LSE - Delayed Quote GBp

MyHealthChecked PLC (MHC.L)

15.25

0.00

(0.00%)

At close: January 17 at 2:58:54 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	15.25	16.00	15.16	15.25	15.25	35,428
Jan 16, 2025	15.50	16.00	14.50	15.25	15.25	4,289
Jan 15, 2025	16.00	16.50	15.26	15.50	15.50	88,576
Jan 14, 2025	13.25	16.50	13.00	16.00	16.00	680,131
Jan 13, 2025	13.00	13.19	12.89	13.00	13.00	6,000
Jan 10, 2025	13.00	13.27	12.60	13.00	13.00	80,610
Jan 9, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 8, 2025	13.00	13.50	13.30	13.00	13.00	5,016
Jan 7, 2025	12.50	13.77	12.82	13.00	13.00	75,243
Jan 6, 2025	12.25	12.25	12.25	12.25	12.25	-
Jan 3, 2025	12.50	12.18	12.08	12.25	12.25	9,897
Jan 2, 2025	12.50	13.00	12.00	12.50	12.50	24
Dec 31, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 30, 2024	12.50	12.89	12.00	12.50	12.50	26,384
Dec 27, 2024	12.00	13.00	12.00	12.50	12.50	28,336
Dec 24, 2024	10.75	12.34	10.30	12.00	12.00	155,425
Dec 23, 2024	10.75	10.50	10.50	10.75	10.75	87
Dec 20, 2024	11.00	10.56	10.56	10.75	10.75	2,512
Dec 19, 2024	11.00	10.56	10.56	11.00	11.00	2,589
Dec 18, 2024	11.00	11.00	10.56	11.00	11.00	9,805
Dec 17, 2024	11.25	11.02	11.02	11.25	11.25	7,013
Dec 16, 2024	11.25	11.25	11.25	11.25	11.25	-
Dec 13, 2024	11.25	11.00	11.00	11.25	11.25	133
Dec 12, 2024	11.25	11.02	11.00	11.25	11.25	1,657
Dec 11, 2024	11.25	11.25	11.25	11.25	11.25	-
Dec 10, 2024	11.25	11.00	11.00	11.25	11.25	43
Dec 9, 2024	11.25	11.50	11.00	11.00	11.00	23,680
Dec 6, 2024	11.00	11.00	11.00	11.25	11.25	3
Dec 5, 2024	11.50	11.11	11.11	11.25	11.25	18,787
Dec 4, 2024	12.00	12.00	11.50	11.50	11.50	104,790
Dec 3, 2024	12.00	11.73	11.73	12.00	12.00	56
Dec 2, 2024	12.00	12.50	11.50	12.00	12.00	18,207
Nov 29, 2024	12.00	12.75	11.71	12.00	12.00	13,537
Nov 28, 2024	12.25	12.50	11.71	12.00	12.00	17,532
Nov 27, 2024	12.25	12.25	12.25	12.25	12.25	-
Nov 26, 2024	12.25	12.25	12.25	12.25	12.25	-
Nov 25, 2024	12.00	12.50	12.00	12.25	12.25	65,616
Nov 22, 2024	11.25	12.15	11.11	12.00	12.00	256,138
Nov 21, 2024	12.50	12.05	11.06	11.25	11.25	152,627
Nov 20, 2024	12.50	12.13	12.10	12.50	12.50	100,000
Nov 19, 2024	12.50	12.00	12.00	12.50	12.50	33
Nov 18, 2024	12.50	13.00	13.00	12.50	12.50	123
Nov 15, 2024	12.50	12.00	12.00	12.50	12.50	9
Nov 14, 2024	12.50	12.00	12.00	12.50	12.50	314
Nov 13, 2024	12.50	12.13	12.00	12.50	12.50	33,903
Nov 12, 2024	12.50	12.13	12.00	12.50	12.50	6,846
Nov 11, 2024	12.50	13.00	11.75	12.50	12.50	100,814
Nov 8, 2024	12.50	13.00	12.00	12.50	12.50	5,030
Nov 7, 2024	12.50	12.06	12.00	12.50	12.50	5,315
Nov 6, 2024	12.50	12.00	12.00	12.50	12.50	1,908
