Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/09/2018 488.80p 495.90p 477.90p 485.00p 974413
05/09/2018 494.30p 494.40p 481.50p 486.20p 1049641
04/09/2018 500.40p 506.80p 492.10p 498.70p 1148774
03/09/2018 494.00p 501.60p 493.70p 497.60p 982566
31/08/2018 484.30p 499.20p 480.60p 493.10p 1668810
30/08/2018 495.20p 499.00p 484.60p 488.60p 1138685
29/08/2018 490.10p 496.10p 487.30p 492.00p 883533
28/08/2018 495.90p 500.20p 493.50p 495.30p 1271060
24/08/2018 484.40p 497.60p 481.41p 491.40p 982571
23/08/2018 490.00p 496.90p 482.90p 487.00p 1087372
22/08/2018 470.50p 498.20p 470.50p 491.00p 1169612
21/08/2018 473.70p 487.30p 473.70p 475.10p 967759
20/08/2018 464.90p 478.90p 464.90p 473.30p 692491
17/08/2018 468.70p 472.90p 462.90p 466.10p 1477357
16/08/2018 465.60p 472.80p 460.90p 470.60p 1141496
15/08/2018 481.00p 481.60p 460.20p 467.70p 1035582
14/08/2018 474.70p 484.60p 470.80p 477.10p 968217
13/08/2018 484.30p 487.20p 466.50p 471.60p 1012863
10/08/2018 486.40p 497.40p 482.50p 489.50p 1542832
09/08/2018 502.00p 502.20p 484.00p 484.90p 1033118
08/08/2018 502.60p 516.20p 498.50p 504.80p 1412390
07/08/2018 498.00p 512.60p 498.00p 503.80p 793956
06/08/2018 500.00p 507.80p 488.20p 500.60p 1336805
03/08/2018 499.30p 519.20p 493.00p 514.20p 895806
02/08/2018 502.80p 508.60p 490.20p 496.00p 1227427
01/08/2018 508.20p 516.00p 503.60p 507.00p 929951
31/07/2018 524.80p 526.40p 507.00p 512.00p 1162707
30/07/2018 517.40p 526.40p 516.60p 522.20p 516715
27/07/2018 518.60p 522.80p 515.00p 519.60p 718653
26/07/2018 516.00p 527.40p 513.80p 517.40p 814744
25/07/2018 520.00p 528.20p 512.20p 516.00p 830069
24/07/2018 512.00p 530.60p 505.00p 521.60p 1063513
23/07/2018 525.60p 525.60p 506.00p 512.80p 969207
20/07/2018 516.20p 537.40p 513.60p 528.60p 1430037
19/07/2018 529.80p 539.60p 517.60p 519.20p 756592
18/07/2018 533.00p 540.80p 527.20p 532.20p 1140477
17/07/2018 525.40p 537.40p 519.60p 532.00p 1013782
16/07/2018 530.80p 531.44p 525.60p 527.40p 1116449
13/07/2018 537.80p 539.40p 527.60p 527.60p 823384
12/07/2018 530.00p 540.80p 526.80p 536.20p 848742
11/07/2018 525.60p 532.00p 523.60p 526.20p 701026
10/07/2018 548.40p 548.40p 525.40p 531.40p 787343
09/07/2018 535.00p 549.40p 532.00p 544.40p 1427549
06/07/2018 536.60p 542.60p 529.60p 532.00p 1250415
05/07/2018 535.00p 544.80p 531.40p 534.80p 1598632
04/07/2018 526.40p 542.40p 525.00p 534.80p 1327887
03/07/2018 519.80p 537.00p 510.60p 527.00p 2217885
02/07/2018 518.40p 526.80p 511.80p 516.20p 1346574
29/06/2018 535.00p 538.80p 520.20p 526.60p 2109518
28/06/2018 530.40p 536.20p 518.80p 529.60p 1254919
