MGC Pharmaceuticals Limited NPV (DI) (MXC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MGC Pharmaceuticals Limited NPV (DI)

Date Open High Low Close* Volume
09/04/2024 22.00p 22.00p 22.00p 22.00p 0
08/04/2024 22.00p 22.00p 22.00p 22.00p 0
05/04/2024 22.00p 22.00p 22.00p 22.00p 0
04/04/2024 22.00p 22.00p 22.00p 22.00p 0
03/04/2024 22.00p 22.00p 22.00p 22.00p 0
02/04/2024 22.00p 22.90p 21.10p 22.00p 3655
28/03/2024 21.00p 24.00p 20.00p 22.00p 20436
27/03/2024 21.00p 22.00p 20.10p 21.00p 2428
26/03/2024 21.00p 21.90p 20.00p 21.00p 18780
25/03/2024 21.00p 21.90p 20.10p 21.00p 2108
22/03/2024 21.00p 23.00p 20.10p 21.00p 3648
21/03/2024 21.00p 23.70p 20.10p 21.00p 3332
20/03/2024 21.00p 23.00p 21.00p 23.70p 3321
19/03/2024 21.00p 23.00p 20.10p 23.00p 4142
18/03/2024 20.50p 22.00p 20.00p 21.00p 5499
15/03/2024 20.50p 22.00p 19.33p 22.00p 6004
14/03/2024 20.50p 22.00p 19.00p 22.00p 8987
13/03/2024 20.50p 22.00p 19.00p 20.50p 100309
12/03/2024 20.50p 22.00p 19.00p 20.50p 102005
11/03/2024 20.50p 21.85p 19.15p 20.50p 583
08/03/2024 20.50p 20.87p 19.15p 20.50p 6490
07/03/2024 19.50p 20.00p 19.05p 19.50p 13967
06/03/2024 19.50p 19.50p 19.05p 19.50p 88418
05/03/2024 19.50p 20.00p 19.00p 19.50p 212429
04/03/2024 19.50p 19.75p 19.00p 19.50p 2535
01/03/2024 19.50p 19.75p 19.00p 19.50p 663
29/02/2024 20.00p 21.00p 19.00p 19.50p 4574
28/02/2024 20.00p 20.90p 19.00p 20.00p 5164
27/02/2024 20.50p 20.50p 20.00p 20.50p 9524
26/02/2024 20.50p 21.85p 19.00p 20.50p 24019
23/02/2024 20.50p 21.85p 19.00p 20.50p 86
22/02/2024 20.50p 21.85p 19.00p 20.50p 10755
21/02/2024 20.50p 22.00p 19.00p 22.00p 107189
20/02/2024 20.50p 22.00p 19.00p 20.50p 9837
19/02/2024 20.00p 22.00p 19.00p 21.10p 7172
16/02/2024 19.50p 21.00p 19.00p 20.00p 37652
15/02/2024 21.00p 21.00p 19.00p 19.50p 57831
14/02/2024 19.50p 25.00p 19.00p 21.00p 565600
13/02/2024 18.50p 21.00p 17.81p 20.00p 44137
12/02/2024 18.50p 19.35p 17.35p 18.50p 5375
09/02/2024 18.50p 19.35p 17.35p 18.50p 161
08/02/2024 18.50p 19.35p 17.35p 18.50p 10971
07/02/2024 18.50p 19.35p 17.35p 18.50p 919
06/02/2024 18.50p 19.35p 17.15p 18.50p 19710
05/02/2024 18.50p 19.85p 17.15p 18.50p 10733
02/02/2024 18.50p 18.80p 17.15p 18.50p 8770
01/02/2024 18.00p 20.00p 17.00p 18.50p 6485
31/01/2024 18.00p 18.80p 17.19p 18.00p 1862
30/01/2024 18.00p 18.80p 17.20p 18.00p 1031
29/01/2024 18.00p 18.90p 17.20p 18.00p 7059
26/01/2024 18.50p 19.00p 17.00p 18.00p 19410
25/01/2024 18.50p 20.00p 17.00p 18.50p 3006
24/01/2024 18.50p 19.90p 18.00p 18.50p 768
23/01/2024 20.50p 21.00p 18.00p 19.00p 35260
22/01/2024 21.50p 23.00p 20.15p 21.50p 11031
19/01/2024 21.50p 22.40p 20.22p 21.50p 4699
18/01/2024 23.50p 23.95p 20.00p 21.50p 105663
17/01/2024 23.50p 24.00p 23.06p 23.50p 2498
16/01/2024 23.50p 24.00p 23.00p 23.50p 1064
15/01/2024 24.50p 24.50p 23.00p 24.00p 6704
12/01/2024 24.00p 25.00p 23.00p 24.00p 1418
11/01/2024 24.00p 24.00p 23.00p 24.00p 411
10/01/2024 24.50p 24.50p 24.00p 24.50p 3746
09/01/2024 25.00p 25.88p 24.00p 24.50p 35154
08/01/2024 25.00p 26.00p 24.00p 25.00p 3223
05/01/2024 26.00p 26.30p 24.00p 25.00p 3748
