Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/11/2017 558.50p 560.00p 537.00p 538.50p 4757495
17/11/2017 574.50p 574.50p 555.50p 555.50p 3202445
16/11/2017 602.00p 602.00p 556.00p 578.50p 4399297
15/11/2017 598.00p 601.50p 589.00p 594.50p 2120784
14/11/2017 595.50p 600.50p 591.62p 597.50p 1243693
13/11/2017 605.50p 606.50p 593.00p 593.00p 1249279
10/11/2017 611.50p 611.50p 599.00p 603.50p 1777263
09/11/2017 607.50p 611.50p 599.50p 611.00p 1374067
08/11/2017 596.50p 610.50p 595.00p 606.50p 1315393
07/11/2017 594.50p 598.00p 590.50p 594.00p 1626476
06/11/2017 593.50p 601.00p 591.50p 601.00p 1207591
03/11/2017 603.00p 608.40p 592.50p 595.00p 1205153
02/11/2017 582.50p 602.50p 582.50p 600.50p 2389498
01/11/2017 585.00p 590.50p 577.00p 577.00p 1991541
31/10/2017 584.50p 587.50p 577.00p 582.00p 1202641
30/10/2017 585.50p 594.50p 584.00p 586.00p 1051127
27/10/2017 591.00p 597.50p 587.50p 591.50p 1530174
26/10/2017 593.50p 605.26p 589.50p 592.50p 2169067
25/10/2017 608.00p 616.00p 594.50p 594.50p 2213095
24/10/2017 620.50p 626.00p 608.00p 609.50p 3004398
23/10/2017 634.00p 647.00p 620.50p 623.50p 2335795
20/10/2017 645.50p 655.50p 639.50p 640.50p 1529405
19/10/2017 636.50p 648.00p 632.50p 644.00p 1193090
18/10/2017 649.50p 649.50p 630.00p 639.50p 3378167
17/10/2017 677.00p 677.00p 632.69p 645.50p 4986186
16/10/2017 682.50p 682.50p 675.00p 675.00p 1334680
13/10/2017 679.00p 680.50p 675.00p 679.00p 1006213
12/10/2017 686.00p 692.50p 676.50p 680.00p 816354
11/10/2017 678.50p 683.50p 677.50p 683.50p 776705
10/10/2017 676.00p 683.00p 674.50p 680.00p 1243117
09/10/2017 684.00p 692.00p 677.00p 680.00p 1958883
06/10/2017 661.00p 686.50p 661.00p 686.00p 1773658
05/10/2017 662.00p 671.00p 659.00p 664.00p 1270180
04/10/2017 642.50p 654.00p 642.00p 653.50p 1494289
03/10/2017 645.50p 648.50p 640.50p 646.50p 1590813
02/10/2017 647.50p 649.00p 637.50p 643.00p 1308942
29/09/2017 642.50p 655.50p 641.00p 650.00p 1175140
28/09/2017 639.50p 644.50p 635.00p 641.00p 1128396
27/09/2017 645.50p 645.50p 635.00p 642.50p 1033094
26/09/2017 655.00p 660.00p 646.50p 648.50p 1787388
25/09/2017 674.50p 674.50p 642.50p 645.50p 1150415
22/09/2017 666.00p 683.50p 665.00p 680.50p 1062043
21/09/2017 686.50p 686.50p 670.50p 671.50p 1119554
20/09/2017 694.50p 697.00p 683.00p 685.00p 993858
19/09/2017 696.50p 702.50p 689.00p 691.50p 1187281
18/09/2017 707.50p 712.00p 693.50p 695.50p 1216841
15/09/2017 713.00p 713.00p 701.00p 707.00p 2501006
14/09/2017 729.00p 731.00p 703.50p 711.00p 2272293
13/09/2017 748.50p 748.50p 730.50p 734.50p 1219496
