Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/11/2021 342.40p 344.20p 337.80p 339.00p 349869
29/10/2021 345.00p 345.00p 331.60p 334.00p 349127
28/10/2021 326.40p 337.60p 326.40p 336.40p 464313
27/10/2021 330.00p 336.00p 321.80p 335.00p 326017
26/10/2021 337.40p 340.00p 332.80p 335.00p 656230
25/10/2021 336.80p 337.80p 329.00p 336.80p 1450323
22/10/2021 344.40p 344.44p 329.00p 330.20p 1355014
21/10/2021 340.00p 342.20p 331.40p 336.00p 1097442
20/10/2021 327.80p 339.00p 327.80p 330.60p 403717
19/10/2021 340.00p 347.40p 336.00p 336.80p 733381
18/10/2021 339.60p 353.04p 339.60p 343.20p 1007219
15/10/2021 317.60p 348.60p 313.40p 346.40p 1477304
14/10/2021 308.40p 311.20p 306.20p 308.60p 409752
13/10/2021 309.00p 309.80p 301.40p 304.80p 626702
12/10/2021 305.60p 310.20p 305.60p 306.20p 356236
11/10/2021 305.40p 313.20p 305.40p 310.20p 477267
08/10/2021 308.60p 316.60p 308.60p 311.60p 521776
07/10/2021 315.40p 315.40p 309.80p 311.40p 976647
06/10/2021 301.60p 310.80p 301.60p 309.40p 518987
05/10/2021 306.00p 310.20p 304.20p 309.00p 945339
04/10/2021 308.40p 315.00p 304.40p 305.80p 1513712
01/10/2021 307.80p 317.80p 307.80p 315.80p 471164
30/09/2021 311.60p 316.20p 308.60p 312.40p 887204
29/09/2021 303.20p 312.00p 303.20p 308.00p 844238
28/09/2021 320.20p 320.20p 306.80p 308.00p 394829
27/09/2021 315.80p 318.60p 314.00p 316.60p 356659
24/09/2021 315.00p 316.60p 311.60p 312.80p 322959
23/09/2021 321.80p 323.40p 318.60p 318.80p 360975
22/09/2021 305.40p 322.00p 305.40p 319.00p 471695
21/09/2021 310.20p 317.00p 310.20p 314.40p 461357
20/09/2021 315.60p 317.00p 306.40p 311.00p 462935
17/09/2021 314.20p 328.60p 314.20p 319.20p 747778
16/09/2021 309.40p 329.60p 309.40p 320.40p 701376
15/09/2021 323.40p 324.00p 315.00p 315.00p 709070
14/09/2021 311.00p 325.60p 311.00p 321.80p 742785
13/09/2021 306.40p 315.80p 306.40p 313.20p 273811
10/09/2021 314.60p 316.00p 312.40p 312.40p 233349
09/09/2021 304.20p 315.40p 304.20p 313.40p 216805
08/09/2021 302.40p 315.60p 302.40p 310.00p 661428
07/09/2021 320.80p 320.80p 305.80p 307.20p 236887
06/09/2021 320.20p 320.20p 311.40p 313.40p 235569
03/09/2021 306.80p 315.20p 306.80p 314.00p 337491
02/09/2021 315.80p 319.80p 314.00p 315.60p 277555
01/09/2021 305.80p 319.20p 305.80p 315.20p 376055
31/08/2021 308.60p 315.40p 308.60p 313.40p 492447
30/08/2021 304.80p 312.20p 304.00p 310.80p 261217
27/08/2021 304.80p 312.20p 304.00p 310.80p 253099
26/08/2021 305.00p 308.40p 298.80p 303.80p 562607
25/08/2021 298.40p 301.20p 297.80p 298.20p 146498
24/08/2021 294.80p 300.00p 294.40p 300.00p 261288
23/08/2021 296.00p 296.40p 291.60p 294.40p 198731
20/08/2021 294.00p 295.20p 289.00p 292.60p 574697
19/08/2021 288.60p 292.20p 286.80p 287.40p 286634
18/08/2021 288.00p 294.00p 285.00p 293.00p 285136
17/08/2021 288.40p 292.80p 287.60p 291.00p 435670
16/08/2021 279.20p 290.00p 279.20p 288.20p 414075
13/08/2021 276.20p 284.20p 275.18p 284.20p 298948
12/08/2021 272.00p 278.20p 272.00p 276.60p 185994
11/08/2021 272.00p 277.80p 272.00p 277.80p 203847
10/08/2021 277.00p 278.89p 271.40p 275.80p 438786
09/08/2021 277.00p 280.00p 277.00p 279.60p 355566
06/08/2021 282.20p 282.20p 277.60p 278.60p 370925
05/08/2021 289.00p 289.00p 280.80p 282.60p 336228
04/08/2021 286.40p 289.80p 281.80p 282.20p 529253
03/08/2021 280.00p 286.80p 280.00p 286.40p 264825
02/08/2021 279.80p 286.80p 278.80p 286.80p 225157
