MyHealthchecked (MHC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/10/2018 49.50p 54.00p 46.49p 53.25p 249438
26/10/2018 43.50p 45.00p 43.50p 45.00p 0
25/10/2018 44.25p 44.25p 42.00p 43.50p 2363
24/10/2018 45.75p 45.75p 43.50p 45.75p 1667
23/10/2018 45.75p 45.75p 45.75p 45.75p 8333
22/10/2018 45.75p 46.50p 43.50p 45.75p 4324
19/10/2018 42.00p 47.55p 42.00p 45.75p 24969
18/10/2018 40.50p 43.17p 39.45p 42.00p 15226
17/10/2018 33.75p 42.60p 33.75p 40.50p 47694
16/10/2018 36.75p 36.75p 33.00p 33.75p 49711
15/10/2018 36.75p 36.75p 36.75p 36.75p 0
12/10/2018 36.75p 36.75p 35.25p 36.75p 0
11/10/2018 39.75p 39.75p 33.00p 35.25p 20677
10/10/2018 49.50p 49.50p 38.25p 39.75p 32115
09/10/2018 49.50p 49.50p 45.00p 49.50p 1667
08/10/2018 51.75p 51.75p 48.00p 49.50p 5397
05/10/2018 52.50p 52.50p 46.50p 51.75p 6001
04/10/2018 50.25p 52.50p 50.25p 52.50p 3875
03/10/2018 51.00p 51.00p 48.00p 50.25p 3017
02/10/2018 54.00p 54.00p 46.50p 49.50p 18046
01/10/2018 54.00p 54.00p 52.50p 54.00p 3896
28/09/2018 54.00p 54.00p 52.50p 54.00p 6879
27/09/2018 69.00p 69.00p 50.70p 54.00p 128484
26/09/2018 66.00p 69.00p 64.74p 68.25p 37162
25/09/2018 66.00p 66.00p 64.50p 66.00p 1050
24/09/2018 63.75p 66.00p 63.75p 66.00p 37953
21/09/2018 60.00p 63.75p 60.00p 63.75p 23471
20/09/2018 60.00p 60.90p 58.80p 60.00p 9022
19/09/2018 60.75p 60.75p 58.65p 60.00p 25979
18/09/2018 64.50p 64.50p 60.00p 60.75p 4674
17/09/2018 64.50p 64.50p 61.50p 64.50p 3601
14/09/2018 66.00p 66.00p 60.00p 64.50p 35298
13/09/2018 66.00p 66.00p 66.00p 66.00p 0
12/09/2018 66.00p 66.00p 63.00p 66.00p 2184
11/09/2018 66.00p 66.00p 63.00p 66.00p 8475
10/09/2018 66.00p 66.00p 66.00p 66.00p 0
07/09/2018 66.00p 69.00p 63.20p 66.00p 9667
06/09/2018 66.00p 66.00p 65.25p 66.00p 0
05/09/2018 65.25p 66.00p 63.15p 65.25p 1655
04/09/2018 66.00p 66.00p 63.15p 65.25p 5762
03/09/2018 67.50p 67.50p 64.65p 66.00p 10526
31/08/2018 67.50p 67.50p 67.50p 67.50p 0
30/08/2018 67.50p 67.50p 65.57p 67.50p 5117
29/08/2018 67.50p 67.50p 66.15p 67.50p 11670
28/08/2018 66.00p 68.24p 66.00p 67.50p 13861
24/08/2018 66.00p 66.15p 64.67p 66.00p 11801
23/08/2018 66.00p 66.60p 64.67p 66.00p 12914
22/08/2018 66.00p 66.30p 64.67p 66.00p 33647
21/08/2018 66.00p 66.75p 64.50p 66.00p 14667
20/08/2018 66.00p 66.00p 64.87p 66.00p 16635
17/08/2018 69.00p 69.00p 63.75p 66.00p 28596
16/08/2018 69.00p 69.00p 66.00p 69.00p 7078
15/08/2018 69.75p 69.75p 66.00p 69.00p 22868
14/08/2018 70.50p 70.50p 67.50p 69.75p 29646
13/08/2018 70.50p 70.76p 67.65p 70.50p 14668
10/08/2018 70.50p 70.95p 69.00p 70.50p 99847
09/08/2018 69.75p 70.50p 69.00p 70.50p 82393
08/08/2018 70.05p 70.42p 67.50p 69.75p 43625
07/08/2018 69.75p 70.42p 67.50p 70.05p 33247
06/08/2018 70.20p 71.25p 68.25p 69.75p 57705
03/08/2018 66.75p 72.00p 66.00p 70.20p 164585
02/08/2018 64.50p 67.50p 64.50p 66.75p 24945
01/08/2018 69.75p 69.75p 66.53p 69.75p 1368
31/07/2018 72.75p 72.75p 66.00p 69.75p 8591
30/07/2018 69.75p 72.75p 67.87p 72.75p 7019
27/07/2018 69.75p 70.51p 67.80p 69.75p 1511
26/07/2018 69.75p 69.75p 67.80p 69.75p 994