12/09/2017 750.50p 752.00p 742.00p 748.50p 821372
11/09/2017 748.50p 767.00p 746.00p 751.00p 1042266
08/09/2017 748.50p 749.00p 742.00p 749.00p 934587
07/09/2017 744.00p 758.50p 742.50p 753.00p 691653
06/09/2017 751.50p 752.50p 735.50p 746.50p 1097776
05/09/2017 760.00p 764.00p 751.00p 756.00p 541530
04/09/2017 758.50p 764.00p 755.00p 758.00p 523353
01/09/2017 770.00p 771.50p 758.00p 762.50p 838653
31/08/2017 739.00p 767.00p 739.00p 764.50p 1123594
30/08/2017 760.00p 760.50p 738.00p 743.00p 748688
29/08/2017 749.00p 757.50p 748.50p 754.50p 682338
25/08/2017 752.50p 762.50p 752.50p 753.00p 545720
24/08/2017 733.00p 759.00p 733.00p 754.50p 1548524
23/08/2017 730.00p 744.50p 729.50p 736.00p 883486
22/08/2017 722.50p 733.00p 721.00p 731.00p 775379
21/08/2017 716.00p 726.50p 716.00p 720.50p 696888
18/08/2017 729.00p 736.50p 714.00p 720.50p 1243630
17/08/2017 743.50p 749.00p 731.00p 731.00p 869725
16/08/2017 741.50p 751.00p 741.00p 741.50p 898369
15/08/2017 747.50p 749.50p 732.00p 738.00p 1025507
14/08/2017 743.00p 748.50p 732.00p 744.50p 1205401
11/08/2017 739.50p 743.00p 732.00p 736.00p 887687
10/08/2017 741.50p 743.50p 733.50p 738.50p 869288
09/08/2017 723.50p 743.50p 722.00p 736.00p 863628
08/08/2017 739.00p 752.00p 725.50p 728.00p 1235981
07/08/2017 757.00p 757.50p 731.00p 737.50p 1223527
04/08/2017 727.50p 757.00p 723.00p 756.00p 1807278
03/08/2017 728.00p 738.00p 718.00p 726.50p 1265700
02/08/2017 729.00p 733.00p 724.50p 730.50p 850518
01/08/2017 744.00p 747.50p 722.50p 725.00p 1291980
31/07/2017 761.00p 762.00p 738.50p 740.00p 1312185
28/07/2017 762.50p 762.50p 748.50p 760.00p 1876485
27/07/2017 747.50p 764.00p 744.00p 761.50p 1033867
26/07/2017 738.00p 747.00p 734.00p 747.00p 1134990
25/07/2017 732.00p 750.50p 732.00p 738.00p 1072238
24/07/2017 736.50p 737.00p 726.00p 729.50p 1128053
21/07/2017 740.50p 746.00p 730.50p 732.00p 906092
20/07/2017 731.50p 742.00p 731.50p 740.00p 1113804
19/07/2017 748.00p 748.00p 727.50p 733.00p 1485294
18/07/2017 751.00p 753.50p 743.00p 745.00p 877720
17/07/2017 748.50p 755.50p 747.00p 752.00p 669726
14/07/2017 741.50p 756.50p 741.50p 750.50p 1028548
13/07/2017 733.50p 744.00p 733.50p 741.00p 1209399
12/07/2017 713.00p 744.50p 712.50p 742.50p 1123951
11/07/2017 719.50p 729.50p 705.00p 709.00p 1032764
10/07/2017 729.00p 731.00p 719.50p 721.00p 1082579
07/07/2017 736.00p 737.50p 727.50p 731.00p 1022014
06/07/2017 740.50p 746.50p 734.00p 738.50p 985498
05/07/2017 737.50p 746.50p 735.50p 739.00p 1327929
04/07/2017 734.00p 748.00p 734.00p 740.00p 579033
03/07/2017 741.50p 747.00p 735.00p 738.00p 907699
