Mediclinic International (MDC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mediclinic International

Date Open High Low Close* Volume
09/08/2022 497.20p 500.50p 497.00p 497.60p 862508
08/08/2022 497.00p 501.00p 496.20p 498.60p 2878729
05/08/2022 497.00p 500.50p 496.00p 500.50p 4763531
04/08/2022 492.60p 502.00p 485.80p 498.00p 39042164
03/08/2022 486.00p 493.20p 483.60p 487.00p 3069336
02/08/2022 493.40p 493.40p 484.60p 486.20p 1347423
01/08/2022 473.60p 487.80p 473.60p 487.80p 1890684
29/07/2022 486.00p 487.80p 480.20p 485.00p 2780706
28/07/2022 489.60p 489.60p 484.00p 486.60p 1450870
27/07/2022 483.00p 488.00p 480.80p 488.00p 1964917
26/07/2022 482.40p 484.20p 475.00p 484.20p 1349460
25/07/2022 478.60p 481.20p 474.60p 479.20p 873081
22/07/2022 479.80p 482.21p 474.40p 479.80p 1979892
21/07/2022 475.00p 480.20p 471.60p 478.80p 845828
20/07/2022 480.00p 480.00p 472.60p 474.80p 1643833
19/07/2022 477.60p 477.60p 471.20p 475.20p 2754339
18/07/2022 471.40p 479.60p 470.60p 471.00p 2583614
15/07/2022 472.40p 475.80p 470.35p 474.60p 2189676
14/07/2022 472.00p 478.80p 471.00p 474.00p 3000582
13/07/2022 478.20p 478.20p 472.00p 474.60p 2951050
12/07/2022 474.00p 477.60p 472.60p 475.00p 3618242
11/07/2022 479.20p 479.20p 469.60p 475.00p 8417420
08/07/2022 477.20p 482.00p 467.00p 471.00p 6319692
07/07/2022 449.40p 490.40p 446.20p 476.20p 8920250
06/07/2022 447.20p 450.20p 438.00p 442.20p 7890706
05/07/2022 465.00p 468.00p 441.80p 446.00p 1356328
04/07/2022 456.40p 467.20p 452.80p 466.00p 1649906
01/07/2022 457.60p 458.20p 445.40p 453.20p 1389321
30/06/2022 450.60p 459.00p 446.00p 457.80p 1153472
29/06/2022 460.00p 461.80p 457.40p 457.60p 1537599
28/06/2022 462.40p 462.80p 455.20p 462.80p 2147238
27/06/2022 464.00p 464.20p 451.20p 462.60p 1792833
24/06/2022 443.60p 457.20p 443.00p 456.80p 933740
23/06/2022 440.80p 449.80p 437.40p 445.80p 1211053
22/06/2022 432.80p 443.00p 431.40p 440.40p 2758579
21/06/2022 428.60p 448.20p 428.60p 440.00p 3180243
20/06/2022 451.80p 453.80p 434.60p 442.20p 1856431
17/06/2022 458.20p 458.20p 442.80p 457.40p 1176816
16/06/2022 433.80p 451.80p 433.80p 450.00p 1336883
15/06/2022 452.80p 456.60p 441.60p 445.00p 4547646
14/06/2022 440.20p 448.20p 433.51p 448.20p 1115265
13/06/2022 434.80p 441.00p 422.60p 438.00p 1890265
10/06/2022 437.20p 442.80p 433.80p 437.00p 4373518
09/06/2022 430.00p 448.20p 425.60p 436.20p 11015684
08/06/2022 417.60p 431.20p 407.00p 425.00p 5077673
07/06/2022 409.20p 414.29p 402.60p 410.80p 1507721
06/06/2022 411.20p 415.40p 402.40p 406.40p 2424357
03/06/2022 391.40p 412.20p 386.20p 399.60p 2452334
02/06/2022 391.40p 412.20p 386.20p 399.60p 2452334
01/06/2022 391.40p 412.20p 386.20p 399.60p 2452334
31/05/2022 384.00p 391.80p 379.40p 389.00p 1172641
30/05/2022 380.20p 387.40p 373.00p 380.40p 860018
27/05/2022 387.40p 388.60p 377.60p 386.20p 1283293
26/05/2022 373.20p 380.40p 366.80p 378.40p 1154517
25/05/2022 357.20p 377.80p 354.00p 373.20p 1243845
24/05/2022 355.80p 355.80p 349.60p 355.00p 1137685
23/05/2022 350.40p 360.00p 350.40p 355.60p 730618
20/05/2022 350.80p 361.20p 350.80p 357.00p 319358
19/05/2022 350.40p 356.00p 347.80p 350.00p 407551
18/05/2022 359.80p 359.80p 349.00p 351.60p 313440
17/05/2022 382.00p 382.00p 349.60p 352.20p 2206890
16/05/2022 359.60p 361.80p 355.40p 360.40p 523678
13/05/2022 344.60p 363.20p 344.60p 362.00p 425845
12/05/2022 346.40p 356.40p 345.80p 350.80p 437995
11/05/2022 340.60p 352.80p 340.60p 349.40p 426176