27/06/2018 536.80p 541.80p 519.40p 534.80p 1634775
26/06/2018 541.00p 543.20p 533.00p 537.00p 1013170
25/06/2018 537.60p 544.80p 532.60p 534.20p 1409751
22/06/2018 537.60p 545.20p 535.60p 542.40p 1485195
21/06/2018 541.20p 542.00p 535.80p 540.00p 1718822
20/06/2018 551.00p 559.60p 538.40p 541.40p 1830009
19/06/2018 540.00p 552.00p 534.00p 540.00p 1937444
18/06/2018 545.00p 547.40p 536.60p 544.20p 1975085
15/06/2018 565.40p 565.40p 535.00p 547.00p 8941175
14/06/2018 568.20p 569.20p 555.40p 564.20p 1628587
13/06/2018 564.80p 570.20p 558.40p 565.20p 1877547
12/06/2018 548.20p 566.80p 542.40p 565.40p 3324326
11/06/2018 554.60p 561.20p 539.60p 543.60p 2364913
08/06/2018 553.40p 556.80p 534.00p 550.80p 2764943
07/06/2018 582.60p 587.20p 553.20p 555.40p 3093790
06/06/2018 589.80p 589.80p 579.00p 589.00p 2016785
05/06/2018 595.00p 599.40p 581.40p 581.40p 2362529
04/06/2018 610.80p 611.20p 594.80p 598.00p 1891066
01/06/2018 626.00p 627.80p 605.20p 607.60p 2140245
31/05/2018 632.20p 645.00p 605.40p 611.00p 2777870
30/05/2018 618.00p 628.00p 611.00p 627.80p 1582240
29/05/2018 632.40p 632.40p 616.00p 617.40p 1761095
25/05/2018 622.40p 647.00p 616.80p 633.20p 2588579
24/05/2018 689.60p 689.60p 613.60p 615.60p 3746633
23/05/2018 687.40p 689.00p 664.80p 679.60p 1287175
22/05/2018 663.60p 693.00p 659.40p 686.00p 1641698
21/05/2018 660.40p 667.40p 658.60p 664.00p 1556545
18/05/2018 668.40p 674.60p 661.20p 664.40p 1830624
17/05/2018 686.20p 686.20p 669.80p 671.00p 2006941
16/05/2018 685.20p 685.20p 670.80p 681.00p 1826580
15/05/2018 706.40p 706.40p 681.60p 684.80p 1475765
14/05/2018 693.20p 708.40p 693.20p 704.60p 987406
11/05/2018 695.80p 699.60p 688.60p 691.20p 1379006
10/05/2018 706.00p 712.40p 685.40p 694.00p 1197811
09/05/2018 697.00p 706.40p 691.20p 706.40p 1406268
08/05/2018 692.60p 701.80p 690.00p 699.00p 1052912
04/05/2018 691.40p 695.60p 687.20p 694.00p 923281
03/05/2018 690.20p 694.00p 682.00p 684.00p 1372127
02/05/2018 680.60p 691.20p 677.20p 687.60p 1599388
01/05/2018 670.40p 687.60p 669.00p 682.00p 693980
30/04/2018 680.60p 680.60p 669.80p 671.00p 1883723
27/04/2018 666.80p 676.00p 665.20p 674.00p 1893849
26/04/2018 666.80p 672.20p 659.00p 661.80p 1672267
25/04/2018 670.40p 674.20p 657.20p 662.80p 1486207
24/04/2018 686.60p 690.00p 668.00p 673.40p 1319783
23/04/2018 690.00p 691.60p 677.60p 686.40p 1379572
20/04/2018 683.20p 697.00p 675.60p 690.60p 2032531
19/04/2018 678.40p 690.20p 666.20p 674.60p 1909211
18/04/2018 628.80p 682.00p 628.80p 682.00p 3823074
17/04/2018 592.60p 626.40p 590.00p 624.80p 1781527