Nov 5, 2024	12.75	12.28	12.00	12.50	12.50	11,414
Nov 4, 2024	12.75	13.50	12.00	12.75	12.75	36,735
Nov 1, 2024	12.75	13.50	12.00	12.75	12.75	173
Oct 31, 2024	12.75	13.50	12.28	12.75	12.75	204
Oct 30, 2024	12.50	12.19	12.00	12.75	12.75	2,410
Oct 29, 2024	13.00	12.63	12.50	12.50	12.50	6,966
Oct 28, 2024	13.25	13.25	13.25	13.25	13.25	-
Oct 25, 2024	13.75	14.00	13.11	13.25	13.25	123,555
Oct 24, 2024	14.00	13.70	13.00	14.00	14.00	25,214
Oct 23, 2024	14.00	13.82	13.00	13.75	13.75	72,948
Oct 22, 2024	14.00	13.00	13.00	14.00	14.00	32
Oct 21, 2024	14.00	14.70	13.00	14.00	14.00	7,021
Oct 18, 2024	14.00	15.00	13.00	14.00	14.00	2,538
Oct 17, 2024	14.00	13.55	13.55	14.00	14.00	253
Oct 16, 2024	14.50	15.00	13.55	14.00	14.00	82,215
Oct 15, 2024	13.75	15.00	14.00	14.50	14.50	261,021
Oct 14, 2024	12.75	13.95	12.50	13.50	13.50	170,672
Oct 11, 2024	12.75	13.50	13.20	12.75	12.75	131,006
Oct 10, 2024	12.25	13.50	12.00	12.75	12.75	72,612
Oct 9, 2024	12.00	12.61	11.23	12.25	12.25	290,392
Oct 8, 2024	13.00	13.50	12.27	12.50	12.50	44,015
Oct 7, 2024	13.25	14.00	12.50	13.00	13.00	15,384
Oct 4, 2024	13.25	13.25	13.25	13.25	13.25	-
Oct 3, 2024	13.75	12.62	12.62	13.25	13.25	95,237
Oct 2, 2024	13.50	12.62	12.50	13.25	13.25	10,070
Oct 1, 2024	13.25	14.00	12.62	13.25	13.25	51,718
Sep 30, 2024	13.50	14.00	12.50	13.25	13.25	191,397
Sep 27, 2024	12.50	13.50	12.36	13.50	13.50	92,440
Sep 26, 2024	14.00	15.00	12.48	12.50	12.50	798,289
Sep 25, 2024	14.75	15.26	14.00	15.00	15.00	121,956
Sep 24, 2024	13.75	15.33	14.00	14.75	14.75	192,031
Sep 23, 2024	13.50	13.92	13.00	13.75	13.75	131,007
Sep 20, 2024	13.50	13.86	13.50	13.50	13.50	167,000
Sep 19, 2024	13.00	14.00	12.63	13.50	13.50	26,910
Sep 18, 2024	11.25	13.44	10.50	13.00	13.00	434,159
Sep 17, 2024	11.25	10.69	10.69	11.25	11.25	12,063
Sep 16, 2024	11.25	10.50	10.50	11.25	11.25	220
Sep 13, 2024	11.25	12.00	10.50	11.25	11.25	53,812
Sep 12, 2024	11.25	10.95	10.89	11.25	11.25	37,207
Sep 11, 2024	11.25	12.00	10.50	11.25	11.25	32,348
Sep 10, 2024	11.25	12.00	10.50	11.25	11.25	192,268
Sep 9, 2024	11.25	11.93	10.50	11.25	11.25	7,180
Sep 6, 2024	11.25	11.10	10.50	11.25	11.25	460
Sep 5, 2024	11.25	12.00	10.50	11.25	11.25	163,357
Sep 4, 2024	11.25	11.88	10.50	11.25	11.25	31,930
Sep 3, 2024	11.25	12.00	10.69	11.50	11.50	43,332
Sep 2, 2024	11.25	12.00	10.50	11.25	11.25	23,871
Aug 30, 2024	11.00	12.00	10.50	11.25	11.25	116,104
Aug 29, 2024	11.00	12.00	12.00	11.00	11.00	500,000
Aug 28, 2024	11.00	11.00	11.00	11.00	11.00	-
Aug 27, 2024	11.00	10.90	10.50	10.50	10.50	10,680
Aug 23, 2024	11.00	11.50	10.50	11.00	11.00	24,425
