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
2023-12-29 12.50 13.50 12.00 13.25 0.0M
2023-12-28 10.00 13.00 9.50 12.50 0.4M
2023-12-27 9.75 10.45 9.32 10.00 0.2M
2023-12-22 9.75 9.70 9.50 9.75 0.0M
2023-12-21 9.75 9.50 9.50 9.75 0.0M
2023-12-20 9.75 10.00 9.50 9.75 0.0M
2023-12-19 9.75 9.75 9.75 9.75 0.0M
2023-12-18 9.75 10.00 9.50 9.75 0.0M
2023-12-15 9.75 9.75 9.75 9.75 0.0M
2023-12-14 9.75 9.55 9.54 9.75 0.0M
2023-12-13 9.75 10.00 9.50 9.75 0.0M
2023-12-12 9.75 9.58 9.50 9.75 0.0M
2023-12-11 10.00 9.99 9.61 9.75 0.0M
2023-12-08 10.25 10.42 10.00 10.00 0.1M
2023-12-07 10.00 10.50 10.00 10.25 0.0M
2023-12-06 9.75 10.75 9.50 10.00 0.2M
2023-12-05 9.75 9.75 9.50 9.75 0.0M
2023-12-04 9.75 9.75 9.75 9.75 0.0M
2023-12-01 10.25 10.00 9.50 9.75 0.0M
2023-11-30 9.75 10.00 10.00 9.75 0.0M
2023-11-29 10.00 10.50 9.50 9.75 0.1M
2023-11-28 10.00 10.18 9.56 10.00 0.1M
2023-11-27 10.25 10.39 9.50 10.00 0.1M
2023-11-24 10.25 10.13 10.01 10.25 0.1M
2023-11-23 10.00 10.50 10.40 10.25 0.0M
2023-11-22 10.50 10.50 9.50 10.00 0.1M
2023-11-21 10.50 10.50 10.50 10.50 0.0M
2023-11-20 10.50 10.83 10.12 10.50 0.0M
2023-11-17 9.75 11.00 9.60 10.50 0.1M
2023-11-16 9.75 9.91 9.50 9.75 0.0M
2023-11-15 9.75 10.00 9.50 9.75 0.0M
2023-11-14 9.75 9.75 9.75 9.75 0.0M
2023-11-13 10.00 10.20 9.50 10.00 0.0M
2023-11-10 10.00 10.38 9.50 10.00 0.0M
2023-11-09 10.25 10.06 9.55 9.75 0.2M
2023-11-08 10.25 10.44 10.08 10.25 0.0M
2023-11-07 10.25 10.44 10.35 10.25 0.0M
2023-11-06 10.75 10.36 10.00 10.25 0.1M
2023-11-03 10.75 11.50 10.00 10.75 0.0M
2023-11-02 11.50 11.50 10.23 10.75 0.1M
2023-11-01 11.50 11.65 11.13 11.50 0.0M
2023-10-31 11.75 12.30 11.00 11.50 0.1M
2023-10-30 11.75 12.39 11.05 11.75 0.1M
2023-10-27 11.75 11.50 11.50 11.75 0.0M
2023-10-26 11.75 11.88 11.50 11.75 0.0M
2023-10-25 12.50 13.00 11.06 11.75 0.1M
2023-10-24 13.25 13.50 12.06 12.50 0.3M
2023-10-23 13.25 13.39 13.05 13.25 0.0M
2023-10-20 13.25 13.39 13.00 13.25 0.0M
2023-10-19 13.00 13.50 13.08 13.25 0.1M
2023-10-18 13.25 13.47 13.20 13.25 0.0M
2023-10-17 12.25 13.50 12.30 13.25 0.1M
2023-10-16 12.00 12.50 11.50 12.25 0.1M
2023-10-13 12.00 12.00 12.00 12.00 0.1M
2023-10-12 12.00 12.00 12.00 12.00 0.0M
2023-10-11 12.00 11.75 11.50 12.00 0.0M
2023-10-10 12.00 11.80 11.80 12.00 0.0M
2023-10-09 12.00 12.50 12.00 12.00 0.0M
2023-10-06 11.25 12.54 11.05 12.00 0.2M
2023-10-05 11.25 10.70 10.70 11.25 0.0M
2023-10-04 11.25 11.25 11.25 11.25 0.0M
2023-10-03 11.50 12.00 10.50 11.25 0.1M
2023-10-02 12.50 12.49 10.99 11.50 0.3M
