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 | -7.5 | 20 | 20.5 | 17.5 | 24204 | 19.780206 | DE |
| 4 | 6 | 48 | 12.5 | 20.5 | 12.25 | 31711 | 16.74241257 | DE |
| 12 | 6 | 48 | 12.5 | 20.5 | 10 | 14407 | 15.68001837 | DE |
| 26 | 9.5 | 105.555555556 | 9 | 20.5 | 8.5 | 15672 | 13.99228437 | DE |
| 52 | 7.25 | 64.4444444444 | 11.25 | 20.5 | 8.5 | 12619 | 12.95771417 | DE |
| 156 | 16.85 | 1021.21212121 | 1.65 | 29.15 | 0.975 | 65520 | 2.91058149 | DE |
| 260 | 16.35 | 760.465116279 | 2.15 | 29.15 | 0.975 | 213716 | 3.51527702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