Aug 22, 2024	11.00	11.50	10.60	11.00	11.00	47,658
Aug 21, 2024	11.00	10.67	10.50	11.00	11.00	31,126
Aug 20, 2024	11.50	12.00	11.00	11.00	11.00	77,751
Aug 19, 2024	11.50	12.00	11.27	11.50	11.50	70,165
Aug 16, 2024	10.75	12.00	10.00	11.50	11.50	217,286
Aug 15, 2024	10.00	11.20	9.71	11.20	11.20	324,284
Aug 14, 2024	9.25	10.40	9.00	9.75	9.75	160,676
Aug 13, 2024	9.25	9.50	9.20	9.25	9.25	58,576
Aug 12, 2024	9.25	9.50	9.00	9.25	9.25	202,766
Aug 9, 2024	8.75	9.50	8.50	9.25	9.25	151,761
Aug 8, 2024	9.00	9.00	9.00	9.00	9.00	-
Aug 7, 2024	8.75	9.50	8.00	9.00	9.00	78,528
Aug 6, 2024	9.00	9.00	8.34	8.50	8.50	16,387
Aug 5, 2024	9.00	9.50	8.10	8.75	8.75	44,229
Aug 2, 2024	9.75	10.00	9.00	9.25	9.25	121,331
Aug 1, 2024	9.75	9.83	9.83	9.50	9.50	2,401
Jul 31, 2024	9.50	9.50	9.50	9.50	9.50	-
Jul 30, 2024	9.50	9.50	9.50	9.50	9.50	-
Jul 29, 2024	9.75	9.70	9.10	9.75	9.75	189,551
Jul 26, 2024	10.00	10.00	10.00	10.00	10.00	-
Jul 25, 2024	9.75	10.33	9.32	10.00	10.00	4,103
Jul 24, 2024	9.75	9.50	9.50	10.00	10.00	14
Jul 23, 2024	9.75	10.36	9.52	10.00	10.00	9,925
Jul 22, 2024	9.75	10.38	9.50	10.00	10.00	20,099
Jul 19, 2024	9.75	10.44	9.50	10.00	10.00	121,122
Jul 18, 2024	9.50	9.62	9.00	9.50	9.50	86,152
Jul 17, 2024	9.50	10.00	9.00	9.50	9.50	50,231
Jul 16, 2024	9.75	10.00	9.15	9.50	9.50	34,248
Jul 15, 2024	9.75	10.10	8.82	9.75	9.75	21,594
Jul 12, 2024	10.00	10.08	9.50	9.75	9.75	16,639
Jul 11, 2024	10.00	10.10	9.60	10.00	10.00	3,927
Jul 10, 2024	10.00	10.24	9.50	10.00	10.00	21,255
Jul 9, 2024	10.00	10.27	9.50	10.00	10.00	18,029
Jul 8, 2024	10.00	10.31	9.55	10.00	10.00	20,600
Jul 5, 2024	10.00	9.55	9.55	10.00	10.00	400
Jul 4, 2024	10.00	9.53	9.50	10.00	10.00	2,047
Jul 3, 2024	10.00	9.50	9.50	10.00	10.00	83
Jul 2, 2024	10.00	10.50	10.50	10.00	10.00	4
Jul 1, 2024	10.25	10.31	9.55	10.00	10.00	11,772
Jun 28, 2024	10.25	10.50	10.00	10.25	10.25	79,679
Jun 27, 2024	10.25	10.01	10.01	10.25	10.25	15
Jun 26, 2024	10.25	10.44	10.00	10.25	10.25	9,382
Jun 25, 2024	10.25	10.06	10.00	10.25	10.25	49,887
Jun 24, 2024	10.25	10.49	10.08	10.25	10.25	63,933
Jun 21, 2024	10.25	10.48	10.00	10.25	10.25	67,775
Jun 20, 2024	10.25	10.48	10.00	10.25	10.25	79
Jun 19, 2024	10.25	10.50	10.00	10.25	10.25	54,539
Jun 18, 2024	10.25	10.22	10.00	10.25	10.25	56,399
Jun 17, 2024	10.25	10.33	10.00	10.25	10.25	74,207
Jun 14, 2024	10.75	11.50	10.00	10.25	10.25	76,887
Jun 13, 2024	10.75	11.50	10.00	10.75	10.75	88,983
Jun 12, 2024	10.75	10.94	10.00	10.75	10.75	591
Jun 11, 2024	9.75	12.00	9.85	10.75	10.75	223,638
Jun 10, 2024	11.00	11.50	9.00	9.75	9.75	641,445
Jun 7, 2024	11.00	11.50	11.31	11.00	11.00	70,526