2023-09-29 13.00 13.30 12.00 12.50 0.2M
2023-09-28 13.00 13.49 12.23 13.00 0.1M
2023-09-27 11.75 13.50 11.43 13.00 0.3M
2023-09-26 10.00 12.40 10.29 11.75 0.5M
2023-09-25 9.50 11.00 9.27 10.00 0.1M
2023-09-22 9.50 9.90 9.60 9.50 0.1M
2023-09-21 9.50 9.19 9.05 9.50 0.0M
2023-09-20 8.50 9.90 8.85 9.50 0.2M
2023-09-19 9.50 9.55 8.26 8.50 0.1M
2023-09-18 10.25 10.00 9.02 9.50 0.1M
2023-09-15 10.00 10.26 9.00 10.25 0.1M
2023-09-14 10.00 9.65 9.65 10.00 0.0M
2023-09-13 10.00 10.00 10.00 10.00 0.0M
2023-09-12 10.00 9.50 9.50 10.00 0.0M
2023-09-11 10.00 10.04 9.65 10.00 0.0M
2023-09-08 10.00 10.50 9.65 10.00 0.0M
2023-09-07 10.00 10.50 9.50 10.00 0.1M
2023-09-06 10.00 10.10 9.65 10.00 0.0M
2023-09-05 10.00 10.18 10.18 10.00 0.0M
2023-09-04 10.00 10.26 9.50 10.00 0.1M
2023-09-01 10.00 10.19 9.71 10.00 0.1M
2023-08-31 10.00 10.23 9.70 10.00 0.0M
2023-08-30 10.00 10.24 9.71 10.00 0.0M
2023-08-29 10.00 10.26 10.26 10.00 0.0M
2023-08-25 10.00 10.50 10.26 10.00 0.0M
2023-08-24 10.00 10.50 9.50 10.00 0.0M
2023-08-23 10.00 10.43 9.60 10.00 0.0M
2023-08-22 10.00 10.46 9.81 10.00 0.0M
2023-08-21 9.75 10.50 9.50 10.00 0.1M
2023-08-18 9.50 9.97 9.30 9.75 0.1M
2023-08-17 9.50 9.85 9.30 9.50 0.0M
2023-08-16 9.25 9.89 9.00 9.50 0.0M
2023-08-15 9.50 9.50 9.27 9.25 0.1M
2023-08-14 9.75 9.61 9.53 9.75 0.1M
2023-08-11 9.75 9.80 9.50 9.60 0.1M
2023-08-10 9.50 10.40 9.27 9.75 0.1M
2023-08-09 11.25 12.00 9.11 9.50 1.2M
2023-08-08 12.50 12.84 10.22 11.25 0.8M
2023-08-07 15.50 15.03 15.01 15.50 0.0M
2023-08-04 16.00 15.97 14.80 15.50 0.1M
2023-08-03 14.50 16.56 14.00 16.25 0.3M
2023-08-02 14.25 14.50 14.30 14.25 0.0M
2023-08-01 14.50 14.63 14.08 14.25 0.0M
2023-07-31 14.50 14.90 14.00 14.50 0.1M
2023-07-28 14.25 15.00 13.78 14.10 0.2M
2023-07-27 15.00 14.95 14.11 14.25 0.2M
2023-07-26 15.00 15.30 14.55 15.00 0.0M
2023-07-25 15.25 15.19 14.50 15.00 0.0M
2023-07-24 15.25 15.50 15.00 15.25 0.0M
2023-07-21 15.25 15.24 15.05 15.25 0.0M
2023-07-20 15.25 15.24 15.06 15.25 0.0M
2023-07-19 15.25 15.50 15.05 15.25 0.0M
2023-07-18 15.25 15.50 15.00 15.25 0.2M
2023-07-17 16.25 16.28 14.80 14.80 0.2M
2023-07-14 16.75 17.00 15.66 16.25 0.1M
2023-07-13 16.75 16.72 16.50 16.75 0.0M
2023-07-12 16.50 16.65 16.45 16.75 0.1M
2023-07-11 16.50 17.00 17.00 16.50 0.0M
2023-07-10 16.50 16.11 16.11 16.50 0.0M
2023-07-07 16.75 16.68 16.00 16.50 0.0M
2023-07-06 17.00 16.50 16.50 16.75 0.0M
2023-07-05 17.00 17.00 16.50 16.75 0.1M
2023-07-04 17.00 17.00 16.62 16.75 0.0M
2023-07-03 17.00 16.60 16.57 16.75 0.1M
