.25p 20.25p 18.00p 20.25p 9222
25/06/2020 20.25p 20.25p 20.25p 20.25p 0
24/06/2020 20.25p 20.85p 18.15p 20.25p 2791
23/06/2020 21.00p 21.00p 19.50p 20.25p 11568
22/06/2020 21.00p 21.00p 21.00p 21.00p 2753
19/06/2020 21.00p 21.00p 19.50p 21.00p 293
18/06/2020 21.00p 21.00p 19.50p 21.00p 5333
17/06/2020 21.00p 21.00p 19.50p 21.00p 2000
16/06/2020 21.00p 21.00p 21.00p 21.00p 0
15/06/2020 21.00p 21.00p 19.50p 21.00p 11454
12/06/2020 20.25p 21.60p 18.15p 21.00p 56459
11/06/2020 20.25p 20.25p 20.25p 20.25p 15216
10/06/2020 20.25p 20.25p 18.00p 20.25p 43725
09/06/2020 18.75p 20.25p 18.00p 20.25p 62217
08/06/2020 20.25p 20.25p 17.25p 18.75p 18267
05/06/2020 20.25p 20.31p 18.00p 20.25p 81985
04/06/2020 20.25p 21.60p 18.75p 20.25p 44782
03/06/2020 20.25p 21.60p 20.25p 20.25p 409
02/06/2020 20.25p 21.60p 20.25p 20.25p 17245

*Close Price adjusted for both dividends and splits