Australia markets closed

MyHealthChecked PLC (MHC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10.25-0.50 (-4.65%)
At close: 02:35PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202410.7511.5010.0010.2510.2576,887
13 June 202410.7511.5010.0010.7510.7588,983
12 June 202410.7510.9410.0010.7510.75591
11 June 20249.7512.009.8510.7510.75223,638
10 June 202411.0011.509.009.759.75641,445
07 June 202411.0011.5011.3111.0011.0070,526
06 June 202411.0011.3610.6811.0011.0046,103
05 June 202411.2511.4610.6611.0011.00160,281
04 June 202411.5012.0011.0011.3811.38131,337
03 June 202411.3812.0011.5911.5011.5022,120
31 May 202411.8812.7511.2211.3811.38143,877
30 May 202411.3812.9011.0012.3812.38218,041
29 May 202411.3811.7511.0011.3811.3821,971
28 May 202411.3811.7511.0011.3811.3826,060
24 May 202411.3811.7511.0011.3811.3826,337
23 May 202411.2512.0011.0011.8011.80289,324
22 May 20249.5011.339.7511.2511.25457,217
21 May 20249.009.909.709.509.5080,761
20 May 20249.2510.008.829.009.0020,835
17 May 20249.259.479.309.259.2526,483
16 May 20249.259.349.139.259.2560,346
15 May 20249.759.759.189.259.25107,494
14 May 202410.0010.509.659.759.7538,656
13 May 202410.0010.229.6010.0010.007,418
10 May 202410.009.689.6810.0010.004,417
09 May 202410.0010.509.5010.0010.003,064
08 May 202410.0010.509.6010.0010.0061,998
07 May 202410.0010.0010.0010.0010.00-
03 May 202410.0010.0010.0010.0010.00-
02 May 202410.009.809.8010.0010.0010,000
01 May 202410.0010.509.5010.0010.005,128
30 Apr 20249.7510.499.8710.0010.0076,907
29 Apr 202410.0010.009.509.759.7591,724
26 Apr 202410.0010.169.5010.0010.00206,629
25 Apr 202410.0010.0010.0010.0010.00-
24 Apr 202410.2510.3710.0010.0010.0083,118
23 Apr 202410.7511.0010.0010.5010.5052,829
22 Apr 202410.7510.2310.0010.7510.7511,005
19 Apr 202410.7511.5010.0010.7510.759,724
18 Apr 202410.7511.5010.0010.7510.7522,393
17 Apr 202410.5011.3410.0010.7510.75255,985
16 Apr 202410.7511.0010.0010.5010.5020
15 Apr 202410.7511.3810.3310.7510.7511,858
12 Apr 202410.5011.3810.0010.0010.00145,453
11 Apr 202410.5010.7810.7710.5010.5027,701
10 Apr 202410.5010.819.8010.5010.5049,675
09 Apr 202411.2512.0010.1010.5010.50427,701
08 Apr 202411.5012.0010.9811.2511.2530,914
05 Apr 202411.5012.0011.0011.5011.509,221
04 Apr 202411.2511.9010.9811.5011.5087,987
03 Apr 202412.0012.0011.0011.2511.2555,115
02 Apr 202412.2513.0011.5012.0012.00196,287
28 Mar 202412.2512.4611.5012.2512.2537,336
27 Mar 202412.2511.6211.5012.2512.257,546
26 Mar 202412.2511.6611.5012.2512.25524,951
25 Mar 202412.2512.4911.5012.2512.2535,664
22 Mar 202412.2512.5411.5012.2512.2527,780
21 Mar 202412.2512.6011.6612.2512.2532,367
20 Mar 202412.5012.6211.5012.2512.256,630
19 Mar 202412.5012.0612.0612.5012.5015,000
18 Mar 202412.5012.8712.2112.5012.5039,302
15 Mar 202412.5013.2412.2512.5012.50156,730
14 Mar 202412.2513.0011.5012.5012.5069,788
13 Mar 202412.5013.0012.0012.2512.2554,773
12 Mar 202412.5012.9411.7511.7511.75124,733
11 Mar 202412.5013.0011.5012.5012.5095,538
08 Mar 202412.5012.0012.0012.5012.50345
07 Mar 202412.7512.7812.0112.5012.503,107
06 Mar 202413.0012.5012.5012.7512.7510,000
05 Mar 202413.2514.0012.5013.0013.0092,063
04 Mar 202413.2514.0012.5013.2513.25108,370
01 Mar 202413.2513.4412.6813.2513.255,714
29 Feb 202412.7513.6312.7813.2513.2594,617
28 Feb 202413.2513.5012.5012.7512.7521,225
27 Feb 202413.5013.5013.0013.2513.25128,303
26 Feb 202414.0014.5013.0013.5013.50229,190
23 Feb 202413.5014.4513.5014.0014.0014,356
22 Feb 202413.5014.0013.2813.5013.5036,570
21 Feb 202413.2514.2213.0013.5013.50168,800
20 Feb 202412.5013.4011.6913.2513.25245,739
19 Feb 202412.7512.5812.0012.5012.5081,853
16 Feb 202413.2513.0512.5012.7512.75239,741
15 Feb 202413.2514.0013.9113.2513.25732
14 Feb 202412.5014.0012.5013.2513.2582,075
13 Feb 202411.7513.0011.5012.5012.50266,637
12 Feb 202411.7511.9411.7511.7511.75148,177
09 Feb 202412.5012.4711.7411.7511.75296,788
08 Feb 202412.5013.0012.3012.5012.502,124
07 Feb 202412.2512.9312.1712.5012.5032,133
06 Feb 202411.2512.9511.0012.2512.25112,521
05 Feb 202411.2511.5510.7811.2511.25183,075
02 Feb 202411.5012.0010.5011.2511.25232,820
01 Feb 202411.5011.8911.1111.5011.5046,692
31 Jan 202411.5011.5011.5011.5011.50-
30 Jan 202411.5012.0011.0011.5011.5017,743
29 Jan 202411.5011.3311.3311.5011.505,000
26 Jan 202412.0011.9511.2711.5011.504,085
25 Jan 202412.0012.5011.5012.0012.00818
24 Jan 202412.0012.4912.3912.0012.007,532
23 Jan 202411.5012.5011.2212.0012.00102,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...