MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/06/2020 20.25p 22.20p 18.00p 20.25p 181193
29/05/2020 21.00p 22.20p 19.50p 20.25p 124000
28/05/2020 21.75p 22.80p 21.75p 21.75p 4368
27/05/2020 21.75p 21.75p 21.75p 21.75p 0
26/05/2020 21.75p 23.40p 19.50p 21.75p 83727
22/05/2020 21.75p 23.63p 21.75p 21.75p 170724
21/05/2020 21.75p 23.25p 19.50p 21.75p 156834
20/05/2020 22.50p 23.70p 19.80p 21.75p 38050
19/05/2020 22.50p 23.10p 21.15p 22.50p 13318
18/05/2020 22.50p 23.10p 21.30p 22.50p 11840
15/05/2020 22.50p 23.18p 22.50p 22.50p 30064
14/05/2020 22.50p 22.50p 21.02p 22.50p 986
13/05/2020 22.50p 23.18p 20.70p 22.50p 5693
12/05/2020 22.50p 22.50p 21.38p 22.50p 2428
11/05/2020 22.50p 23.55p 21.02p 22.50p 69284
07/05/2020 23.25p 23.25p 21.00p 22.50p 42677
06/05/2020 23.25p 23.25p 21.30p 23.25p 22651
05/05/2020 22.50p 23.70p 21.00p 23.25p 100163
04/05/2020 24.75p 26.55p 21.00p 22.50p 93464
01/05/2020 18.00p 26.70p 17.25p 24.75p 440361
30/04/2020 18.00p 19.35p 18.00p 18.00p 46779
29/04/2020 18.00p 18.90p 18.00p 18.00p 13656
28/04/2020 16.50p 18.15p 16.50p 18.00p 15713
27/04/2020 16.50p 16.50p 16.20p 16.50p 100069
24/04/2020 16.50p 16.50p 16.50p 16.50p 0
23/04/2020 15.75p 16.50p 15.75p 16.50p 18483
22/04/2020 16.50p 16.50p 15.00p 15.75p 34235
21/04/2020 18.00p 18.00p 16.50p 16.50p 39133
20/04/2020 19.50p 19.50p 16.50p 18.00p 34217
17/04/2020 19.50p 19.50p 16.95p 19.50p 41607
16/04/2020 19.50p 20.25p 18.30p 19.50p 50747
15/04/2020 19.50p 20.40p 17.25p 19.50p 94958
14/04/2020 19.88p 20.55p 18.00p 19.50p 151229
09/04/2020 15.75p 21.00p 15.75p 18.00p 93160
08/04/2020 15.00p 16.50p 14.25p 15.75p 1000207
07/04/2020 16.13p 16.13p 16.13p 16.13p 0
06/04/2020 16.13p 16.13p 12.75p 16.13p 1533
03/04/2020 15.00p 16.13p 12.30p 16.13p 28394
02/04/2020 15.75p 15.75p 15.00p 15.00p 0
01/04/2020 15.75p 15.75p 15.75p 15.75p 0
31/03/2020 15.75p 15.75p 12.30p 15.75p 13321
30/03/2020 15.75p 15.75p 15.75p 15.75p 0
27/03/2020 18.75p 18.75p 14.85p 15.75p 4814
26/03/2020 14.25p 19.50p 14.25p 18.75p 67070
25/03/2020 12.38p 14.25p 11.70p 14.25p 12651
24/03/2020 10.50p 12.60p 10.50p 12.38p 16667
23/03/2020 12.00p 12.00p 9.00p 10.50p 7146
20/03/2020 10.88p 11.96p 9.77p 10.88p 10747
19/03/2020 10.88p 10.88p 10.13p 10.13p 4467
18/03/2020 15.75p 15.75p 9.77p 10.13p 30814
17/03/2020 15.75p 15.75p 13.50p 15.75p 2667
16/03/2020 17.25p 17.25p 15.75p 15.75p 34406
13/03/2020 18.75p 19.35p 15.00p 17.25p 16658
12/03/2020 21.00p 21.00p 16.50p 18.75p 17173
11/03/2020 21.00p 21.00p 21.00p 21.00p 0
10/03/2020 21.00p 21.00p 21.00p 21.00p 0
09/03/2020 21.00p 21.00p 21.00p 21.00p 0
06/03/2020 21.00p 21.00p 19.65p 21.00p 3333
05/03/2020 21.00p 21.00p 21.00p 21.00p 0
04/03/2020 21.00p 21.00p 19.50p 21.00p 3333
03/03/2020 21.00p 21.00p 19.65p 21.00p 6667
02/03/2020 21.00p 21.00p 19.65p 21.00p 559
28/02/2020 21.00p 21.75p 19.52p 21.00p 2241
27/02/2020 22.50p 22.50p 21.75p 21.75p 0
26/02/2020 24.00p 24.00p 21.15p 22.50p 19760
25/02/2020 22.50p 25.20p 22.50p 24.00p 21858