Jun 6, 2024	11.00	11.36	10.68	11.00	11.00	46,103
Jun 5, 2024	11.25	11.46	10.66	11.00	11.00	160,281
Jun 4, 2024	11.50	12.00	11.00	11.38	11.38	131,337
Jun 3, 2024	11.38	12.00	11.59	11.50	11.50	22,120
May 31, 2024	11.88	12.75	11.22	11.38	11.38	143,877
May 30, 2024	11.38	12.90	11.00	12.38	12.38	218,041
May 29, 2024	11.38	11.75	11.00	11.38	11.38	21,971
May 28, 2024	11.38	11.75	11.00	11.38	11.38	26,060
May 24, 2024	11.38	11.75	11.00	11.38	11.38	26,337
May 23, 2024	11.25	12.00	11.00	11.80	11.80	289,324
May 22, 2024	9.50	11.33	9.75	11.25	11.25	457,217
May 21, 2024	9.00	9.90	9.70	9.50	9.50	80,761
May 20, 2024	9.25	10.00	8.82	9.00	9.00	20,835
May 17, 2024	9.25	9.47	9.30	9.25	9.25	26,483
May 16, 2024	9.25	9.34	9.13	9.25	9.25	60,346
May 15, 2024	9.75	9.75	9.18	9.25	9.25	107,494
May 14, 2024	10.00	10.50	9.65	9.75	9.75	38,656
May 13, 2024	10.00	10.22	9.60	10.00	10.00	7,418
May 10, 2024	10.00	9.68	9.68	10.00	10.00	4,417
May 9, 2024	10.00	10.50	9.50	10.00	10.00	3,064
May 8, 2024	10.00	10.50	9.60	10.00	10.00	61,998
May 7, 2024	10.00	10.00	10.00	10.00	10.00	-
May 3, 2024	10.00	10.00	10.00	10.00	10.00	-
May 2, 2024	10.00	9.80	9.80	10.00	10.00	10,000
May 1, 2024	10.00	10.50	9.50	10.00	10.00	5,128
Apr 30, 2024	9.75	10.49	9.87	10.00	10.00	76,907
Apr 29, 2024	10.00	10.00	9.50	9.75	9.75	91,724
Apr 26, 2024	10.00	10.16	9.50	10.00	10.00	206,629
Apr 25, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 24, 2024	10.25	10.37	10.00	10.00	10.00	83,118
Apr 23, 2024	10.75	11.00	10.00	10.50	10.50	52,829
Apr 22, 2024	10.75	10.23	10.00	10.75	10.75	11,005
Apr 19, 2024	10.75	11.50	10.00	10.75	10.75	9,724
Apr 18, 2024	10.75	11.50	10.00	10.75	10.75	22,393
Apr 17, 2024	10.50	11.34	10.00	10.75	10.75	255,985
Apr 16, 2024	10.75	11.00	10.00	10.50	10.50	20
Apr 15, 2024	10.75	11.38	10.33	10.75	10.75	11,858
Apr 12, 2024	10.50	11.38	10.00	10.00	10.00	145,453
Apr 11, 2024	10.50	10.78	10.77	10.50	10.50	27,701
Apr 10, 2024	10.50	10.81	9.80	10.50	10.50	49,675
Apr 9, 2024	11.25	12.00	10.10	10.50	10.50	427,701
Apr 8, 2024	11.50	12.00	10.98	11.25	11.25	30,914
Apr 5, 2024	11.50	12.00	11.00	11.50	11.50	9,221
Apr 4, 2024	11.25	11.90	10.98	11.50	11.50	87,987
Apr 3, 2024	12.00	12.00	11.00	11.25	11.25	55,115
Apr 2, 2024	12.25	13.00	11.50	12.00	12.00	196,287
Mar 28, 2024	12.25	12.46	11.50	12.25	12.25	37,336
Mar 27, 2024	12.25	11.62	11.50	12.25	12.25	7,546
Mar 26, 2024	12.25	11.66	11.50	12.25	12.25	524,951
Mar 25, 2024	12.25	12.49	11.50	12.25	12.25	35,664
Mar 22, 2024	12.25	12.54	11.50	12.25	12.25	27,780
Mar 21, 2024	12.25	12.60	11.66	12.25	12.25	32,367
Mar 20, 2024	12.50	12.62	11.50	12.25	12.25	6,630
