Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/01/2021 297.60p 299.60p 284.60p 292.40p 1098513
21/01/2021 296.40p 304.20p 293.60p 299.80p 473132
20/01/2021 296.60p 299.20p 292.00p 296.80p 219578
19/01/2021 298.00p 298.00p 292.00p 293.20p 265975
18/01/2021 292.00p 292.40p 286.60p 290.40p 195865
15/01/2021 299.00p 299.00p 288.40p 291.00p 302839
14/01/2021 277.00p 297.60p 277.00p 294.20p 705897
13/01/2021 281.40p 286.80p 280.97p 283.80p 302039
12/01/2021 278.20p 285.80p 278.20p 284.60p 321627
11/01/2021 291.20p 291.20p 282.20p 282.20p 350598
08/01/2021 293.00p 294.00p 288.00p 289.00p 410101
07/01/2021 297.40p 297.40p 287.80p 291.40p 388077
06/01/2021 296.00p 297.40p 290.40p 295.80p 537715
05/01/2021 276.40p 295.00p 276.40p 292.80p 606413
04/01/2021 284.80p 290.40p 282.80p 283.20p 418338
31/12/2020 281.00p 284.80p 281.00p 282.00p 148185
30/12/2020 290.00p 290.80p 283.80p 283.80p 207833
29/12/2020 277.00p 293.20p 277.00p 289.00p 721109
28/12/2020 283.40p 283.40p 275.40p 283.20p 217875
24/12/2020 283.40p 283.40p 275.40p 283.20p 217875
23/12/2020 273.00p 283.40p 272.60p 283.20p 429974
22/12/2020 266.80p 280.20p 266.80p 279.20p 261386
21/12/2020 278.20p 282.60p 266.40p 273.20p 1091461
18/12/2020 287.40p 287.40p 279.20p 279.20p 2656517
17/12/2020 284.80p 284.80p 276.20p 281.60p 730496
16/12/2020 269.20p 279.00p 269.20p 278.80p 603375
15/12/2020 269.60p 277.60p 269.60p 277.40p 573222
14/12/2020 276.40p 278.00p 269.60p 269.60p 495058
11/12/2020 272.00p 279.00p 272.00p 275.20p 844743
10/12/2020 273.00p 279.40p 270.20p 271.20p 1000607
09/12/2020 277.60p 280.40p 274.20p 274.20p 361503
08/12/2020 277.20p 279.80p 275.60p 277.20p 658311
07/12/2020 284.00p 284.00p 275.00p 277.80p 693162
04/12/2020 280.80p 285.60p 275.80p 278.60p 615115
03/12/2020 289.80p 289.80p 277.20p 287.60p 669416
02/12/2020 282.80p 287.40p 278.20p 286.00p 533419
01/12/2020 283.00p 286.80p 280.60p 285.60p 554173
30/11/2020 281.80p 293.40p 278.80p 278.80p 1076016
27/11/2020 282.60p 294.80p 281.80p 294.80p 1389846
26/11/2020 287.40p 292.40p 283.80p 290.20p 450233
25/11/2020 296.20p 296.60p 288.00p 290.40p 509174
24/11/2020 298.40p 301.40p 291.40p 293.80p 564316
23/11/2020 303.80p 305.00p 291.60p 298.20p 417296
20/11/2020 312.80p 312.80p 301.40p 301.80p 347676
19/11/2020 306.20p 307.63p 303.00p 306.40p 460639
18/11/2020 310.00p 310.80p 307.00p 308.80p 395298
17/11/2020 315.00p 317.60p 302.60p 311.80p 915224
16/11/2020 319.00p 325.00p 313.20p 313.20p 1331247
13/11/2020 327.00p 328.80p 311.00p 316.00p 824395
12/11/2020 343.00p 343.00p 326.40p 327.00p 1160425
10/11/2020 312.80p 322.20p 312.80p 317.80p 726021
09/11/2020 306.20p 323.60p 303.80p 319.00p 726152
06/11/2020 311.20p 311.20p 301.80p 301.80p 398340
05/11/2020 308.00p 308.47p 300.20p 304.40p 311433
04/11/2020 289.80p 306.00p 289.80p 306.00p 349675
03/11/2020 290.60p 295.00p 289.80p 295.00p 318897
02/11/2020 284.20p 289.60p 283.40p 283.40p 469202
30/10/2020 282.00p 284.00p 277.80p 282.60p 370704
29/10/2020 284.40p 287.60p 280.40p 282.20p 473125
28/10/2020 281.40p 287.80p 279.20p 287.60p 209002
27/10/2020 294.20p 296.80p 285.80p 286.80p 343872
26/10/2020 297.00p 306.80p 293.00p 293.00p 527558
23/10/2020 285.60p 307.40p 285.60p 307.40p 359950
22/10/2020 276.40p 292.00p 276.40p 291.80p 290218
21/10/2020 276.00p 285.40p 276.00p 284.00p 276239
20/10/2020 276.80p 284.00p 276.80p 282.00p 415001
19/10/2020 279.40p 287.20p 279.40p 284.60p 288222
16/10/2020 292.00p 292.00p 277.80p 284.00p 436574
15/10/2020 285.60p 291.20p 282.21p 285.60p 495289
14/10/2020 293.20p 294.20p 286.20p 292.00p 323150
13/10/2020 304.80p 305.60p 289.80p 290.00p 568541
12/10/2020 301.40p 308.80p 300.00p 307.40p 569412
