MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 3.610
-0.070 (-1.90%)
Jul 22, 2022, 8:01 AM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 3.66 | 3.74 | 3.60 | 3.74 | 3.74 | 2.19% | 1,652 |
| May 22, 2023 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -2.40% | 2,554 |
| May 19, 2023 | 3.75 | 3.75 | 3.51 | 3.75 | 3.75 | 7.14% | 1,168 |
| May 18, 2023 | 3.52 | 3.70 | 3.50 | 3.50 | 3.50 | 1.45% | 13,074 |
| May 17, 2023 | 3.47 | 3.50 | 3.45 | 3.45 | 3.45 | - | 2,956 |
| May 16, 2023 | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | - | 2,423 |
| May 15, 2023 | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | 1.17% | 3,221 |
| May 12, 2023 | 3.41 | 3.47 | 3.41 | 3.41 | 3.41 | -0.29% | 3,107 |
| May 11, 2023 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -2.01% | 461 |
| May 10, 2023 | 3.49 | 3.50 | 3.46 | 3.49 | 3.49 | 0.58% | 20,592 |
| May 9, 2023 | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | 0.29% | 13,120 |
| May 5, 2023 | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | - | 5,706 |
| May 4, 2023 | 3.42 | 3.48 | 3.41 | 3.46 | 3.46 | 1.76% | 6,932 |
| May 3, 2023 | 3.43 | 3.49 | 3.40 | 3.40 | 3.40 | - | 10,308 |
| May 2, 2023 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -0.87% | 3,342 |
| Apr 28, 2023 | 3.63 | 3.63 | 3.40 | 3.43 | 3.43 | -2.00% | 925 |
| Apr 27, 2023 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | 2.64% | 910 |
| Apr 26, 2023 | 3.42 | 3.50 | 3.40 | 3.41 | 3.41 | -1.45% | 313 |
| Apr 25, 2023 | 3.50 | 3.50 | 3.41 | 3.46 | 3.46 | 1.17% | 3,963 |
| Apr 24, 2023 | 3.41 | 3.64 | 3.41 | 3.42 | 3.42 | 0.29% | 963 |
| Apr 21, 2023 | 3.42 | 3.48 | 3.41 | 3.41 | 3.41 | -0.29% | 406 |
| Apr 20, 2023 | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | 0.88% | 553 |
| Apr 19, 2023 | 3.40 | 3.48 | 3.39 | 3.39 | 3.39 | -2.87% | 14,074 |
| Apr 18, 2023 | 3.64 | 3.64 | 3.49 | 3.49 | 3.49 | -1.41% | 772 |
| Apr 17, 2023 | 3.59 | 3.59 | 3.40 | 3.54 | 3.54 | 1.43% | 6,863 |
| Apr 14, 2023 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | 0.29% | 435 |
| Apr 13, 2023 | 3.49 | 3.59 | 3.40 | 3.48 | 3.48 | -0.29% | 2,400 |
| Apr 12, 2023 | 3.52 | 3.64 | 3.40 | 3.49 | 3.49 | 2.95% | 1,902 |
| Apr 11, 2023 | 3.30 | 3.39 | 3.17 | 3.39 | 3.39 | 2.73% | 41,007 |
| Apr 6, 2023 | 3.45 | 3.45 | 3.24 | 3.30 | 3.30 | -1.79% | 498 |
| Apr 5, 2023 | 3.16 | 3.36 | 3.12 | 3.36 | 3.36 | 8.39% | 1,506 |
| Apr 4, 2023 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 142,616 |
| Apr 3, 2023 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | -0.91% | 10,510 |
| Mar 31, 2023 | 3.52 | 3.52 | 3.28 | 3.28 | 3.28 | -7.61% | 30,570 |
| Mar 30, 2023 | 3.54 | 3.55 | 3.49 | 3.55 | 3.55 | 0.57% | 13,118 |
| Mar 29, 2023 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | 2.32% | 2,525 |
| Mar 28, 2023 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -2.82% | 3,107 |
| Mar 27, 2023 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.85% | 426 |
| Mar 24, 2023 | 3.50 | 3.54 | 3.40 | 3.52 | 3.52 | 0.57% | 385 |
| Mar 23, 2023 | 3.55 | 3.55 | 3.40 | 3.50 | 3.50 | -1.13% | 280 |
| Mar 22, 2023 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.28% | 821 |
| Mar 21, 2023 | 3.55 | 3.55 | 3.35 | 3.53 | 3.53 | 6.65% | 207 |
| Mar 20, 2023 | 3.35 | 3.45 | 3.30 | 3.31 | 3.31 | -3.78% | 3,002 |
| Mar 17, 2023 | 3.31 | 3.44 | 3.29 | 3.44 | 3.44 | 3.93% | 3,612 |
| Mar 16, 2023 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -2.65% | 6,351 |
| Mar 15, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 245 |
| Mar 14, 2023 | 3.56 | 3.56 | 3.33 | 3.41 | 3.41 | 0.29% | 35,949 |
| Mar 13, 2023 | 3.35 | 3.50 | 3.32 | 3.40 | 3.40 | 1.49% | 32,142 |
| Mar 10, 2023 | 3.56 | 3.63 | 3.35 | 3.35 | 3.35 | -1.47% | 6,446 |
| Mar 9, 2023 | 3.46 | 3.46 | 3.39 | 3.40 | 3.40 | -1.45% | 40,469 |