- Share Prices
Myhealthchecked PLC (MHC)
12.25p-0.63 (-5.14%)28 Mar 2024, 15:57
Myhealthchecked PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 12.25p | 11.62p | 11.50p | 12.25p | 7,546 |
Mar 26, 2024 | 12.25p | 11.66p | 11.50p | 12.25p | 524,951 |
Mar 25, 2024 | 12.25p | 12.49p | 11.50p | 12.25p | 35,664 |
Mar 22, 2024 | 12.25p | 12.54p | 11.50p | 12.25p | 27,780 |
Mar 21, 2024 | 12.25p | 12.60p | 11.66p | 12.25p | 32,367 |
Mar 20, 2024 | 12.50p | 12.62p | 11.50p | 12.25p | 6,630 |
Mar 19, 2024 | 12.50p | 12.06p | 12.06p | 12.50p | 15,000 |
Mar 18, 2024 | 12.50p | 12.87p | 12.21p | 12.50p | 39,302 |
Mar 15, 2024 | 12.50p | 13.24p | 12.25p | 12.50p | 156,730 |
Mar 14, 2024 | 12.25p | 13.00p | 11.50p | 12.50p | 69,788 |
Mar 13, 2024 | 12.50p | 13.00p | 12.00p | 12.25p | 54,773 |
Mar 12, 2024 | 12.50p | 12.94p | 11.75p | 11.75p | 124,733 |
Mar 11, 2024 | 12.50p | 13.00p | 11.50p | 12.50p | 95,538 |
Mar 8, 2024 | 12.50p | 12.00p | 12.00p | 12.50p | 345 |
Mar 7, 2024 | 12.75p | 12.78p | 12.01p | 12.50p | 3,107 |
Mar 6, 2024 | 13.00p | 12.50p | 12.50p | 12.75p | 10,000 |
Mar 5, 2024 | 13.25p | 14.00p | 12.50p | 13.00p | 92,063 |
Mar 4, 2024 | 13.25p | 14.00p | 12.50p | 13.25p | 108,370 |
Mar 1, 2024 | 13.25p | 13.44p | 12.68p | 13.25p | 5,714 |
Feb 29, 2024 | 12.75p | 13.63p | 12.78p | 13.25p | 94,617 |
Feb 28, 2024 | 13.25p | 13.50p | 12.50p | 12.75p | 21,225 |
Feb 27, 2024 | 13.50p | 13.50p | 13.00p | 13.25p | 128,303 |
Feb 26, 2024 | 14.00p | 14.50p | 13.00p | 13.50p | 229,190 |
Feb 23, 2024 | 13.50p | 14.45p | 13.50p | 14.00p | 14,356 |
Feb 22, 2024 | 13.50p | 14.00p | 13.28p | 13.50p | 36,570 |
Feb 21, 2024 | 13.25p | 14.22p | 13.00p | 13.50p | 168,800 |
Feb 20, 2024 | 12.50p | 13.40p | 11.70p | 13.25p | 245,739 |
Feb 19, 2024 | 12.75p | 12.58p | 12.00p | 12.50p | 81,853 |
Feb 16, 2024 | 13.25p | 13.05p | 12.50p | 12.75p | 239,741 |
Feb 15, 2024 | 13.25p | 14.00p | 13.91p | 13.25p | 732 |
Feb 14, 2024 | 12.50p | 14.00p | 12.50p | 13.25p | 82,075 |
Feb 13, 2024 | 11.75p | 13.00p | 11.50p | 12.50p | 266,637 |
Feb 12, 2024 | 11.75p | 11.95p | 11.75p | 11.75p | 148,177 |
Feb 9, 2024 | 12.50p | 12.47p | 11.74p | 11.75p | 296,788 |
Feb 8, 2024 | 12.50p | 13.00p | 12.30p | 12.50p | 2,124 |
Feb 7, 2024 | 12.25p | 12.93p | 12.17p | 12.50p | 32,133 |
Feb 6, 2024 | 11.25p | 12.96p | 11.00p | 12.25p | 112,521 |
Feb 5, 2024 | 11.25p | 11.55p | 10.78p | 11.25p | 183,075 |
Feb 2, 2024 | 11.50p | 12.00p | 10.50p | 11.25p | 232,820 |
Feb 1, 2024 | 11.50p | 11.89p | 11.11p | 11.50p | 46,692 |
Jan 30, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 17,743 |
Jan 29, 2024 | 11.50p | 11.33p | 11.33p | 11.50p | 5,000 |
Jan 26, 2024 | 12.00p | 11.95p | 11.27p | 11.50p | 4,085 |
Jan 25, 2024 | 12.00p | 12.50p | 11.50p | 12.00p | 818 |
Jan 24, 2024 | 12.00p | 12.49p | 12.39p | 12.00p | 7,532 |
Jan 23, 2024 | 11.50p | 12.50p | 11.22p | 12.00p | 102,293 |
Jan 22, 2024 | 11.25p | 11.98p | 10.50p | 11.50p | 81,334 |
Jan 19, 2024 | 11.25p | 11.33p | 11.00p | 11.25p | 80,461 |
Jan 18, 2024 | 12.25p | 12.00p | 11.00p | 11.25p | 111,168 |
Jan 17, 2024 | 12.25p | 12.13p | 12.13p | 12.25p | 429 |