25/07/2018 66.75p 69.75p 66.75p 69.75p 17196
24/07/2018 72.00p 72.00p 60.45p 66.75p 24795
23/07/2018 72.00p 72.00p 69.00p 72.00p 9333
20/07/2018 72.75p 72.75p 68.25p 72.00p 6881
19/07/2018 72.75p 72.75p 70.50p 72.75p 3457
18/07/2018 73.50p 73.50p 72.00p 72.75p 2700
17/07/2018 73.50p 73.50p 73.20p 73.50p 2800
16/07/2018 73.50p 73.50p 69.00p 73.50p 11867
13/07/2018 73.50p 73.50p 73.50p 73.50p 0
12/07/2018 73.50p 73.50p 72.75p 73.50p 1267
11/07/2018 73.50p 73.50p 72.00p 73.50p 400
10/07/2018 73.50p 73.50p 72.15p 73.50p 1368
09/07/2018 73.50p 73.50p 68.25p 73.50p 2912
06/07/2018 73.50p 73.50p 73.50p 73.50p 0
05/07/2018 70.50p 74.25p 70.50p 73.50p 17939
04/07/2018 69.75p 71.24p 69.75p 70.50p 5070
03/07/2018 69.75p 71.25p 68.00p 69.75p 2529
02/07/2018 77.25p 77.25p 64.88p 69.75p 31412
29/06/2018 80.25p 80.25p 71.25p 77.25p 17319
28/06/2018 80.25p 80.25p 78.00p 80.25p 1045
27/06/2018 82.12p 82.12p 77.40p 80.25p 5022
26/06/2018 82.50p 82.50p 78.00p 82.12p 3333
25/06/2018 84.00p 84.00p 79.50p 82.50p 3175
22/06/2018 84.75p 84.75p 81.00p 84.00p 1292
21/06/2018 84.75p 84.75p 79.65p 84.75p 1045
20/06/2018 85.50p 85.50p 82.50p 84.75p 907
19/06/2018 85.50p 85.50p 84.00p 85.50p 4585
18/06/2018 85.50p 85.80p 81.00p 85.50p 1593
15/06/2018 85.50p 85.50p 85.50p 85.50p 0
14/06/2018 85.50p 85.50p 84.00p 85.50p 7552
13/06/2018 87.00p 87.00p 81.07p 85.50p 5142
12/06/2018 85.50p 87.00p 82.88p 87.00p 9803
11/06/2018 82.88p 85.56p 82.88p 85.50p 3920
08/06/2018 82.88p 83.19p 82.88p 82.88p 7202
07/06/2018 79.87p 82.88p 78.75p 82.88p 8454
06/06/2018 83.25p 84.75p 79.50p 80.25p 11502
05/06/2018 84.38p 84.38p 78.75p 83.25p 5629
04/06/2018 84.38p 86.25p 82.50p 84.38p 6790
01/06/2018 84.38p 84.38p 84.00p 84.38p 1333
31/05/2018 84.00p 85.50p 82.50p 84.38p 9266
30/05/2018 87.75p 87.75p 83.71p 84.00p 3167
29/05/2018 87.75p 90.00p 87.75p 87.75p 0
25/05/2018 87.75p 91.35p 87.00p 90.00p 11951
24/05/2018 95.25p 95.25p 85.12p 86.25p 22067
23/05/2018 95.25p 96.75p 93.00p 95.25p 5356
22/05/2018 95.25p 96.75p 93.00p 95.25p 8353
21/05/2018 99.75p 99.75p 93.75p 95.25p 5123
18/05/2018 99.75p 99.83p 96.00p 99.75p 7408
17/05/2018 101.25p 101.25p 96.72p 99.75p 4333
16/05/2018 101.25p 101.25p 96.35p 101.25p 16031
15/05/2018 99.00p 103.50p 95.85p 101.25p 12064
14/05/2018 99.00p 100.80p 96.00p 99.00p 2215
11/05/2018 99.00p 99.00p 95.25p 99.00p 5707
10/05/2018 99.00p 99.00p 95.85p 99.00p 864
09/05/2018 99.00p 99.75p 99.00p 99.00p 4301
08/05/2018 97.50p 99.00p 93.75p 99.00p 15011
04/05/2018 97.50p 99.00p 94.50p 97.50p 1827
03/05/2018 97.50p 99.00p 93.75p 97.50p 4437
02/05/2018 91.50p 102.00p 91.50p 97.50p 35074
01/05/2018 93.75p 93.84p 91.50p 91.50p 21149
30/04/2018 99.75p 100.12p 93.30p 93.75p 48514
27/04/2018 106.88p 108.00p 96.00p 99.75p 54483
26/04/2018 93.75p 123.00p 90.99p 107.62p 358547
25/04/2018 92.25p 95.25p 90.75p 93.75p 2000
24/04/2018 99.00p 99.00p 90.75p 92.25p 2544
23/04/2018 104.25p 106.12p 95.25p 99.00p 15172
20/04/2018 103.50p 104.25p 97.50p 104.25p 4657
19/04/2018 104.25p 104.25p 102.75p 103.50p 0
