Myhealthchecked PLC (MHCM)

MHCM
🏛️ Vereinigtes Königreich →
10.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 24.00 26.55 22.50 23.63 0.3M
2022-12-29 22.50 24.75 19.92 23.63 0.3M
2022-12-28 23.25 24.00 21.15 22.50 0.0M
2022-12-23 24.00 25.50 22.50 23.25 0.0M
2022-12-22 24.75 24.23 24.00 24.00 0.0M
2022-12-21 25.50 24.53 24.53 24.75 0.0M
2022-12-20 25.50 24.90 24.00 25.50 0.0M
2022-12-19 25.50 25.50 24.00 24.75 0.1M
2022-12-16 25.50 25.50 24.30 25.50 1.0M
2022-12-15 26.25 28.50 24.75 25.50 0.0M
2022-12-14 25.50 27.00 24.00 26.25 0.2M
2022-12-13 24.00 27.00 24.00 25.50 0.0M
2022-12-12 24.00 25.50 24.15 24.00 0.0M
2022-12-09 24.00 25.05 22.50 24.00 0.0M
2022-12-08 24.00 24.00 24.00 24.00 0.0M
2022-12-07 25.50 25.67 24.00 24.00 0.1M
2022-12-06 26.25 27.00 24.00 25.50 0.0M
2022-12-05 26.25 28.50 24.00 27.00 0.3M
2022-12-02 26.25 27.62 24.00 26.25 0.0M
2022-12-01 26.25 28.50 24.00 26.25 0.0M
2022-11-30 26.25 28.50 25.88 26.25 0.0M
2022-11-29 26.25 27.23 24.00 27.00 0.1M
2022-11-28 26.25 28.50 24.00 26.25 0.0M
2022-11-25 26.25 25.73 25.67 26.25 0.0M
2022-11-24 26.25 28.19 24.00 26.25 0.1M
2022-11-23 26.25 27.53 25.20 26.25 0.1M
2022-11-22 26.25 26.99 24.75 26.25 0.1M
2022-11-21 26.25 28.50 24.00 28.50 0.1M
2022-11-18 26.25 28.50 24.00 28.50 0.3M
2022-11-17 24.00 24.75 23.85 24.00 0.1M
2022-11-16 24.00 23.85 22.50 24.00 0.0M
2022-11-15 24.00 25.50 23.48 24.00 0.1M
2022-11-14 23.25 25.50 22.50 24.00 0.1M
2022-11-11 23.25 23.93 22.50 23.25 0.1M
2022-11-10 24.75 24.00 22.50 23.25 0.3M
2022-11-09 24.75 25.50 24.45 24.75 0.0M
2022-11-08 24.75 25.50 24.00 24.75 0.0M
2022-11-07 24.75 25.50 24.00 24.75 0.1M
2022-11-04 26.25 25.50 24.00 24.75 0.2M
2022-11-03 26.25 25.22 24.00 26.25 0.0M
2022-11-02 26.25 28.50 24.17 27.00 0.2M
2022-11-01 26.25 27.00 24.32 25.50 0.1M
2022-10-31 24.75 25.50 24.00 26.25 0.0M
2022-10-28 23.25 25.50 22.98 24.75 0.1M
2022-10-27 23.25 23.34 22.50 23.25 0.1M
2022-10-26 22.50 24.00 21.23 23.25 0.1M
2022-10-25 24.00 23.70 21.53 22.50 0.1M
2022-10-24 24.00 24.53 22.50 24.00 0.0M
2022-10-21 24.00 24.00 22.50 24.00 0.2M
2022-10-20 24.00 23.85 22.50 24.00 0.0M
2022-10-19 24.00 25.50 22.65 24.00 0.0M
2022-10-18 24.75 24.52 22.58 24.00 0.1M
2022-10-17 24.75 24.83 24.00 24.75 0.0M
2022-10-14 24.75 24.68 24.00 24.75 0.0M
2022-10-13 24.75 25.50 22.65 24.75 0.2M
2022-10-12 24.75 24.33 23.00 24.75 0.1M
2022-10-11 24.75 25.35 24.15 24.75 0.0M
2022-10-10 24.75 25.50 24.00 24.75 0.0M
2022-10-07 24.75 24.45 24.00 24.75 0.0M
2022-10-06 24.75 24.00 24.00 24.75 0.0M
