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 | -0.5 | -4.44444444444 | 11.25 | 11.25 | 10 | 1783 | 11.25 | DE |
| 4 | -1.25 | -10.4166666667 | 12 | 13 | 10 | 6035 | 11.99268446 | DE |
| 12 | -2 | -15.6862745098 | 12.75 | 14.87 | 10 | 6584 | 12.63863425 | DE |
| 26 | 0.5 | 4.87804878049 | 10.25 | 15.5 | 8.5 | 10949 | 12.49404701 | DE |
| 52 | 1.25 | 13.1578947368 | 9.5 | 15.68 | 8.5 | 10751 | 12.12272085 | DE |
| 156 | 8.4 | 357.446808511 | 2.35 | 29.15 | 0.975 | 73299 | 2.67060472 | DE |
| 260 | 8.6 | 400 | 2.15 | 29.15 | 0.975 | 218667 | 3.47635057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733495700 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733416140 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733326500 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11 | 0 |
| 1733239800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.52 | 625 |
| 1733156940 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1732897620 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1732808160 | 11.75 | -1.25 | -9.62 | 13 | 13 | 11.5 | 44162 |
| 1732721820 | 13 | 0 | 0.00 | 13 | 13 | 12.25 | 27000 |
| 1732638480 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732548840 | 13 | 1.25 | 10.64 | 11.75 | 13 | 11.75 | 0 |
| 1732289460 | 11.75 | -0.25 | -2.08 | 12 | 12.5 | 11.44 | 40000 |
| 1732203480 | 12 | -0.5 | -4.00 | 12.5 | 13 | 12 | 1258 |
| 1732120140 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1732033620 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.05 | 333 |
| 1731947580 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1731688080 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1731598260 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1731511920 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1731428820 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1731342540 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.05 | 1222 |
| 1731083160 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1730993820 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 0 |
| 1730910480 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1730824080 | 12.5 | -0.25 | -1.96 | 12.75 | 13 | 12.5 | 0 |
| 1730737740 | 12.75 | 0 | 0.00 | 12.75 | 13 | 12.75 | 0 |
| 1730475300 | 12.75 | 0 | 0.00 | 12.75 | 13 | 12.75 | 0 |
| 1730388900 | 12.75 | 0 | 0.00 | 12.75 | 13 | 12.75 | 0 |
| 1730305440 | 12.75 | 0.5 | 4.08 | 12.25 | 13 | 12 | 0 |
| 1730193840 | 12.25 | -0.75 | -5.77 | 13 | 13 | 12 | 45342 |
| 1730132940 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1729869960 | 13 | -0.75 | -5.45 | 13.75 | 14 | 13 | 0 |
| 1729783680 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.36 | 3980 |
| 1729697340 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729610340 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729524420 | 14 | 0 | 0.00 | 14 | 14 | 13.76 | 1552 |
| 1729262100 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729178580 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729092540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729006140 | 14 | 0.25 | 1.82 | 13.75 | 14.87 | 13.5 | 18191 |
| 1728919680 | 13.75 | 0.75 | 5.77 | 13 | 13.75 | 13 | 18204 |
| 1728657480 | 13 | 0 | 0.00 | 13 | 13.5 | 13 | 64211 |
| 1728574140 | 13 | 0.75 | 6.12 | 12.25 | 13 | 12.25 | 40062 |
| 1728484740 | 12.25 | 0.25 | 2.08 | 12 | 12.5 | 11.335 | 32571 |
| 1728401340 | 12 | -1 | -7.69 | 13 | 13.75 | 12 | 10074 |
| 1728311580 | 13 | -0.25 | -1.89 | 13.25 | 13.75 | 13 | 0 |
| 1728053040 | 13.25 | 0 | 0.00 | 13.25 | 13.75 | 13.25 | 0 |
| 1727966700 | 13.25 | 0 | 0.00 | 13.25 | 13.75 | 13.25 | 0 |
| 1727882940 | 13.25 | -0.25 | -1.85 | 13.5 | 13.75 | 13.25 | 0 |
| 1727793720 | 13.5 | 0 | 0.00 | 13.5 | 13.75 | 13.5 | 0 |
| 1727710080 | 13.5 | 0 | 0.00 | 13.5 | 13.75 | 13.25 | 0 |
| 1727447580 | 13.5 | 0.75 | 5.88 | 12.75 | 13.5 | 12.75 | 30750 |
| 1727364240 | 12.75 | -2.25 | -15.00 | 14 | 14.17 | 12.75 | 136961 |
| 1727277960 | 15 | 0.5 | 3.45 | 14.5 | 15.122 | 14.5 | 24623 |
| 1727191740 | 14.5 | 0.75 | 5.45 | 13.75 | 15.5 | 13.5 | 111219 |
| 1727102220 | 13.75 | 0.25 | 1.85 | 13.5 | 14 | 13 | 27606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