04/01/2024 26.00p 26.30p 25.00p 26.00p 987
03/01/2024 27.00p 27.00p 25.00p 26.00p 2886
02/01/2024 27.00p 27.00p 25.00p 27.00p 7532
29/12/2023 27.00p 27.00p 25.00p 27.00p 4640
28/12/2023 27.50p 29.60p 25.00p 27.00p 6941
27/12/2023 27.50p 27.50p 25.00p 27.00p 9431
22/12/2023 27.00p 27.50p 26.00p 27.50p 375
21/12/2023 27.00p 27.00p 26.00p 27.00p 801
20/12/2023 27.00p 28.00p 26.00p 27.00p 4720
19/12/2023 27.55p 29.00p 26.00p 28.60p 28427
18/12/2023 27.00p 27.25p 26.00p 26.50p 2313
15/12/2023 28.50p 29.00p 26.00p 27.00p 2095
14/12/2023 28.50p 29.00p 25.00p 28.00p 3359
13/12/2023 28.50p 30.00p 27.00p 28.50p 1356
12/12/2023 29.50p 30.00p 25.00p 28.50p 5988
11/12/2023 31.00p 31.00p 29.00p 29.50p 1235
08/12/2023 31.00p 33.00p 29.00p 33.00p 4260
07/12/2023 32.00p 32.00p 29.00p 31.00p 4531
06/12/2023 33.50p 35.00p 30.50p 32.00p 8404
05/12/2023 36.50p 36.50p 31.00p 33.50p 11025
04/12/2023 36.50p 38.00p 35.00p 36.50p 2728
01/12/2023 36.50p 38.00p 35.00p 36.50p 1276
30/11/2023 36.50p 36.50p 35.00p 36.50p 1276
29/11/2023 36.50p 36.50p 35.00p 36.50p 1509
28/11/2023 37.50p 38.80p 34.75p 38.80p 9985
27/11/2023 37.50p 37.50p 35.00p 37.50p 20244
24/11/2023 37.50p 39.00p 36.00p 37.50p 547
23/11/2023 37.50p 39.00p 36.00p 37.50p 373
22/11/2023 38.00p 38.00p 36.00p 37.50p 4203
21/11/2023 39.50p 39.50p 36.10p 37.00p 62326
20/11/2023 39.50p 39.50p 39.00p 39.50p 20726
17/11/2023 39.50p 40.00p 39.00p 39.50p 23591
16/11/2023 37.50p 40.00p 36.50p 39.50p 439134
15/11/2023 33.00p 39.00p 31.00p 37.50p 313005
14/11/2023 32.00p 35.00p 31.00p 33.00p 24613
13/11/2023 31.00p 32.90p 30.40p 32.00p 219608
10/11/2023 29.00p 33.00p 28.00p 30.00p 115900
09/11/2023 30.50p 30.75p 27.00p 28.50p 14793
08/11/2023 28.50p 31.00p 28.00p 30.50p 204004
07/11/2023 25.50p 30.00p 24.00p 27.50p 182957
06/11/2023 25.50p 25.50p 24.00p 25.50p 4456
03/11/2023 25.00p 26.90p 23.00p 25.00p 90213
02/11/2023 27.50p 27.50p 13.10p 25.00p 265407
01/11/2023 75.00p 65.00p 65.00p 65.00p 0
31/10/2023 75.00p 65.00p 65.00p 65.00p 0
30/10/2023 75.00p 65.00p 65.00p 65.00p 0
27/10/2023 75.00p 84.90p 60.00p 65.00p 8453
26/10/2023 75.00p 84.90p 73.50p 75.00p 2367
25/10/2023 75.00p 85.00p 73.20p 75.00p 1788
24/10/2023 80.00p 90.00p 65.00p 75.00p 4273
23/10/2023 75.00p 90.00p 70.00p 80.00p 2726
20/10/2023 70.00p 80.00p 64.70p 77.00p 5340
19/10/2023 70.00p 80.00p 64.70p 70.00p 1784
18/10/2023 70.00p 80.00p 64.00p 70.00p 1388
17/10/2023 70.00p 76.00p 64.00p 70.00p 1825
16/10/2023 70.00p 76.00p 60.00p 70.00p 515
13/10/2023 70.00p 80.00p 60.00p 70.00p 2557
12/10/2023 70.00p 80.00p 60.00p 70.00p 2124
11/10/2023 75.00p 80.00p 60.00p 70.00p 1479
10/10/2023 75.00p 81.60p 70.00p 75.00p 2337
09/10/2023 75.00p 80.00p 70.00p 75.00p 1139
06/10/2023 75.00p 77.70p 70.00p 75.00p 1841
05/10/2023 75.00p 81.60p 70.00p 81.60p 2240
04/10/2023 70.00p 81.60p 70.00p 75.00p 3377
03/10/2023 82.50p 82.50p 71.50p 77.50p 4033
02/10/2023 82.50p 90.00p 75.00p 80.00p 3242
29/09/2023 82.50p 90.00p 70.00p 82.50p 2529
28/09/2023 75.00p 90.00p 60.50p 75.00p 21171
27/09/2023 65.00p 80.00p 50.00p 75.00p 21953
26/09/2023 95.00p 95.00p 50.00p 55.00p 71386
25/09/2023 105.00p 106.90p 100.00p 105.00p 2903