2022-10-05 24.75 24.67 23.49 24.75 0.1M
2022-10-04 24.75 25.17 23.25 24.75 0.1M
2022-10-03 24.75 25.50 22.65 24.75 0.1M
2022-09-30 25.50 27.00 24.00 24.75 0.1M
2022-09-29 26.25 26.82 25.83 26.25 0.0M
2022-09-28 27.00 27.30 25.50 26.25 0.0M
2022-09-27 27.00 27.08 25.94 27.00 0.0M
2022-09-26 25.88 27.45 25.58 26.25 0.1M
2022-09-23 26.25 27.00 25.50 25.88 0.3M
2022-09-22 27.38 27.30 26.25 26.55 0.1M
2022-09-21 27.75 28.50 26.25 27.30 0.2M
2022-09-20 27.38 28.50 26.34 26.63 0.1M
2022-09-16 27.75 28.50 24.90 27.38 0.4M
2022-09-15 27.75 28.46 27.00 27.75 0.1M
2022-09-14 28.50 31.17 27.78 28.50 0.1M
2022-09-13 28.50 29.93 27.00 28.50 0.0M
2022-09-12 28.50 29.48 27.00 28.50 0.1M
2022-09-09 28.50 30.00 27.98 28.50 0.0M
2022-09-08 29.25 30.15 27.83 28.50 0.0M
2022-09-07 30.00 31.50 27.00 29.25 0.0M
2022-09-06 30.00 30.45 28.58 30.00 0.1M
2022-09-05 31.50 30.48 28.50 30.00 0.1M
2022-09-02 30.00 32.85 30.00 31.50 0.0M
2022-09-01 30.00 31.50 28.50 30.00 0.0M
2022-08-31 28.50 30.98 27.75 30.00 0.2M
2022-08-30 28.50 30.00 27.00 28.50 0.1M
2022-08-26 29.25 29.55 27.00 28.50 0.2M
2022-08-25 30.75 31.65 28.83 29.25 0.1M
2022-08-24 30.00 33.00 29.57 30.75 0.2M
2022-08-23 29.25 31.50 27.15 30.00 0.1M
2022-08-22 28.50 30.00 27.15 27.15 0.0M
2022-08-19 26.25 30.00 25.50 28.50 0.1M
2022-08-18 26.25 26.83 25.65 26.25 0.0M
2022-08-17 26.25 25.65 24.00 26.25 0.0M
2022-08-16 26.25 28.50 24.00 26.25 0.0M
2022-08-15 26.25 25.20 24.00 26.25 0.0M
2022-08-12 26.25 26.85 24.00 26.25 0.0M
2022-08-11 25.50 26.24 25.37 26.25 0.1M
2022-08-10 26.25 26.24 24.90 25.50 0.0M
2022-08-09 25.50 26.54 24.00 26.25 0.0M
2022-08-08 26.25 27.00 24.90 25.50 0.1M
2022-08-05 26.25 26.48 25.50 26.25 0.1M
2022-08-04 25.50 28.05 24.00 26.25 0.3M
2022-08-03 25.50 27.00 22.50 25.50 0.4M
2022-08-02 25.50 27.00 24.41 25.50 0.0M
2022-08-01 26.25 26.18 24.21 25.50 0.3M
2022-07-29 26.25 26.93 25.50 26.25 0.1M
2022-07-28 27.75 27.17 25.50 26.25 0.0M
2022-07-27 28.50 28.35 27.00 27.75 0.0M
2022-07-26 27.75 30.00 27.00 28.50 0.0M
2022-07-25 28.50 29.48 26.10 27.00 0.1M
2022-07-22 27.00 30.00 27.00 28.50 0.2M
2022-07-21 30.75 31.50 27.00 27.75 0.3M
2022-07-20 36.00 38.10 30.50 30.75 0.4M
2022-07-19 33.00 34.20 30.30 33.75 0.2M
2022-07-18 33.00 34.32 31.50 33.00 0.1M
2022-07-15 33.00 33.75 31.50 33.00 0.2M
2022-07-14 33.00 35.82 31.35 31.35 0.2M
2022-07-13 33.00 34.08 30.00 33.00 0.2M
2022-07-12 33.00 34.95 30.38 33.00 0.4M
2022-07-11 27.00 33.75 25.50 33.00 0.4M
2022-07-08 22.50 28.50 21.78 27.00 0.2M
2022-07-07 22.50 24.00 21.00 22.50 0.1M
2022-07-06 22.50 23.63 23.33 22.50 0.0M