18/04/2018 107.25p 107.25p 97.50p 104.25p 9654
17/04/2018 109.50p 109.50p 100.50p 107.25p 14692
16/04/2018 99.75p 109.50p 99.75p 109.50p 14609
13/04/2018 108.75p 109.50p 97.50p 99.75p 20416
12/04/2018 102.75p 112.50p 100.50p 108.75p 33872
11/04/2018 91.13p 105.00p 90.00p 102.75p 27434
10/04/2018 81.75p 91.13p 81.75p 91.13p 17172
09/04/2018 81.75p 82.50p 80.71p 81.75p 14961
06/04/2018 77.63p 82.35p 77.63p 81.75p 26848
05/04/2018 77.63p 78.68p 75.00p 77.63p 1827
04/04/2018 78.38p 78.38p 74.25p 77.63p 23590
03/04/2018 77.63p 81.38p 77.63p 78.38p 614
29/03/2018 77.63p 81.00p 73.80p 77.63p 6245
28/03/2018 83.25p 83.25p 73.50p 77.63p 11047
27/03/2018 83.25p 83.25p 76.50p 83.25p 4444
26/03/2018 83.25p 85.50p 78.00p 83.25p 3453
23/03/2018 84.75p 84.75p 79.50p 83.25p 14643
22/03/2018 87.00p 87.00p 82.50p 84.75p 11128
21/03/2018 84.75p 88.50p 84.75p 87.00p 1714
20/03/2018 83.25p 86.30p 83.25p 84.75p 1648
19/03/2018 87.75p 89.27p 83.25p 83.25p 6533
16/03/2018 96.75p 96.75p 87.00p 87.75p 15426
15/03/2018 96.75p 96.75p 96.75p 96.75p 0
14/03/2018 96.75p 100.50p 93.00p 96.75p 2061
13/03/2018 96.75p 100.50p 93.00p 100.50p 1355
12/03/2018 99.75p 99.75p 93.75p 96.75p 1793
09/03/2018 99.75p 99.75p 99.75p 99.75p 0
08/03/2018 96.75p 100.50p 95.62p 99.75p 8917
07/03/2018 96.75p 96.75p 93.00p 96.75p 239
06/03/2018 96.75p 96.75p 93.00p 96.75p 333
05/03/2018 96.75p 96.75p 95.85p 96.75p 300
02/03/2018 96.75p 96.75p 93.00p 96.75p 3646
01/03/2018 96.75p 96.75p 96.75p 96.75p 0
28/02/2018 96.75p 96.75p 93.45p 96.75p 667
27/02/2018 96.75p 96.75p 91.88p 96.75p 8068
26/02/2018 96.75p 100.50p 96.75p 96.75p 100
23/02/2018 96.75p 96.75p 96.30p 96.75p 509
22/02/2018 93.75p 96.75p 93.75p 96.75p 6178
21/02/2018 92.25p 95.70p 90.15p 93.75p 23060
20/02/2018 96.75p 96.75p 90.94p 92.25p 7783
19/02/2018 95.25p 95.25p 93.00p 95.25p 690
16/02/2018 93.00p 95.25p 91.95p 95.25p 8410
15/02/2018 91.50p 94.31p 91.50p 93.00p 3507
14/02/2018 93.75p 93.75p 84.00p 89.25p 31191
13/02/2018 94.12p 94.50p 90.22p 93.75p 13160
12/02/2018 96.38p 98.25p 94.12p 94.12p 7225
09/02/2018 99.75p 99.75p 93.90p 96.38p 16251
08/02/2018 107.25p 107.25p 99.00p 99.75p 6500
07/02/2018 107.25p 107.25p 105.00p 107.25p 1667
06/02/2018 104.25p 107.25p 99.00p 107.25p 74949
05/02/2018 110.62p 110.62p 108.00p 109.50p 7068
02/02/2018 110.62p 112.50p 108.75p 110.62p 22520
01/02/2018 112.87p 112.87p 107.62p 110.62p 11660
31/01/2018 108.00p 114.38p 108.00p 112.87p 18814
30/01/2018 113.63p 113.63p 105.00p 108.00p 25735
29/01/2018 105.00p 116.19p 104.63p 113.63p 32184
26/01/2018 99.75p 102.00p 99.75p 100.50p 750
25/01/2018 101.25p 103.50p 98.25p 99.75p 11448
24/01/2018 103.13p 103.50p 99.00p 101.25p 1304
23/01/2018 101.25p 105.00p 101.25p 103.13p 5585
22/01/2018 105.00p 105.00p 99.30p 101.25p 12368
19/01/2018 105.00p 105.00p 102.00p 105.00p 27
18/01/2018 103.13p 108.00p 102.01p 105.00p 3146
17/01/2018 109.50p 109.50p 101.25p 101.25p 10498
16/01/2018 110.62p 111.37p 106.95p 109.50p 1040

*Close Price adjusted for both dividends and splits