10/05/2022 343.60p 353.80p 343.60p 347.60p 352016
09/05/2022 365.60p 370.80p 350.80p 350.80p 298841
06/05/2022 371.00p 371.00p 353.40p 362.20p 353021
05/05/2022 365.40p 370.40p 360.40p 362.60p 412233
04/05/2022 379.60p 379.60p 358.60p 362.00p 337175
03/05/2022 362.60p 371.80p 362.20p 368.60p 538788
02/05/2022 368.60p 381.60p 368.60p 371.40p 433413
29/04/2022 368.60p 381.60p 368.60p 371.40p 433413
28/04/2022 376.40p 381.40p 370.40p 377.80p 350616
27/04/2022 376.20p 379.40p 372.20p 376.40p 293096
26/04/2022 381.80p 381.80p 374.00p 375.20p 520644
25/04/2022 373.40p 379.80p 369.40p 376.20p 396632
22/04/2022 381.40p 388.80p 376.60p 376.80p 626511
21/04/2022 385.00p 388.20p 380.00p 385.00p 537329
20/04/2022 391.60p 391.60p 380.80p 383.40p 460497
19/04/2022 382.00p 391.00p 381.00p 383.20p 687452
18/04/2022 389.60p 395.40p 382.40p 386.40p 769117
15/04/2022 389.60p 395.40p 382.40p 386.40p 769117
14/04/2022 389.60p 395.40p 382.40p 386.40p 769117
13/04/2022 387.60p 387.60p 379.20p 386.60p 411664
12/04/2022 384.20p 384.20p 371.20p 381.00p 347377
11/04/2022 379.60p 380.60p 375.20p 380.40p 1203748
08/04/2022 365.20p 381.20p 364.80p 376.00p 579040
07/04/2022 356.80p 365.40p 352.80p 365.00p 877745
06/04/2022 354.40p 357.78p 350.00p 355.20p 615441
05/04/2022 347.00p 357.60p 347.00p 352.40p 410559
04/04/2022 362.20p 367.74p 355.20p 356.40p 261871
01/04/2022 350.20p 363.60p 350.20p 360.20p 306409
31/03/2022 351.20p 364.00p 351.20p 356.20p 1763422
30/03/2022 366.20p 368.00p 358.60p 361.40p 1433861
29/03/2022 355.60p 368.80p 355.60p 366.40p 1237934
28/03/2022 363.80p 367.40p 349.80p 354.80p 593330
25/03/2022 334.80p 350.00p 334.80p 346.60p 340598
24/03/2022 335.40p 344.80p 335.40p 343.80p 550905
23/03/2022 348.00p 348.20p 343.20p 345.00p 310881
22/03/2022 347.00p 351.40p 344.40p 348.00p 413847
21/03/2022 344.20p 347.60p 342.40p 345.20p 295883
18/03/2022 350.40p 350.80p 339.80p 343.60p 1743343
17/03/2022 356.40p 356.40p 342.60p 348.40p 831141
16/03/2022 342.80p 349.60p 341.80p 347.40p 1341269
15/03/2022 342.40p 342.40p 333.40p 340.60p 800758
14/03/2022 343.80p 349.00p 339.40p 346.00p 400042
11/03/2022 337.60p 347.20p 337.60p 342.20p 389987
10/03/2022 326.00p 340.60p 326.00p 337.80p 367107
09/03/2022 334.00p 338.20p 329.94p 337.20p 798499
08/03/2022 312.80p 326.20p 312.80p 324.00p 511533
07/03/2022 314.00p 324.60p 304.60p 319.80p 799869
04/03/2022 319.20p 324.60p 314.20p 316.40p 716079
03/03/2022 340.60p 340.60p 320.00p 320.80p 635317
02/03/2022 322.40p 334.00p 322.40p 331.80p 405531
01/03/2022 327.80p 341.60p 327.80p 330.20p 780515
28/02/2022 327.00p 334.40p 327.00p 329.00p 964674
25/02/2022 327.60p 337.00p 327.40p 335.20p 463756
24/02/2022 324.80p 331.00p 322.60p 327.20p 676635
23/02/2022 346.60p 346.60p 331.20p 333.40p 627010
22/02/2022 334.40p 344.40p 333.80p 337.40p 1316664
21/02/2022 338.40p 342.20p 334.60p 338.60p 573348
18/02/2022 335.40p 343.40p 335.40p 337.80p 452043
17/02/2022 344.60p 347.00p 341.40p 344.20p 653106
16/02/2022 340.00p 346.60p 339.20p 345.00p 1418592
15/02/2022 334.60p 341.20p 334.60p 339.40p 667469
14/02/2022 334.40p 337.40p 328.60p 337.40p 355443
11/02/2022 337.40p 343.67p 335.80p 338.00p 240762
10/02/2022 336.00p 348.40p 336.00p 345.60p 481778
09/02/2022 344.00p 344.60p 339.20p 340.40p 1001423
08/02/2022 344.00p 344.00p 336.80p 339.40p 1547171
07/02/2022 333.00p 341.40p 331.20p 336.60p 2035305
04/02/2022 328.40p 329.00p 324.20p 326.20p 408214