2022-07-05 21.75 23.82 21.00 22.50 0.0M
2022-07-04 21.75 24.00 19.50 21.75 0.1M
2022-07-01 23.25 21.75 21.00 21.75 0.0M
2022-06-30 23.25 23.82 21.00 22.50 0.0M
2022-06-29 23.25 23.10 21.00 21.75 0.0M
2022-06-28 22.50 22.50 22.50 22.50 0.0M
2022-06-27 21.75 23.93 19.50 22.50 0.1M
2022-06-24 22.50 24.00 19.50 21.75 0.0M
2022-06-23 19.50 24.00 19.50 22.50 0.0M
2022-06-22 19.50 20.93 19.05 19.50 0.0M
2022-06-21 21.75 22.50 18.53 19.50 0.1M
2022-06-20 22.50 23.55 19.95 21.75 0.0M
2022-06-17 22.50 23.85 18.15 22.50 0.2M
2022-06-16 22.50 22.35 22.35 22.50 0.0M
2022-06-15 22.50 22.80 22.62 22.50 0.0M
2022-06-14 24.75 28.20 21.00 22.50 0.2M
2022-06-13 24.75 24.75 24.00 24.75 0.0M
2022-06-10 26.25 26.82 22.95 24.84 0.1M
2022-06-09 29.25 28.67 24.48 26.25 0.0M
2022-06-08 27.75 29.70 27.00 28.50 0.0M
2022-06-07 32.25 33.00 24.00 27.00 0.1M
2022-06-06 27.75 28.50 24.00 25.50 0.0M
2022-06-01 27.75 30.00 24.00 27.75 0.1M
2022-05-31 27.75 27.66 25.77 27.75 0.0M
2022-05-30 28.13 27.00 25.67 27.75 0.0M
2022-05-27 29.25 30.00 24.00 27.75 0.0M
2022-05-26 30.00 30.17 25.73 28.50 0.1M
2022-05-25 27.75 31.50 27.00 30.00 0.1M
2022-05-24 28.50 28.50 25.73 27.75 0.1M
2022-05-23 28.50 32.33 27.00 28.50 0.1M
2022-05-20 22.50 30.00 23.10 28.50 0.2M
2022-05-19 24.00 23.82 21.30 21.00 0.1M
2022-05-18 23.25 25.13 22.50 24.00 0.0M
2022-05-17 22.50 23.51 22.65 23.25 0.0M
2022-05-16 25.50 26.00 21.33 22.50 0.1M
2022-05-13 24.75 26.51 21.00 25.50 0.4M
2022-05-12 23.25 25.83 21.45 24.75 0.1M
2022-05-11 25.50 26.55 21.68 23.25 0.0M
2022-05-10 25.50 27.00 24.15 25.50 0.0M
2022-05-09 27.75 28.43 23.18 25.50 0.2M
2022-05-06 29.25 30.00 25.65 27.75 0.1M
2022-05-05 29.25 30.43 28.50 30.00 0.0M
2022-05-04 30.75 29.00 28.50 30.00 0.0M
2022-05-03 31.50 31.35 28.80 30.75 0.0M
2022-04-29 30.00 34.50 30.00 31.50 0.1M
2022-04-28 27.00 29.85 25.78 30.00 0.1M
2022-04-27 27.00 27.90 26.08 27.00 0.0M
2022-04-26 30.00 29.66 25.50 27.00 0.1M
2022-04-25 30.00 31.01 28.50 30.00 0.1M
2022-04-22 30.75 31.01 27.15 30.00 0.1M
2022-04-21 30.00 33.00 28.50 30.75 0.0M
2022-04-20 30.00 30.64 28.83 30.00 0.0M
2022-04-19 30.75 31.50 28.50 30.00 0.0M
2022-04-14 31.50 31.95 29.00 30.75 0.0M
2022-04-13 30.75 33.00 30.15 31.50 0.0M
2022-04-12 31.50 32.70 28.50 30.75 0.0M
2022-04-11 28.50 33.00 28.50 31.50 0.1M
2022-04-08 28.50 29.62 27.00 28.50 0.0M
2022-04-07 29.25 30.00 27.38 28.50 0.0M
2022-04-06 31.50 33.00 28.50 29.25 0.0M
2022-04-05 31.50 31.50 28.88 31.50 0.0M
2022-04-04 30.75 33.00 30.00 31.50 0.1M
2022-04-01 28.50 31.50 27.09 30.75 0.1M