30/07/2021 281.00p 281.80p 276.89p 278.60p 341520
29/07/2021 283.20p 285.20p 280.40p 282.40p 323858
28/07/2021 288.00p 288.00p 279.60p 281.40p 371772
27/07/2021 283.60p 284.20p 280.00p 280.00p 849688
26/07/2021 285.80p 285.80p 281.80p 283.80p 627780
23/07/2021 278.00p 286.20p 278.00p 285.40p 455796
22/07/2021 286.20p 287.00p 280.80p 280.80p 239155
21/07/2021 278.00p 285.60p 278.00p 283.60p 372316
20/07/2021 278.00p 285.80p 278.00p 282.00p 595668
19/07/2021 285.40p 285.63p 279.60p 282.20p 861111
16/07/2021 287.00p 291.00p 285.20p 287.40p 567070
15/07/2021 297.40p 297.40p 288.00p 288.00p 374209
14/07/2021 292.00p 294.80p 289.60p 289.60p 616530
13/07/2021 293.80p 302.58p 293.80p 294.20p 674207
12/07/2021 306.40p 306.40p 294.60p 301.40p 349088
09/07/2021 304.00p 304.00p 296.80p 299.00p 447420
08/07/2021 296.40p 299.20p 295.40p 296.20p 530125
07/07/2021 302.80p 302.80p 296.60p 298.20p 343198
06/07/2021 298.00p 302.00p 294.80p 296.80p 453123
05/07/2021 292.00p 301.60p 292.00p 301.60p 336381
02/07/2021 293.60p 300.00p 293.60p 297.80p 399098
01/07/2021 298.60p 301.60p 298.60p 300.80p 424363
30/06/2021 295.80p 302.00p 292.20p 297.20p 935211
29/06/2021 298.40p 299.80p 293.60p 294.60p 719638
28/06/2021 310.60p 310.60p 298.60p 299.00p 448022
25/06/2021 301.00p 310.20p 301.00p 309.80p 746533
24/06/2021 302.60p 308.20p 302.60p 303.80p 791101
23/06/2021 308.20p 314.80p 307.60p 308.80p 519491
22/06/2021 308.20p 319.00p 308.20p 312.80p 699063
21/06/2021 311.00p 320.00p 311.00p 318.00p 610263
18/06/2021 320.00p 328.20p 318.00p 319.80p 1116480
17/06/2021 322.20p 330.60p 321.80p 326.60p 878962
16/06/2021 328.00p 329.60p 316.20p 323.00p 1020621
15/06/2021 334.80p 335.80p 327.60p 327.60p 1073570
14/06/2021 341.80p 343.49p 334.80p 334.80p 448284
11/06/2021 345.00p 349.00p 341.40p 341.40p 389014
10/06/2021 342.20p 348.63p 339.80p 343.20p 623564
09/06/2021 341.20p 345.80p 337.80p 342.20p 616801
08/06/2021 345.80p 348.80p 336.40p 339.20p 1004952
07/06/2021 342.40p 348.60p 340.80p 344.60p 443781
04/06/2021 343.00p 343.80p 335.60p 341.20p 601179
03/06/2021 342.00p 342.00p 333.00p 340.00p 728949
02/06/2021 339.80p 342.40p 331.00p 334.40p 1348204
01/06/2021 333.00p 340.60p 328.40p 338.00p 1192273
31/05/2021 329.60p 337.20p 326.40p 326.40p 793729
28/05/2021 329.60p 337.20p 326.40p 326.40p 793729
27/05/2021 324.80p 338.80p 324.80p 335.80p 965426
26/05/2021 317.00p 347.60p 314.80p 329.40p 1837926
25/05/2021 311.00p 313.00p 308.40p 308.40p 501829
24/05/2021 316.80p 316.80p 308.20p 310.20p 429657
21/05/2021 299.60p 311.00p 299.60p 308.40p 405147
20/05/2021 303.40p 307.40p 302.40p 307.20p 534779
19/05/2021 302.60p 307.20p 302.60p 304.00p 633896
18/05/2021 302.20p 305.80p 300.80p 305.60p 268702
17/05/2021 302.20p 302.20p 296.20p 298.80p 1454973
14/05/2021 290.00p 296.40p 290.00p 296.40p 216148
13/05/2021 282.20p 288.60p 282.20p 289.20p 353526
12/05/2021 294.60p 294.60p 285.20p 287.80p 373111
11/05/2021 292.20p 295.00p 289.20p 290.80p 405762
10/05/2021 312.20p 312.20p 295.40p 296.60p 297080
07/05/2021 312.20p 312.20p 301.20p 304.60p 653361
06/05/2021 306.60p 306.60p 299.00p 305.40p 756993
05/05/2021 294.20p 301.60p 294.20p 298.80p 711871
04/05/2021 300.00p 307.20p 300.00p 300.20p 468516
03/05/2021 306.20p 308.20p 305.20p 306.80p 421888
30/04/2021 306.20p 308.20p 305.20p 306.80p 421888
29/04/2021 310.00p 310.00p 302.60p 308.60p 430427
28/04/2021 312.40p 312.40p 301.80p 304.60p 286360