24/02/2020 22.50p 22.50p 22.50p 22.50p 0
21/02/2020 21.00p 23.85p 20.01p 22.50p 29334
20/02/2020 18.75p 22.35p 18.15p 21.00p 36045
19/02/2020 18.75p 19.20p 18.00p 18.75p 4709
18/02/2020 18.00p 19.50p 17.55p 18.75p 3513
17/02/2020 19.50p 19.50p 17.10p 18.00p 8333
14/02/2020 19.50p 19.50p 18.90p 19.50p 667
13/02/2020 19.50p 20.84p 18.30p 19.50p 55160
12/02/2020 20.25p 20.25p 18.00p 19.50p 11034
11/02/2020 20.25p 20.25p 19.43p 20.25p 280
10/02/2020 20.25p 21.68p 19.43p 20.25p 4279
07/02/2020 20.25p 21.00p 18.67p 20.25p 4765
06/02/2020 20.25p 20.25p 18.60p 20.25p 40
05/02/2020 20.25p 21.38p 20.25p 20.25p 2013
04/02/2020 20.25p 20.25p 18.99p 20.25p 4934
03/02/2020 20.25p 20.25p 19.32p 20.25p 13604
31/01/2020 20.25p 21.75p 19.65p 19.65p 18103
30/01/2020 21.75p 21.75p 20.25p 20.25p 24371
29/01/2020 19.50p 21.75p 17.40p 21.75p 186108
28/01/2020 21.00p 21.00p 18.00p 18.75p 18624
27/01/2020 21.00p 22.50p 21.00p 21.00p 437
24/01/2020 16.50p 21.00p 16.50p 21.00p 71823
23/01/2020 17.25p 17.33p 15.00p 16.50p 85817
22/01/2020 18.75p 19.27p 16.50p 17.25p 36509
21/01/2020 18.75p 19.50p 18.00p 18.75p 3954
20/01/2020 21.00p 21.00p 18.75p 18.75p 23857
17/01/2020 21.00p 21.00p 19.50p 21.00p 1863
16/01/2020 18.75p 21.00p 18.75p 21.00p 36864
15/01/2020 21.00p 21.00p 19.50p 20.25p 21473
14/01/2020 21.00p 22.20p 20.25p 21.00p 1413
13/01/2020 23.25p 23.55p 19.50p 21.00p 90710
10/01/2020 23.25p 24.00p 23.25p 23.25p 5782
09/01/2020 23.25p 23.25p 23.25p 23.25p 0
08/01/2020 23.25p 23.85p 23.25p 23.25p 8340
07/01/2020 23.25p 23.85p 23.25p 23.25p 14897
06/01/2020 24.00p 24.00p 22.50p 23.25p 17312
03/01/2020 24.00p 24.00p 22.65p 24.00p 6707
02/01/2020 24.75p 24.75p 22.50p 24.75p 12500
31/12/2019 24.75p 24.75p 24.75p 24.75p 0
30/12/2019 24.75p 24.75p 24.00p 24.75p 501
27/12/2019 24.75p 24.75p 24.75p 24.75p 57
24/12/2019 24.75p 24.75p 24.00p 24.75p 6843
23/12/2019 21.75p 25.00p 21.75p 24.75p 43834
20/12/2019 21.00p 22.05p 21.00p 21.00p 14611
19/12/2019 21.00p 21.00p 19.65p 21.00p 1718
18/12/2019 21.00p 21.00p 19.50p 21.00p 4605
17/12/2019 21.75p 21.75p 21.00p 21.00p 10
16/12/2019 21.75p 22.35p 21.00p 21.75p 38294
13/12/2019 22.50p 24.00p 21.44p 23.25p 59779
12/12/2019 21.00p 22.50p 21.00p 22.50p 889
11/12/2019 22.50p 22.50p 20.10p 21.00p 17350
10/12/2019 22.50p 23.40p 21.00p 22.50p 17607
09/12/2019 22.50p 22.50p 22.50p 22.50p 0
06/12/2019 22.50p 22.50p 22.50p 22.50p 0
05/12/2019 22.50p 23.40p 22.50p 22.50p 203
04/12/2019 22.50p 22.50p 21.33p 22.50p 392
03/12/2019 24.00p 25.20p 22.50p 22.50p 28315
02/12/2019 26.25p 26.25p 23.10p 24.00p 30868
29/11/2019 26.25p 27.00p 25.83p 26.25p 4123
28/11/2019 26.25p 26.25p 26.25p 26.25p 0
27/11/2019 26.25p 26.89p 26.25p 26.25p 7064
26/11/2019 27.75p 30.00p 25.50p 26.25p 19404
25/11/2019 27.75p 30.00p 25.50p 27.75p 26104
22/11/2019 27.75p 27.75p 25.50p 27.75p 16589
21/11/2019 28.13p 28.13p 24.75p 27.75p 33356
20/11/2019 28.13p 28.13p 26.58p 28.13p 8889
19/11/2019 27.00p 28.50p 27.00p 28.13p 6967
18/11/2019 27.00p 27.63p 25.50p 27.00p 67597