2022-03-31 29.25 30.00 27.00 28.50 0.0M
2022-03-30 30.00 31.50 27.00 29.25 0.0M
2022-03-29 27.00 31.50 27.90 30.00 0.1M
2022-03-28 30.75 31.89 26.16 27.00 0.2M
2022-03-25 27.00 36.00 24.00 30.75 0.2M
2022-03-24 26.25 28.50 24.77 27.00 0.0M
2022-03-23 24.75 25.50 22.50 26.25 0.0M
2022-03-22 24.75 25.50 22.50 24.75 0.0M
2022-03-21 25.50 27.00 22.86 24.75 0.1M
2022-03-18 21.00 27.35 22.50 25.50 0.2M
2022-03-17 24.00 25.50 21.00 21.00 0.1M
2022-03-16 22.50 28.50 21.00 24.00 0.2M
2022-03-15 21.75 23.63 21.00 22.50 0.0M
2022-03-14 21.00 24.00 19.50 21.75 0.1M
2022-03-11 21.75 22.50 19.50 21.00 0.0M
2022-03-10 20.25 23.84 19.17 21.75 0.0M
2022-03-09 20.25 21.60 18.39 20.25 0.1M
2022-03-08 21.75 22.50 19.50 22.50 0.1M
2022-03-07 21.75 20.33 19.88 21.75 0.0M
2022-03-04 21.00 22.50 16.50 21.75 0.1M
2022-03-03 21.00 22.32 19.50 21.00 0.1M
2022-03-02 24.75 25.50 19.50 21.00 0.0M
2022-03-01 24.00 27.00 22.50 24.75 0.0M
2022-02-28 18.75 30.00 18.00 24.00 0.5M
2022-02-25 18.75 21.67 17.44 18.75 0.1M
2022-02-24 20.25 22.50 17.29 18.75 0.0M
2022-02-23 21.00 22.50 21.00 21.00 0.0M
2022-02-22 21.00 21.60 20.10 21.00 0.0M
2022-02-21 21.00 23.50 18.15 21.00 0.2M
2022-02-18 21.75 24.00 20.00 21.75 0.1M
2022-02-17 23.25 25.50 19.50 23.25 0.1M
2022-02-16 24.00 25.50 21.00 23.25 0.0M
2022-02-15 24.00 26.34 21.66 24.00 0.1M
2022-02-14 22.50 27.00 21.00 24.00 0.1M
2022-02-11 24.00 26.25 21.00 22.50 0.1M
2022-02-10 24.75 27.00 21.00 22.50 0.1M
2022-02-09 25.50 28.50 21.00 24.75 0.1M
2022-02-08 25.50 26.24 22.62 25.50 0.0M
2022-02-07 24.75 28.50 22.50 25.50 0.0M
2022-02-04 25.50 22.95 22.50 24.75 0.0M
2022-02-03 26.25 28.50 22.50 24.75 0.0M
2022-02-02 26.25 30.00 24.00 26.25 0.0M
2022-02-01 26.25 28.09 23.25 26.25 0.0M
2022-01-31 27.75 30.00 22.50 26.25 0.0M
2022-01-28 27.00 29.63 26.85 27.75 0.0M
2022-01-27 30.00 31.05 24.53 27.00 0.1M
2022-01-26 30.75 33.00 27.38 30.00 0.0M
2022-01-25 27.75 33.00 25.82 31.50 0.2M
2022-01-24 32.25 37.05 26.25 27.75 0.3M
2022-01-21 30.00 32.85 27.00 31.50 0.1M
2022-01-20 30.00 31.05 28.50 30.00 0.0M
2022-01-19 30.00 31.50 28.50 30.00 0.1M
2022-01-18 30.75 31.80 28.50 30.00 0.0M
2022-01-17 32.25 34.50 28.82 30.75 0.1M
2022-01-14 33.00 34.50 28.50 32.25 0.1M
2022-01-13 32.25 33.83 31.50 33.00 0.0M
2022-01-12 32.25 33.83 30.86 32.25 0.0M
2022-01-11 31.50 33.60 28.50 32.25 0.2M
2022-01-10 35.25 36.00 30.00 31.50 0.0M
2022-01-07 35.25 37.50 33.75 35.25 0.1M
2022-01-06 37.50 39.00 33.15 35.25 0.3M
2022-01-05 38.25 42.04 34.95 37.50 0.4M
2022-01-04 35.25 37.50 34.50 35.25 0.1M