16/04/2018 594.40p 597.80p 586.60p 592.60p 1340493
13/04/2018 580.00p 593.80p 573.00p 591.60p 1519418
12/04/2018 574.00p 589.60p 572.80p 580.80p 1376347
11/04/2018 575.20p 588.40p 568.40p 576.00p 1446115
10/04/2018 566.60p 580.20p 562.40p 580.20p 946433
09/04/2018 572.80p 578.20p 561.40p 567.20p 1136906
06/04/2018 567.80p 572.00p 562.80p 569.00p 1286185
05/04/2018 563.80p 572.40p 558.20p 572.40p 1589041
04/04/2018 571.00p 574.80p 555.00p 556.00p 2770956
03/04/2018 594.80p 598.20p 572.00p 573.40p 2057010
29/03/2018 566.00p 606.80p 566.00p 601.00p 1889317
28/03/2018 557.60p 571.80p 549.80p 571.80p 1396918
27/03/2018 558.00p 566.60p 556.00p 564.20p 1385022
26/03/2018 564.80p 564.80p 545.00p 553.00p 1610028
23/03/2018 561.20p 566.40p 552.20p 560.20p 1255840
22/03/2018 570.60p 578.20p 565.40p 567.60p 1221037
21/03/2018 570.80p 578.80p 568.80p 577.20p 689738
20/03/2018 584.60p 584.60p 567.60p 570.80p 1324913
19/03/2018 603.00p 603.00p 577.60p 579.00p 828289
16/03/2018 590.20p 603.80p 588.80p 601.80p 1810856
15/03/2018 599.80p 603.80p 591.80p 599.40p 1022478
14/03/2018 606.60p 610.60p 597.80p 598.20p 1021048
13/03/2018 614.40p 620.60p 607.40p 609.20p 1096776
12/03/2018 617.60p 620.00p 612.00p 616.40p 883503
09/03/2018 606.60p 618.00p 606.00p 617.40p 1157089
08/03/2018 578.00p 608.80p 577.80p 607.00p 1334058
07/03/2018 573.80p 579.20p 568.40p 578.40p 1585071
06/03/2018 573.20p 576.00p 569.00p 575.00p 1421701
05/03/2018 578.00p 578.60p 566.20p 570.00p 1774932
02/03/2018 581.20p 581.60p 573.00p 574.40p 1731409
01/03/2018 593.00p 597.60p 582.00p 587.60p 1673592
28/02/2018 600.80p 604.60p 591.80p 591.80p 2197179
27/02/2018 600.00p 611.00p 599.60p 607.20p 1069009
26/02/2018 606.80p 609.20p 599.60p 600.00p 977832
23/02/2018 606.20p 609.60p 602.40p 608.40p 1006454
22/02/2018 600.20p 606.80p 592.20p 606.00p 1717295
21/02/2018 587.80p 608.00p 585.80p 605.00p 1827920
20/02/2018 581.80p 589.80p 579.60p 588.00p 1245408
19/02/2018 581.00p 588.40p 577.40p 578.80p 1117507
16/02/2018 579.20p 584.60p 574.20p 583.00p 1082187
15/02/2018 574.40p 580.00p 567.40p 577.40p 1370742
14/02/2018 573.40p 575.00p 563.00p 572.00p 1205962
13/02/2018 566.20p 578.20p 565.00p 565.40p 1281973
12/02/2018 568.40p 575.40p 566.20p 567.40p 1280390
09/02/2018 565.00p 569.00p 557.00p 567.00p 2246721
08/02/2018 566.20p 574.60p 560.40p 570.60p 1878973
07/02/2018 556.60p 575.20p 554.00p 571.40p 2050002
06/02/2018 570.00p 576.40p 555.60p 556.60p 2816806
05/02/2018 583.40p 592.20p 572.40p 584.40p 3178840
02/02/2018 593.60p 601.80p 581.80p 585.60p 1935643
01/02/2018 595.60p 597.40p 589.60p 592.00p 1603552