30/06/2017 731.50p 752.00p 731.50p 741.50p 1329290
29/06/2017 741.50p 752.50p 733.50p 733.50p 1412800
28/06/2017 740.50p 757.00p 739.00p 749.00p 1026895
27/06/2017 759.50p 761.00p 739.50p 742.50p 1458622
26/06/2017 752.00p 763.50p 738.00p 757.00p 1311105
23/06/2017 769.50p 773.00p 754.50p 757.00p 1560335
22/06/2017 781.50p 788.00p 774.50p 774.50p 934073
21/06/2017 786.50p 786.50p 777.50p 783.00p 1346238
20/06/2017 788.00p 794.00p 783.50p 788.00p 792764
19/06/2017 799.50p 801.00p 776.00p 793.00p 866967
16/06/2017 784.00p 798.00p 782.50p 794.50p 1898577
15/06/2017 809.00p 809.50p 778.00p 779.50p 1758185
14/06/2017 816.50p 818.50p 803.50p 809.00p 1651210
13/06/2017 805.00p 819.00p 805.00p 812.50p 1029301
12/06/2017 790.00p 810.00p 785.00p 804.00p 943959
09/06/2017 783.00p 795.50p 781.50p 795.50p 1015171
08/06/2017 792.50p 792.50p 779.00p 781.50p 1620894
07/06/2017 775.00p 789.50p 775.00p 789.50p 1983522
06/06/2017 796.50p 798.00p 778.00p 783.00p 1746364
05/06/2017 797.50p 801.50p 785.00p 796.00p 1156197
02/06/2017 780.50p 799.00p 776.00p 797.50p 1897529
01/06/2017 792.00p 792.00p 772.50p 781.00p 2628521
31/05/2017 795.50p 809.00p 791.50p 808.50p 2270729
30/05/2017 796.00p 796.00p 781.50p 789.50p 1716619
26/05/2017 808.50p 817.50p 799.00p 816.00p 1770902
25/05/2017 820.00p 824.00p 796.50p 808.50p 2006593
24/05/2017 847.50p 863.50p 812.50p 813.00p 2010400
23/05/2017 882.50p 882.50p 862.50p 869.00p 1965233
22/05/2017 874.00p 890.18p 874.00p 887.00p 1160722
19/05/2017 866.50p 880.50p 864.50p 876.50p 1735461
18/05/2017 857.50p 871.50p 852.00p 871.00p 1755919
17/05/2017 850.50p 862.00p 848.50p 858.50p 1095306
16/05/2017 852.00p 867.00p 852.00p 856.50p 1108215
15/05/2017 845.50p 858.00p 844.50p 854.00p 1133786
12/05/2017 841.50p 855.50p 838.00p 847.50p 1061956
11/05/2017 828.50p 842.00p 828.50p 839.50p 1203742
10/05/2017 814.50p 834.00p 814.50p 830.00p 1174156
09/05/2017 804.00p 820.50p 798.00p 820.50p 1074244
08/05/2017 806.50p 815.50p 802.00p 808.50p 1222996
05/05/2017 809.50p 815.00p 792.50p 807.50p 1616034
04/05/2017 814.50p 819.00p 799.50p 814.00p 1873560
03/05/2017 839.50p 839.50p 816.00p 820.00p 1635517
02/05/2017 824.50p 852.75p 823.50p 834.00p 2413477
28/04/2017 858.50p 860.70p 810.00p 821.00p 4224073
27/04/2017 755.00p 888.00p 741.00p 859.00p 4933925
26/04/2017 744.50p 750.00p 730.50p 731.00p 936321
25/04/2017 748.50p 748.50p 736.50p 742.50p 837524
24/04/2017 738.00p 751.00p 735.00p 744.50p 1026384
21/04/2017 727.00p 729.00p 719.50p 724.50p 1064062
20/04/2017 722.00p 731.50p 722.00p 729.00p 837606