Mar 19, 2024	12.50	12.06	12.06	12.50	12.50	15,000
Mar 18, 2024	12.50	12.87	12.21	12.50	12.50	39,302
Mar 15, 2024	12.50	13.24	12.25	12.50	12.50	156,730
Mar 14, 2024	12.25	13.00	11.50	12.50	12.50	69,788
Mar 13, 2024	12.50	13.00	12.00	12.25	12.25	54,773
Mar 12, 2024	12.50	12.94	11.75	11.75	11.75	124,733
Mar 11, 2024	12.50	13.00	11.50	12.50	12.50	95,538
Mar 8, 2024	12.50	12.00	12.00	12.50	12.50	345
Mar 7, 2024	12.75	12.78	12.01	12.50	12.50	3,107
Mar 6, 2024	13.00	12.50	12.50	12.75	12.75	10,000
Mar 5, 2024	13.25	14.00	12.50	13.00	13.00	92,063
Mar 4, 2024	13.25	14.00	12.50	13.25	13.25	108,370
Mar 1, 2024	13.25	13.44	12.68	13.25	13.25	5,714
Feb 29, 2024	12.75	13.63	12.78	13.25	13.25	94,617
Feb 28, 2024	13.25	13.50	12.50	12.75	12.75	21,225
Feb 27, 2024	13.50	13.50	13.00	13.25	13.25	128,303
Feb 26, 2024	14.00	14.50	13.00	13.50	13.50	229,190
Feb 23, 2024	13.50	14.45	13.50	14.00	14.00	14,356
Feb 22, 2024	13.50	14.00	13.28	13.50	13.50	36,570
Feb 21, 2024	13.25	14.22	13.00	13.50	13.50	168,800
Feb 20, 2024	12.50	13.40	11.69	13.25	13.25	245,739
Feb 19, 2024	12.75	12.58	12.00	12.50	12.50	81,853
Feb 16, 2024	13.25	13.05	12.50	12.75	12.75	239,741
Feb 15, 2024	13.25	14.00	13.91	13.25	13.25	732
Feb 14, 2024	12.50	14.00	12.50	13.25	13.25	82,075
Feb 13, 2024	11.75	13.00	11.50	12.50	12.50	266,637
Feb 12, 2024	11.75	11.94	11.75	11.75	11.75	148,177
Feb 9, 2024	12.50	12.47	11.74	11.75	11.75	296,788
Feb 8, 2024	12.50	13.00	12.30	12.50	12.50	2,124
Feb 7, 2024	12.25	12.93	12.17	12.50	12.50	32,133
Feb 6, 2024	11.25	12.95	11.00	12.25	12.25	112,521
Feb 5, 2024	11.25	11.55	10.78	11.25	11.25	183,075
Feb 2, 2024	11.50	12.00	10.50	11.25	11.25	232,820
Feb 1, 2024	11.50	11.89	11.11	11.50	11.50	46,692
Jan 31, 2024	11.50	11.50	11.50	11.50	11.50	-
Jan 30, 2024	11.50	12.00	11.00	11.50	11.50	17,743
Jan 29, 2024	11.50	11.33	11.33	11.50	11.50	5,000
Jan 26, 2024	12.00	11.95	11.27	11.50	11.50	4,085
Jan 25, 2024	12.00	12.50	11.50	12.00	12.00	818
Jan 24, 2024	12.00	12.49	12.39	12.00	12.00	7,532
Jan 23, 2024	11.50	12.50	11.22	12.00	12.00	102,293
Jan 22, 2024	11.25	11.98	10.50	11.50	11.50	81,334
Jan 19, 2024	11.25	11.33	11.00	11.25	11.25	80,461
Jan 18, 2024	12.25	12.00	11.00	11.25	11.25	111,168
Jan 17, 2024	12.25	12.13	12.13	12.25	12.25	429

RUA.L RUA Life Sciences plc

13.00

+8.33%

CREO.L Creo Medical Group PLC

18.50

-2.63%

NCYT.L Novacyt S.A.

56.70

-3.90%

POLX.L Polarean Imaging plc

1.2000

+2.13%

SN.L Smith & Nephew plc

1,025.50

+0.39%

NVRO Nevro Corp.

4.5700

+1.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MyHealthChecked PLC (MHC.L)

Related Tickers