03/02/2022 323.40p 330.80p 322.20p 326.00p 408721
02/02/2022 318.40p 327.80p 316.40p 323.80p 356519
01/02/2022 318.60p 324.80p 317.20p 322.60p 469119
31/01/2022 315.20p 319.60p 311.60p 318.20p 480823
28/01/2022 316.20p 324.20p 313.40p 315.40p 864965
27/01/2022 311.60p 325.80p 311.60p 322.00p 528571
26/01/2022 324.60p 326.16p 313.60p 315.40p 432420
25/01/2022 320.60p 328.80p 318.60p 323.00p 668822
24/01/2022 334.60p 334.60p 315.40p 315.40p 741444
21/01/2022 331.00p 331.60p 324.60p 325.80p 419703
20/01/2022 333.00p 336.80p 332.40p 336.20p 294571
19/01/2022 329.80p 334.60p 329.80p 332.20p 404650
18/01/2022 321.40p 332.00p 321.40p 331.20p 316831
17/01/2022 327.60p 331.00p 327.00p 329.80p 271086
14/01/2022 326.80p 327.80p 321.00p 327.40p 542023
13/01/2022 331.20p 331.20p 323.60p 326.40p 293949
12/01/2022 325.40p 330.20p 321.80p 322.80p 475528
10/01/2022 321.00p 332.00p 321.00p 328.60p 705770
07/01/2022 324.40p 327.20p 322.80p 326.20p 356888
06/01/2022 318.80p 326.80p 318.80p 325.40p 373977
05/01/2022 319.40p 324.80p 317.80p 323.20p 321498
04/01/2022 326.60p 326.60p 316.62p 318.20p 590820
03/01/2022 309.40p 320.40p 309.40p 320.40p 202614
31/12/2021 309.40p 320.40p 309.40p 320.40p 202614
30/12/2021 309.80p 318.20p 309.80p 317.80p 325167
29/12/2021 312.60p 319.80p 312.60p 317.80p 392495
28/12/2021 314.00p 314.00p 311.20p 312.20p 27990
27/12/2021 314.00p 314.00p 311.20p 312.20p 27990
24/12/2021 314.00p 314.00p 311.20p 312.20p 27990
23/12/2021 318.40p 318.40p 310.40p 313.00p 272307
22/12/2021 303.80p 312.80p 303.80p 312.60p 275222
21/12/2021 305.40p 309.40p 300.20p 309.20p 219952
20/12/2021 301.00p 305.40p 296.80p 298.00p 298657
17/12/2021 297.40p 311.80p 297.40p 308.60p 791280
16/12/2021 298.40p 305.40p 298.40p 303.80p 318959
15/12/2021 299.20p 303.60p 296.00p 297.40p 1745023
14/12/2021 298.40p 300.40p 296.20p 297.80p 1086023
13/12/2021 297.00p 297.00p 293.60p 296.00p 488493
10/12/2021 296.40p 298.00p 293.18p 294.60p 385190
09/12/2021 304.80p 304.80p 294.80p 298.00p 1030313
08/12/2021 296.60p 299.80p 295.00p 296.60p 721533
07/12/2021 298.60p 299.80p 292.00p 298.20p 632037
06/12/2021 298.40p 298.60p 289.80p 296.00p 359219
03/12/2021 289.00p 298.60p 289.00p 291.60p 473943
02/12/2021 296.00p 300.80p 295.20p 298.20p 511300
01/12/2021 292.20p 301.20p 292.20p 298.80p 552907
30/11/2021 287.40p 296.20p 287.40p 290.20p 1250938
29/11/2021 293.40p 297.60p 290.00p 292.00p 851794
26/11/2021 305.00p 306.00p 286.40p 286.40p 1942573
25/11/2021 307.20p 315.00p 307.20p 311.80p 257027
24/11/2021 306.00p 313.80p 306.00p 309.40p 264958
23/11/2021 319.00p 319.00p 306.40p 312.00p 942488
22/11/2021 324.40p 324.40p 317.20p 317.60p 270812
19/11/2021 325.20p 325.60p 312.00p 319.60p 776414
18/11/2021 334.40p 334.40p 319.00p 324.60p 480930
17/11/2021 326.80p 329.00p 324.80p 325.80p 829351
16/11/2021 326.40p 335.60p 326.40p 327.20p 366775
15/11/2021 333.40p 334.80p 331.40p 332.20p 522422
12/11/2021 335.00p 337.60p 331.00p 332.80p 534465
11/11/2021 340.60p 342.00p 335.40p 338.00p 693382
10/11/2021 338.20p 342.20p 335.20p 339.60p 1260465
09/11/2021 349.60p 349.60p 338.20p 339.20p 468989
08/11/2021 349.60p 349.60p 338.80p 340.00p 189714
05/11/2021 342.00p 345.20p 337.40p 343.20p 468826
04/11/2021 344.00p 347.10p 338.80p 339.60p 480485
03/11/2021 340.40p 342.80p 339.60p 342.00p 304154
02/11/2021 338.00p 342.98p 338.00p 340.40p 602968

*Close Price adjusted for both dividends and splits