19/04/2017 738.50p 741.42p 723.00p 728.00p 1337257
18/04/2017 753.50p 764.28p 737.50p 739.00p 1560913
13/04/2017 738.50p 772.00p 738.50p 759.50p 1859322
12/04/2017 724.50p 740.00p 724.50p 736.50p 1411826
11/04/2017 726.00p 730.35p 722.50p 723.50p 1716645
10/04/2017 706.50p 733.50p 701.00p 724.50p 2292984
07/04/2017 680.50p 704.00p 680.00p 699.50p 1464837
06/04/2017 675.50p 683.50p 666.50p 683.50p 1921734
05/04/2017 692.50p 692.50p 674.75p 679.00p 3783524
04/04/2017 705.00p 712.54p 689.75p 691.00p 2652008
03/04/2017 711.50p 732.75p 703.50p 710.50p 1834033
31/03/2017 756.50p 758.00p 712.00p 712.00p 2304258
30/03/2017 778.50p 791.50p 758.00p 759.00p 1328572
29/03/2017 772.00p 784.50p 768.50p 782.50p 1540365
28/03/2017 766.50p 776.00p 759.00p 772.00p 1744143
27/03/2017 765.50p 767.50p 755.50p 765.00p 879726
24/03/2017 765.00p 769.50p 757.50p 763.00p 772940
23/03/2017 762.00p 768.50p 757.50p 765.50p 672765
22/03/2017 760.50p 762.50p 752.00p 761.00p 804093
21/03/2017 765.00p 768.00p 758.50p 762.00p 717227
20/03/2017 768.00p 768.50p 762.00p 767.50p 673036
17/03/2017 771.50p 772.00p 759.50p 767.00p 1645384
16/03/2017 760.50p 772.57p 760.00p 772.50p 1915739
15/03/2017 748.50p 756.00p 744.50p 753.50p 758755
14/03/2017 760.50p 761.00p 748.50p 756.00p 924751
13/03/2017 749.00p 756.54p 736.44p 756.50p 1128274
10/03/2017 736.50p 747.50p 729.00p 745.00p 986700
09/03/2017 737.00p 739.00p 729.00p 737.50p 1559880
08/03/2017 728.50p 745.00p 725.50p 742.50p 1461999
07/03/2017 733.50p 734.00p 721.50p 731.00p 1235992
06/03/2017 742.50p 745.00p 728.00p 734.50p 1279924
03/03/2017 740.50p 746.00p 736.50p 746.00p 926819
02/03/2017 741.50p 745.50p 738.00p 742.50p 1118233
01/03/2017 739.00p 744.50p 733.00p 744.50p 1207607
28/02/2017 740.50p 744.00p 735.50p 741.50p 1209188
27/02/2017 744.00p 744.00p 737.50p 741.00p 1340515
24/02/2017 740.50p 750.50p 733.50p 737.50p 1875213
23/02/2017 743.50p 760.50p 742.50p 750.50p 1515038
22/02/2017 751.50p 751.50p 737.00p 744.50p 3140744
21/02/2017 755.00p 769.50p 745.50p 754.00p 5172375
20/02/2017 817.00p 828.00p 797.00p 802.00p 1429163
17/02/2017 831.50p 834.00p 826.00p 828.00p 707332
16/02/2017 822.50p 837.00p 822.50p 827.50p 745782
15/02/2017 827.00p 834.00p 822.00p 824.50p 1001249
14/02/2017 832.00p 839.50p 818.50p 820.00p 995359
13/02/2017 834.00p 842.00p 828.00p 828.50p 1144979
10/02/2017 829.50p 840.50p 824.52p 835.50p 1673899
09/02/2017 803.00p 826.50p 797.53p 825.50p 893616
08/02/2017 788.50p 805.50p 788.00p 805.50p 1353010
07/02/2017 803.00p 810.50p 800.50p 801.50p 1269213

*Close Price adjusted for both dividends and splits