2023-06-30 16.75 16.50 16.50 16.75 0.0M
2023-06-29 17.00 17.00 16.57 16.75 0.1M
2023-06-28 16.75 16.75 16.75 16.75 0.0M
2023-06-27 17.00 16.90 16.00 16.75 0.0M
2023-06-26 17.00 16.95 16.58 16.75 0.0M
2023-06-23 17.50 18.00 16.06 16.75 0.2M
2023-06-22 18.25 18.00 17.05 17.50 0.1M
2023-06-21 18.25 18.00 17.50 17.50 0.0M
2023-06-20 18.25 18.03 17.59 18.25 0.0M
2023-06-19 18.25 17.65 16.43 16.43 0.0M
2023-06-16 18.25 17.77 17.65 18.25 0.0M
2023-06-15 18.25 19.00 17.50 18.25 0.1M
2023-06-14 17.50 18.63 17.00 18.25 0.1M
2023-06-13 16.75 18.00 16.45 17.50 0.2M
2023-06-12 17.25 17.50 16.36 17.50 0.1M
2023-06-09 16.75 17.43 16.63 17.00 0.3M
2023-06-08 19.25 19.50 16.00 16.75 1.2M
2023-06-07 19.25 19.50 19.04 19.25 0.2M
2023-06-06 20.25 20.44 19.00 19.25 0.2M
2023-06-05 20.25 20.20 20.00 20.25 0.0M
2023-06-02 20.50 20.44 20.00 20.25 0.0M
2023-06-01 23.00 21.87 20.00 20.50 0.5M
2023-05-31 24.00 25.00 21.00 22.50 0.0M
2023-05-30 24.00 24.20 23.00 24.00 0.0M
2023-05-26 24.00 24.40 23.00 24.00 0.0M
2023-05-25 24.50 25.55 22.90 24.00 0.2M
2023-05-24 26.50 26.15 23.20 24.50 0.2M
2023-05-23 27.00 28.00 24.90 24.90 0.1M
2023-05-22 25.50 28.84 26.00 27.00 0.6M
2023-05-19 26.00 27.00 24.81 25.50 0.2M
2023-05-18 23.50 29.99 23.75 26.00 1.2M
2023-05-17 21.50 23.00 20.34 22.00 0.1M
2023-05-16 20.50 22.00 20.15 21.00 0.2M
2023-05-15 21.00 24.00 20.25 20.50 0.4M
2023-05-12 19.50 22.00 18.00 21.00 0.1M
2023-05-11 19.50 21.00 18.00 20.55 0.1M
2023-05-10 19.88 20.21 18.38 19.50 0.1M
2023-05-09 17.25 22.50 17.52 19.88 0.4M
2023-05-05 18.38 18.00 16.77 18.00 0.0M
2023-05-04 18.38 19.50 17.32 18.38 0.0M
2023-05-03 18.38 19.50 17.33 18.38 0.0M
2023-05-02 18.38 19.50 17.28 18.38 0.0M
2023-04-28 18.38 18.60 17.25 18.38 0.1M
2023-04-27 18.75 19.50 17.25 18.38 0.1M
2023-04-26 18.75 18.68 18.00 18.75 0.0M
2023-04-25 18.38 19.50 17.25 18.75 0.2M
2023-04-24 19.13 19.16 17.25 18.38 0.0M
2023-04-21 19.13 19.20 18.87 19.13 0.0M
2023-04-20 19.50 19.95 18.99 19.13 0.0M
2023-04-19 18.38 20.25 18.23 19.50 0.1M
2023-04-18 18.00 18.75 17.93 18.38 0.1M
2023-04-17 18.38 18.75 17.25 18.00 0.1M
2023-04-14 16.50 18.68 16.65 18.00 0.2M
2023-04-13 16.50 18.00 15.00 16.50 0.1M
2023-04-12 16.50 18.00 15.00 16.50 0.1M
2023-04-11 17.25 18.00 15.00 16.50 0.1M
2023-04-06 17.25 18.00 16.50 17.25 0.1M
2023-04-05 15.75 17.19 15.00 17.25 0.2M
2023-04-04 14.63 16.50 14.40 15.75 0.3M
2023-04-03 16.50 17.37 13.50 14.63 0.3M
2023-03-31 15.75 16.50 15.00 15.75 0.0M
2023-03-30 15.75 16.50 15.00 15.75 0.2M
