Shares Magazine
14.00p+0.00 (+0.00%)02 May 2025, 08:09
Myhealthchecked PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 14.00p | 13.30p | 13.30p | 14.00p | 15,068 |
| Apr 30, 2025 | 14.50p | 14.70p | 13.00p | 14.00p | 27,865 |
| Apr 29, 2025 | 14.50p | 14.75p | 13.00p | 14.50p | 66,543 |
| Apr 28, 2025 | 14.50p | 14.06p | 14.06p | 14.50p | 972 |
| Apr 25, 2025 | 14.50p | 14.25p | 13.72p | 14.50p | 17,957 |
| Apr 24, 2025 | 14.50p | 14.00p | 14.00p | 14.50p | 12 |
| Apr 23, 2025 | 14.00p | 15.00p | 13.00p | 14.50p | 5,398 |
| Apr 22, 2025 | 14.00p | 15.00p | 12.80p | 14.00p | 74 |
| Apr 17, 2025 | 14.00p | 13.20p | 13.20p | 14.00p | 12,528 |
| Apr 16, 2025 | 14.00p | 14.58p | 13.12p | 14.00p | 16,019 |
| Apr 15, 2025 | 14.00p | 13.00p | 13.00p | 14.00p | 266 |
| Apr 14, 2025 | 14.00p | 15.00p | 15.00p | 14.00p | 22 |
| Apr 11, 2025 | 14.00p | 13.00p | 12.74p | 14.00p | 22 |
| Apr 10, 2025 | 14.00p | 13.20p | 13.00p | 14.00p | 5,988 |
| Apr 9, 2025 | 14.00p | 13.12p | 12.74p | 14.00p | 3,558 |
| Apr 7, 2025 | 14.00p | 14.97p | 13.00p | 14.00p | 5,837 |
| Apr 3, 2025 | 14.00p | 14.00p | 12.87p | 14.00p | 7,022 |
| Apr 2, 2025 | 14.50p | 14.14p | 13.00p | 14.00p | 26,723 |
| Apr 1, 2025 | 14.75p | 15.50p | 14.00p | 14.50p | 79,929 |
| Mar 31, 2025 | 14.75p | 14.45p | 14.45p | 14.75p | 1,109 |
| Mar 28, 2025 | 14.75p | 15.30p | 14.45p | 14.75p | 9,437 |
| Mar 27, 2025 | 14.75p | 14.39p | 14.39p | 14.75p | 100 |
| Mar 26, 2025 | 14.75p | 14.07p | 14.07p | 14.75p | 1,052 |
| Mar 25, 2025 | 15.50p | 15.40p | 14.00p | 14.70p | 12,616 |
| Mar 24, 2025 | 15.50p | 15.50p | 15.00p | 15.25p | 27,798 |
| Mar 21, 2025 | 15.50p | 15.05p | 15.00p | 15.25p | 50,386 |
| Mar 20, 2025 | 15.50p | 15.00p | 15.00p | 15.50p | 348 |
| Mar 19, 2025 | 15.50p | 15.95p | 15.00p | 15.50p | 2,973 |
| Mar 17, 2025 | 15.75p | 16.00p | 16.00p | 15.50p | 14 |
| Mar 14, 2025 | 15.75p | 15.15p | 15.00p | 15.75p | 2,073 |
| Mar 13, 2025 | 15.75p | 16.25p | 15.05p | 15.75p | 15,656 |
| Mar 12, 2025 | 16.00p | 17.00p | 15.50p | 15.75p | 24,324 |
| Mar 11, 2025 | 16.50p | 16.80p | 15.00p | 16.00p | 111,721 |
| Mar 10, 2025 | 16.50p | 17.00p | 16.00p | 16.50p | 21,023 |
| Mar 7, 2025 | 16.50p | 16.00p | 16.00p | 16.50p | 477 |
| Mar 6, 2025 | 16.50p | 17.00p | 16.00p | 16.50p | 60 |
| Mar 5, 2025 | 17.00p | 17.00p | 16.00p | 16.50p | 36,566 |
| Mar 4, 2025 | 17.50p | 17.00p | 16.25p | 17.00p | 20,101 |
| Mar 3, 2025 | 18.00p | 18.00p | 17.00p | 17.50p | 50,158 |
| Feb 27, 2025 | 18.00p | 19.00p | 17.00p | 18.00p | 81 |
| Feb 26, 2025 | 18.00p | 17.20p | 17.20p | 18.00p | 4,000 |
| Feb 24, 2025 | 18.00p | 19.00p | 17.48p | 18.00p | 35,125 |
| Feb 21, 2025 | 18.00p | 19.00p | 17.44p | 18.00p | 11,541 |
| Feb 20, 2025 | 18.00p | 17.45p | 17.45p | 18.00p | 1,050 |
| Feb 19, 2025 | 18.00p | 17.61p | 16.65p | 18.00p | 11,222 |
| Feb 18, 2025 | 18.00p | 19.00p | 17.61p | 18.00p | 2,015 |
| Feb 17, 2025 | 18.00p | 18.87p | 17.42p | 18.00p | 62,119 |
| Feb 14, 2025 | 18.50p | 19.00p | 17.00p | 18.00p | 4,520 |
| Feb 13, 2025 | 18.50p | 19.00p | 19.00p | 18.50p | 78 |
| Feb 12, 2025 | 18.50p | 19.00p | 18.00p | 18.50p | 8,123 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.