15/11/2019 30.00p 31.28p 24.75p 27.00p 93215
14/11/2019 30.00p 31.50p 27.00p 30.00p 40151
13/11/2019 29.25p 30.60p 29.10p 30.00p 51536
12/11/2019 32.25p 32.25p 27.00p 29.25p 32552
11/11/2019 33.00p 33.00p 30.82p 32.25p 2333
08/11/2019 34.50p 34.50p 30.33p 33.00p 11896
07/11/2019 34.50p 34.50p 33.47p 34.50p 112801
06/11/2019 34.50p 35.80p 33.00p 34.50p 18419
05/11/2019 33.00p 36.00p 33.00p 34.50p 40246
04/11/2019 28.50p 34.33p 28.50p 33.00p 31582
01/11/2019 27.75p 30.00p 27.75p 28.50p 33610
31/10/2019 24.00p 28.50p 24.00p 27.75p 20236
30/10/2019 24.00p 24.00p 24.00p 24.00p 0
29/10/2019 24.00p 24.00p 22.65p 24.00p 667
28/10/2019 24.00p 24.90p 22.50p 24.00p 4538
25/10/2019 27.75p 27.75p 21.75p 24.00p 42084
24/10/2019 27.75p 27.75p 25.50p 27.75p 55729
23/10/2019 27.75p 27.75p 25.73p 27.75p 2365
22/10/2019 27.75p 27.75p 25.73p 27.75p 13492
21/10/2019 27.75p 27.75p 24.00p 27.75p 11470
18/10/2019 27.75p 27.75p 24.38p 27.75p 21061
17/10/2019 27.75p 28.20p 25.50p 27.75p 8440
16/10/2019 24.00p 30.00p 24.00p 29.25p 75894
15/10/2019 19.50p 24.68p 19.50p 24.00p 50369
14/10/2019 20.25p 20.25p 19.50p 19.50p 2002
11/10/2019 19.50p 20.25p 18.00p 19.50p 99772
10/10/2019 21.75p 21.75p 19.50p 19.50p 9216
09/10/2019 21.75p 21.98p 21.15p 21.75p 14085
08/10/2019 21.75p 22.50p 21.15p 21.75p 18723
07/10/2019 22.50p 22.50p 21.15p 21.75p 1667
04/10/2019 22.50p 22.50p 22.34p 22.50p 2333
03/10/2019 22.50p 22.95p 21.15p 22.50p 34654
02/10/2019 22.50p 24.00p 21.15p 22.50p 33333
01/10/2019 24.00p 24.75p 21.30p 22.50p 50560
30/09/2019 26.25p 26.55p 22.41p 24.00p 71134
27/09/2019 28.50p 28.50p 25.65p 25.87p 19947
26/09/2019 27.75p 29.55p 27.00p 28.50p 74293
25/09/2019 29.25p 29.25p 25.50p 27.75p 15010
24/09/2019 30.00p 30.00p 27.00p 29.25p 3622
23/09/2019 30.00p 30.00p 27.00p 30.00p 1589
20/09/2019 30.00p 30.00p 27.00p 30.00p 5169
19/09/2019 30.00p 30.00p 27.00p 30.00p 3509
18/09/2019 33.75p 34.88p 27.35p 30.00p 43696
17/09/2019 27.75p 35.10p 27.75p 33.75p 44583
16/09/2019 27.75p 27.75p 26.49p 27.75p 12367
13/09/2019 27.75p 28.50p 27.75p 27.75p 13333
12/09/2019 27.75p 27.75p 26.33p 27.75p 52648
11/09/2019 27.75p 27.75p 27.75p 27.75p 0
10/09/2019 27.75p 27.75p 27.75p 27.75p 0
09/09/2019 27.75p 27.75p 27.75p 27.75p 0
06/09/2019 27.75p 28.50p 27.75p 27.75p 8372
05/09/2019 27.75p 27.75p 26.33p 27.75p 619
04/09/2019 27.75p 27.75p 27.75p 27.75p 0
03/09/2019 27.75p 27.75p 27.75p 27.75p 0
02/09/2019 28.50p 28.50p 24.59p 27.75p 16492
30/08/2019 28.50p 28.95p 28.50p 28.50p 1693
29/08/2019 28.50p 28.50p 28.50p 28.50p 0
28/08/2019 33.75p 33.75p 27.00p 28.50p 35577
27/08/2019 33.75p 34.20p 33.30p 33.75p 8548
23/08/2019 34.50p 34.80p 33.00p 33.75p 18612
22/08/2019 34.50p 34.80p 34.50p 34.50p 14333
21/08/2019 34.50p 34.50p 34.50p 34.50p 0
20/08/2019 34.50p 34.50p 34.50p 34.50p 0
19/08/2019 34.50p 34.50p 34.50p 34.50p 1333
16/08/2019 34.50p 34.50p 34.50p 34.50p 0
15/08/2019 34.50p 34.92p 34.50p 34.50p 286

*Close Price adjusted for both dividends and splits