MyHealthChecked Plc (MHC.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -5.55555555556 | 18 | 18.5 | 16.03 | 3807 | 17.21015026 | DE |
| 4 | -1 | -5.55555555556 | 18 | 18.5 | 16.03 | 1242 | 17.39471777 | DE |
| 12 | 5.75 | 51.1111111111 | 11.25 | 20.5 | 10 | 12767 | 16.3383279 | DE |
| 26 | 5.75 | 51.1111111111 | 11.25 | 20.5 | 10 | 14526 | 14.33575076 | DE |
| 52 | 4.25 | 33.3333333333 | 12.75 | 20.5 | 8.5 | 11890 | 13.00004336 | DE |
| 156 | 15.65 | 1159.25925926 | 1.35 | 29.15 | 0.975 | 62182 | 2.98914399 | DE |
| 260 | 14.85 | 690.697674419 | 2.15 | 29.15 | 0.975 | 208808 | 3.51686449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 17 | 0 | 0.00 | 17 | 17 | 16.1 | 1591 |
| 1741278540 | 17 | 0 | 0.00 | 17 | 17 | 16.03 | 3864 |
| 1741189020 | 17 | 0 | 0.00 | 17 | 17 | 16.85 | 6528 |
| 1741083780 | 17 | -0.5 | -2.86 | 17.5 | 18.5 | 17 | 642 |
| 1741016520 | 17.5 | -0.5 | -2.78 | 18 | 18.5 | 17.1 | 8000 |
| 1740760080 | 18 | 0 | 0.00 | 18 | 18.5 | 18 | 0 |
| 1740673980 | 18 | 0 | 0.00 | 18 | 18.5 | 18 | 0 |
| 1740584040 | 18 | 0 | 0.00 | 18 | 18.5 | 18 | 0 |
| 1740498240 | 18 | 0 | 0.00 | 18 | 18.5 | 17.2 | 2500 |
| 1740414420 | 18 | 0 | 0.00 | 18 | 18.5 | 17.5 | 0 |
| 1740152280 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1740068940 | 18 | 0 | 0.00 | 18 | 18 | 17.44 | 2236 |
| 1739982540 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739895960 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739806500 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739547420 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739460900 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739378040 | 18 | 0 | 0.00 | 18 | 18.05 | 17.5 | 1068 |
| 1739291220 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739202480 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1738937700 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1738855980 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1738772880 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.5 | 0 |
| 1738686480 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.5 | 0 |
| 1738596900 | 18.5 | -1 | -5.13 | 19.5 | 20 | 17.5 | 0 |
| 1738337520 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19.5 | 0 |
| 1738254840 | 19.5 | -0.75 | -3.70 | 20.25 | 20.5 | 19.05 | 69430 |
| 1738165140 | 20.25 | 0.25 | 1.25 | 20 | 20.5 | 19.575 | 32463 |
| 1738078980 | 20 | 0 | 0.00 | 20 | 20 | 19.29 | 19126 |
| 1737975300 | 20 | 2 | 11.11 | 18 | 20.25 | 18 | 27756 |
| 1737735960 | 18 | -0.25 | -1.37 | 18.25 | 18.5 | 18 | 2941 |
| 1737649680 | 18.25 | 0 | 0.00 | 18.25 | 18.5 | 18.25 | 0 |
| 1737563340 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1737476940 | 18.25 | 1.4 | 8.31 | 16.85 | 18.99 | 16.7 | 12000 |
| 1737390480 | 16.85 | 1.35 | 8.71 | 15.5 | 17.5 | 15.5 | 21957 |
| 1737131340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1737044940 | 15.5 | -0.25 | -1.59 | 15.75 | 16 | 15.5 | 0 |
| 1736955300 | 15.75 | -0.5 | -3.08 | 16.25 | 16.5 | 15.38 | 55000 |
| 1736869080 | 16.25 | 3.5 | 27.45 | 13 | 16.75 | 13 | 290574 |
| 1736782500 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.25 | 0 |
| 1736524020 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.25 | 0 |
| 1736439600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.25 | 0 |
| 1736353620 | 12.75 | 0 | 0.00 | 12.75 | 13.29 | 12.25 | 3762 |
| 1736264400 | 12.75 | 1 | 8.51 | 12.5 | 13.835 | 12.25 | 67507 |
| 1736180880 | 11.75 | 0 | 0.00 | 11.75 | 12.06 | 11.75 | 988 |
| 1735918500 | 11.75 | -0.75 | -6.00 | 12.5 | 12.5 | 11.75 | 26112 |
| 1735832160 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12 | 0 |
| 1735662660 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1735576260 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12 | 1442 |
| 1735313700 | 12.5 | 1.75 | 16.28 | 11.75 | 12.5 | 11.66 | 24611 |
| 1735057680 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1734971280 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10 | 0 |
| 1734712200 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10 | 0 |
| 1734622440 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734536340 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734449880 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734366420 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 8915 |
| 1734104460 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734020880 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733931060 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733848080 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733761860 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