27/04/2021 299.00p 306.40p 299.00p 304.00p 373247
26/04/2021 295.40p 308.20p 295.40p 307.40p 827228
23/04/2021 301.00p 307.60p 301.00p 304.00p 218663
22/04/2021 312.20p 312.20p 304.60p 309.00p 574154
21/04/2021 304.80p 309.00p 301.00p 304.60p 546366
20/04/2021 316.00p 316.20p 304.60p 304.60p 397095
19/04/2021 313.20p 322.60p 313.20p 316.00p 378972
16/04/2021 312.20p 327.40p 312.20p 319.00p 592213
15/04/2021 319.40p 321.80p 310.80p 318.40p 842930
14/04/2021 301.60p 315.80p 300.40p 310.20p 952083
13/04/2021 295.00p 302.00p 295.00p 302.00p 501818
12/04/2021 304.80p 305.60p 298.00p 300.40p 419112
09/04/2021 292.20p 305.80p 292.20p 305.20p 216824
08/04/2021 295.20p 300.40p 294.40p 300.20p 681633
07/04/2021 284.20p 295.40p 284.20p 292.00p 493623
06/04/2021 290.00p 292.40p 285.40p 292.20p 555471
02/04/2021 291.40p 293.00p 282.60p 282.60p 853900
01/04/2021 291.40p 293.00p 282.60p 282.60p 853900
31/03/2021 289.60p 291.80p 283.80p 286.00p 460230
30/03/2021 300.40p 300.40p 288.60p 292.40p 293751
29/03/2021 297.80p 299.20p 292.00p 294.00p 612540
26/03/2021 290.20p 295.40p 289.60p 293.80p 451849
25/03/2021 294.40p 296.80p 289.20p 291.00p 544918
24/03/2021 298.60p 298.60p 293.00p 294.40p 359122
23/03/2021 310.00p 310.00p 298.80p 301.00p 295212
22/03/2021 309.20p 311.80p 299.80p 303.40p 301602
19/03/2021 299.80p 307.80p 299.80p 303.20p 789173
18/03/2021 299.80p 312.00p 299.80p 306.20p 522925
17/03/2021 323.00p 323.00p 303.40p 307.60p 593434
16/03/2021 316.20p 322.60p 313.80p 317.20p 528478
15/03/2021 310.40p 315.00p 308.60p 315.00p 425629
12/03/2021 300.20p 311.20p 300.20p 311.00p 586498
11/03/2021 306.40p 308.60p 303.80p 308.60p 320951
10/03/2021 299.40p 306.60p 296.80p 306.00p 346899
09/03/2021 287.60p 298.60p 286.80p 298.60p 500439
08/03/2021 291.80p 291.80p 285.80p 287.00p 306740
05/03/2021 287.60p 290.20p 284.40p 286.80p 476594
04/03/2021 294.60p 294.60p 288.00p 290.20p 344772
03/03/2021 291.60p 294.00p 286.40p 287.80p 285125
02/03/2021 287.60p 293.00p 286.80p 287.60p 331551
01/03/2021 288.80p 291.40p 286.40p 290.40p 315653
26/02/2021 288.20p 293.00p 283.00p 285.40p 640246
25/02/2021 299.80p 299.80p 286.80p 292.40p 754906
24/02/2021 298.60p 298.60p 290.00p 294.00p 948213
23/02/2021 295.80p 295.80p 290.60p 291.20p 315966
22/02/2021 294.80p 294.80p 287.80p 289.60p 320512
19/02/2021 287.00p 297.20p 287.00p 293.00p 259189
18/02/2021 295.40p 297.40p 291.60p 291.60p 559706
17/02/2021 301.00p 301.60p 292.00p 293.00p 400306
16/02/2021 304.80p 308.00p 301.00p 301.60p 236777
15/02/2021 301.80p 306.00p 298.60p 305.60p 282819
12/02/2021 297.00p 300.40p 297.00p 299.40p 293708
11/02/2021 300.00p 302.20p 297.40p 297.40p 417807
10/02/2021 303.00p 305.00p 300.80p 302.40p 303426
09/02/2021 301.20p 301.80p 295.20p 300.40p 457415
08/02/2021 296.00p 303.80p 296.00p 298.60p 353672
05/02/2021 292.40p 304.60p 292.40p 300.00p 938605
04/02/2021 299.00p 299.00p 289.80p 292.60p 370232
03/02/2021 303.00p 303.00p 294.20p 294.20p 408010
02/02/2021 288.60p 297.60p 287.40p 297.60p 389503
01/02/2021 287.20p 291.40p 284.00p 289.40p 421387
29/01/2021 286.00p 291.80p 280.00p 289.40p 890834
28/01/2021 278.20p 289.40p 274.80p 289.00p 437541
27/01/2021 295.40p 295.40p 279.80p 281.00p 885279
26/01/2021 287.80p 298.20p 286.60p 298.20p 614117
25/01/2021 291.60p 293.80p 284.80p 288.20p 650656

*Close Price adjusted for both dividends and splits