2023-03-29 16.50 16.50 14.55 15.75 0.2M
2023-03-28 16.50 18.00 15.54 16.50 0.1M
2023-03-27 15.75 16.39 15.00 16.50 0.0M
2023-03-24 15.38 16.50 14.72 15.75 0.0M
2023-03-23 15.75 15.97 15.23 15.38 0.0M
2023-03-22 15.38 16.50 13.75 15.75 0.1M
2023-03-21 16.13 16.80 15.00 15.38 0.2M
2023-03-20 17.25 17.25 15.53 16.13 0.0M
2023-03-17 17.25 18.00 16.50 17.25 0.0M
2023-03-16 17.25 18.00 16.50 17.25 0.2M
2023-03-15 17.63 19.50 16.65 17.25 0.2M
2023-03-14 18.38 18.75 16.50 17.63 0.1M
2023-03-13 18.75 19.50 18.00 18.38 0.1M
2023-03-10 18.75 19.50 18.23 18.75 0.1M
2023-03-09 18.38 19.16 18.00 18.75 0.1M
2023-03-08 18.75 19.50 18.38 18.38 0.1M
2023-03-07 18.75 19.50 18.83 18.75 0.1M
2023-03-06 20.25 20.18 19.13 18.75 0.1M
2023-03-03 20.25 21.00 19.50 19.50 0.1M
2023-03-02 20.25 21.00 19.50 20.25 0.0M
2023-03-01 20.25 21.00 19.50 20.25 0.5M
2023-02-28 20.25 20.48 19.79 20.25 0.0M
2023-02-27 20.63 20.44 19.65 20.25 0.1M
2023-02-24 21.38 21.00 20.25 20.63 0.1M
2023-02-23 21.38 22.50 20.25 21.38 0.0M
2023-02-22 21.38 21.53 20.25 21.38 0.1M
2023-02-21 20.63 22.50 20.25 21.38 0.3M
2023-02-20 20.63 21.00 20.63 20.63 0.0M
2023-02-17 21.00 21.00 20.55 20.63 0.0M
2023-02-16 21.38 21.75 21.00 21.00 0.1M
2023-02-15 21.38 22.50 20.25 21.38 0.1M
2023-02-14 20.63 21.90 20.25 21.38 0.2M
2023-02-13 21.38 21.62 20.25 20.63 0.1M
2023-02-10 21.38 22.50 20.25 21.38 0.0M
2023-02-09 21.75 22.50 21.23 21.38 0.1M
2023-02-08 21.75 21.75 21.30 21.75 0.1M
2023-02-07 21.38 22.50 20.51 21.75 0.1M
2023-02-06 21.38 20.48 20.25 21.38 0.0M
2023-02-03 20.25 22.50 20.25 21.38 0.1M
2023-02-02 21.75 22.20 19.88 20.25 0.2M
2023-02-01 21.75 22.16 21.00 21.75 0.1M
2023-01-31 24.75 25.50 19.83 21.38 0.6M
2023-01-30 23.25 25.50 21.00 23.25 0.0M
2023-01-27 23.25 25.50 21.00 23.25 0.0M
2023-01-26 23.25 23.10 21.00 23.25 0.0M
2023-01-25 21.75 22.50 21.00 23.25 0.0M
2023-01-24 22.13 22.50 21.00 21.75 0.3M
2023-01-23 22.13 23.25 22.83 22.13 0.0M
2023-01-20 22.13 23.25 21.00 22.13 0.0M
2023-01-19 22.88 23.14 22.50 22.13 0.1M
2023-01-18 21.75 24.00 21.08 22.88 1.0M
2023-01-17 21.00 22.50 21.50 21.75 0.1M
2023-01-16 22.50 22.50 19.95 21.00 0.2M
2023-01-13 21.75 23.14 21.00 22.50 0.0M
2023-01-12 21.00 23.18 19.50 21.75 0.1M
2023-01-11 21.00 22.50 19.50 21.00 0.0M
2023-01-10 21.00 22.50 19.50 21.00 0.2M
2023-01-09 22.50 22.50 19.95 21.00 0.0M
2023-01-06 21.00 22.50 20.54 22.50 0.0M
2023-01-05 22.50 22.50 19.95 21.00 0.1M
2023-01-04 22.88 24.00 21.75 22.50 0.2M
2023-01-03 24.00 25.50 21.45 22.50 0.3M