22/09/2023 115.00p 115.00p 100.00p 105.00p 8413
21/09/2023 115.00p 115.00p 100.10p 115.00p 9953
20/09/2023 115.00p 119.90p 105.10p 115.00p 5536
19/09/2023 115.00p 122.50p 110.00p 115.00p 1393
18/09/2023 115.00p 120.00p 110.00p 115.00p 6856
15/09/2023 115.00p 120.00p 110.00p 115.00p 2049
14/09/2023 120.00p 122.70p 110.00p 115.00p 17231
13/09/2023 120.00p 123.00p 110.00p 120.00p 5515
12/09/2023 125.00p 130.00p 110.00p 120.00p 1896
11/09/2023 125.00p 127.80p 120.50p 125.00p 369
08/09/2023 125.00p 127.80p 120.00p 125.00p 53
07/09/2023 125.00p 127.80p 120.00p 125.00p 134
06/09/2023 125.00p 130.00p 120.00p 125.00p 2159
05/09/2023 130.00p 131.00p 120.00p 125.00p 732
04/09/2023 135.00p 140.00p 120.00p 130.00p 13135
01/09/2023 135.00p 135.00p 130.00p 135.00p 517
31/08/2023 135.00p 140.00p 122.00p 130.00p 3877
30/08/2023 135.00p 135.00p 130.00p 135.00p 226
29/08/2023 135.00p 135.00p 130.00p 135.00p 2008
25/08/2023 135.00p 135.00p 125.00p 135.00p 480
24/08/2023 135.00p 140.00p 130.00p 135.00p 11202
23/08/2023 135.00p 140.00p 130.00p 135.00p 689
22/08/2023 135.00p 140.00p 130.00p 135.00p 209
21/08/2023 135.00p 140.00p 130.00p 135.00p 1162
18/08/2023 135.00p 140.00p 130.00p 135.00p 1080
17/08/2023 135.00p 140.00p 130.00p 135.00p 1303
16/08/2023 135.00p 140.00p 126.00p 135.00p 3766
15/08/2023 140.00p 148.80p 130.00p 140.00p 640
14/08/2023 135.00p 150.00p 130.00p 140.00p 17318
11/08/2023 135.00p 136.00p 130.00p 135.00p 886
10/08/2023 135.00p 136.00p 130.00p 135.00p 542
09/08/2023 140.00p 150.00p 130.00p 135.00p 3962
08/08/2023 140.00p 149.00p 130.00p 130.00p 1081
07/08/2023 140.00p 150.00p 130.00p 140.00p 3778
04/08/2023 145.00p 145.00p 130.00p 140.00p 7732
03/08/2023 145.00p 150.00p 137.00p 150.00p 1776
02/08/2023 145.00p 150.00p 140.00p 145.00p 1685
01/08/2023 145.00p 150.00p 140.00p 145.00p 6942
31/07/2023 145.00p 153.00p 140.00p 150.00p 4764
28/07/2023 145.00p 148.00p 140.00p 145.00p 5402
27/07/2023 145.00p 153.00p 140.00p 145.00p 2248
26/07/2023 145.00p 150.00p 140.00p 147.00p 12233
25/07/2023 145.00p 146.00p 140.00p 145.00p 3821
24/07/2023 140.00p 147.50p 134.75p 145.00p 20899
21/07/2023 140.00p 150.00p 132.80p 147.00p 9892
20/07/2023 135.00p 150.00p 131.70p 148.00p 7338
19/07/2023 135.00p 140.00p 130.00p 135.00p 3626
18/07/2023 140.00p 150.00p 130.00p 130.00p 15132
17/07/2023 135.00p 150.00p 120.00p 140.00p 41018
14/07/2023 135.00p 150.00p 110.00p 130.00p 226028
13/07/2023 275.00p 275.00p 240.00p 260.00p 4122
12/07/2023 275.00p 290.00p 250.00p 275.00p 1877
11/07/2023 270.00p 270.00p 260.00p 270.00p 606
10/07/2023 275.00p 296.00p 252.50p 275.00p 9457
07/07/2023 255.00p 300.00p 250.00p 275.00p 27087
06/07/2023 260.00p 270.00p 230.00p 250.00p 3093
05/07/2023 260.00p 270.00p 250.00p 260.00p 615
04/07/2023 275.00p 300.00p 250.00p 260.00p 2332
03/07/2023 285.00p 300.00p 260.00p 280.00p 2917
30/06/2023 295.00p 300.00p 270.00p 300.00p 2228
29/06/2023 300.00p 310.00p 290.00p 295.00p 1532
28/06/2023 300.00p 310.00p 290.00p 300.00p 1032
27/06/2023 300.00p 310.00p 290.00p 300.00p 370

*Close Price adjusted for both dividends and splits