31/01/2018 603.60p 603.60p 589.80p 597.20p 1314580
30/01/2018 600.00p 604.00p 594.20p 598.80p 1695297
29/01/2018 614.00p 618.20p 604.20p 610.00p 1313604
26/01/2018 630.80p 630.80p 609.20p 611.00p 1144974
25/01/2018 614.40p 634.80p 614.40p 629.20p 922353
24/01/2018 624.40p 634.00p 615.80p 616.80p 970906
23/01/2018 614.00p 629.20p 612.20p 625.80p 1454170
22/01/2018 606.00p 618.60p 602.00p 609.60p 1355631
19/01/2018 607.20p 608.20p 598.00p 607.00p 1598362
18/01/2018 623.00p 623.60p 600.80p 606.20p 1861345
17/01/2018 611.00p 622.00p 598.40p 619.00p 1238023
16/01/2018 599.00p 605.00p 596.40p 600.20p 1069459
15/01/2018 603.60p 609.80p 599.20p 599.20p 762591
12/01/2018 606.20p 613.60p 602.40p 605.00p 1282921
11/01/2018 621.20p 630.60p 602.40p 602.40p 1257509
10/01/2018 638.00p 638.00p 616.00p 616.00p 1473380
09/01/2018 639.20p 640.60p 629.00p 636.00p 1610645
08/01/2018 623.60p 640.40p 622.60p 638.40p 1183793
05/01/2018 631.00p 638.00p 618.00p 626.00p 2488696
04/01/2018 638.00p 641.00p 624.60p 632.40p 989644
03/01/2018 652.60p 653.00p 631.60p 638.00p 1108094
02/01/2018 659.60p 659.60p 647.00p 649.00p 1158683
29/12/2017 641.50p 649.50p 635.50p 649.50p 493238
28/12/2017 644.00p 652.00p 638.50p 643.50p 726683
27/12/2017 626.00p 643.00p 618.00p 638.00p 1190117
22/12/2017 625.50p 628.00p 607.50p 622.50p 379390
21/12/2017 584.00p 631.00p 576.50p 630.00p 2412889
20/12/2017 573.00p 592.50p 570.00p 587.00p 1590099
19/12/2017 602.50p 602.50p 563.00p 579.00p 2835769
18/12/2017 606.00p 610.50p 592.00p 608.00p 1361955
15/12/2017 615.50p 616.00p 597.50p 609.00p 2301914
14/12/2017 604.00p 621.50p 602.50p 621.50p 1369493
13/12/2017 607.50p 609.25p 594.00p 606.00p 1686665
12/12/2017 603.50p 603.50p 589.50p 602.50p 2116252
11/12/2017 597.00p 601.00p 581.50p 601.00p 959349
08/12/2017 584.50p 599.00p 577.00p 595.00p 1679940
07/12/2017 578.00p 594.00p 576.00p 590.50p 1971963
06/12/2017 581.50p 589.00p 574.00p 582.00p 1696409
05/12/2017 574.50p 583.00p 571.00p 579.50p 2632397
04/12/2017 562.50p 572.00p 559.50p 572.00p 1938989
01/12/2017 560.00p 565.50p 553.50p 558.50p 2508997
30/11/2017 553.00p 566.00p 549.50p 565.50p 5322309
29/11/2017 536.50p 542.50p 532.00p 540.00p 5549088
28/11/2017 524.00p 539.00p 520.50p 539.00p 4174143
27/11/2017 516.00p 527.50p 501.00p 526.50p 2969275
24/11/2017 520.00p 521.00p 505.95p 520.50p 3271149
23/11/2017 503.50p 525.50p 502.00p 525.00p 3366043
22/11/2017 503.00p 514.00p 495.40p 508.50p 2825105
21/11/2017 520.00p 540.00p 506.50p 507.50p 4090652

*Close Price adjusted for both dividends and splits