09/10/2020 296.80p 301.40p 293.40p 301.40p 467463
08/10/2020 295.80p 299.20p 290.00p 295.20p 381469
07/10/2020 289.20p 291.40p 285.40p 291.40p 349374
06/10/2020 287.40p 289.80p 282.60p 289.20p 231839
05/10/2020 288.60p 290.80p 286.00p 289.00p 283566
02/10/2020 280.00p 288.60p 280.00p 288.60p 280222
01/10/2020 286.40p 289.90p 283.40p 285.60p 733097
30/09/2020 272.80p 286.40p 271.80p 284.40p 1055640
29/09/2020 267.40p 276.40p 264.20p 275.20p 433441
28/09/2020 272.80p 273.00p 266.40p 266.40p 293758
25/09/2020 258.60p 268.00p 258.60p 265.80p 401719
24/09/2020 263.00p 267.20p 257.60p 257.80p 461449
23/09/2020 270.20p 275.60p 264.20p 267.00p 462812
22/09/2020 261.00p 267.00p 259.40p 262.80p 458302
21/09/2020 269.40p 275.00p 259.00p 260.60p 309807
18/09/2020 289.00p 289.00p 272.00p 272.00p 2275048
17/09/2020 274.00p 283.40p 274.00p 281.60p 251080
16/09/2020 282.00p 284.60p 276.00p 277.60p 365277
15/09/2020 274.00p 286.00p 269.42p 283.00p 554192
14/09/2020 273.00p 278.20p 267.00p 271.20p 454603
11/09/2020 274.60p 279.60p 271.00p 273.00p 732849
10/09/2020 270.40p 278.60p 269.40p 276.40p 454908
09/09/2020 261.40p 274.40p 260.00p 269.80p 561276
08/09/2020 262.80p 263.00p 258.80p 262.00p 248019
07/09/2020 258.80p 260.60p 255.00p 257.00p 201159
04/09/2020 246.00p 260.60p 246.00p 256.40p 409221
03/09/2020 248.40p 258.60p 248.40p 251.40p 619787
02/09/2020 249.00p 259.00p 249.00p 252.80p 219832
01/09/2020 258.00p 260.20p 249.60p 255.60p 491089
31/08/2020 260.80p 262.60p 257.60p 260.00p 350324
28/08/2020 260.80p 262.60p 257.60p 260.00p 350324
27/08/2020 252.40p 261.20p 247.80p 260.00p 259588
26/08/2020 251.00p 258.60p 249.60p 252.60p 296127
25/08/2020 251.80p 255.20p 251.20p 252.40p 1055693
24/08/2020 248.00p 254.60p 248.00p 251.20p 346656
21/08/2020 241.40p 251.00p 241.40p 247.80p 341608
20/08/2020 250.00p 252.40p 245.00p 246.00p 641306
19/08/2020 250.00p 260.00p 250.00p 251.60p 587686
18/08/2020 264.00p 264.60p 254.40p 254.80p 396725
17/08/2020 260.20p 266.80p 260.20p 265.00p 233039
14/08/2020 270.00p 270.00p 261.20p 265.80p 324927
13/08/2020 262.40p 273.00p 262.40p 270.60p 399713
12/08/2020 271.40p 272.80p 266.56p 270.00p 233107
11/08/2020 271.20p 275.47p 268.80p 269.60p 363993
10/08/2020 268.40p 271.60p 266.80p 268.80p 163857
07/08/2020 265.80p 268.20p 262.00p 266.20p 214281
06/08/2020 269.20p 271.60p 264.00p 266.40p 535391
05/08/2020 270.00p 273.60p 269.00p 273.60p 414727
04/08/2020 268.20p 273.00p 265.40p 268.80p 312039
03/08/2020 274.80p 274.80p 257.80p 267.80p 754886
31/07/2020 271.80p 273.40p 266.60p 268.60p 633334
30/07/2020 282.40p 288.00p 271.40p 273.00p 352696
29/07/2020 290.00p 290.00p 281.40p 281.60p 357397
28/07/2020 286.20p 292.60p 282.00p 283.00p 435167
27/07/2020 282.60p 292.40p 279.17p 286.60p 516706
24/07/2020 288.40p 292.80p 282.40p 283.20p 366458
23/07/2020 292.40p 298.98p 287.60p 292.60p 910047
22/07/2020 260.60p 296.42p 259.71p 293.60p 2066731
21/07/2020 259.60p 264.20p 253.20p 254.00p 966970
20/07/2020 268.00p 268.00p 257.60p 257.60p 307084
17/07/2020 252.60p 264.20p 252.60p 263.40p 705875
16/07/2020 259.60p 263.00p 255.40p 258.80p 1187370
15/07/2020 257.20p 263.00p 254.80p 261.40p 685449
14/07/2020 251.60p 260.40p 251.60p 257.20p 674630
13/07/2020 261.20p 261.81p 255.40p 256.80p 703250
10/07/2020 263.60p 266.00p 257.20p 257.40p 651688
09/07/2020 268.20p 273.60p 262.60p 263.80p 441880
08/07/2020 276.00p 279.80p 267.20p 267.20p 858090
07/07/2020 272.60p 280.40p 272.20p 278.40p 434942
06/07/2020 279.60p 283.80p 275.60p 276.80p 486706
03/07/2020 280.00p 283.92p 274.00p 274.00p 468856
02/07/2020 269.20p 281.20p 269.00p 280.20p 814571
29/06/2020 256.00p 266.60p 256.00p 264.40p 766423
26/06/2020 254.20p 263.78p 251.00p 258.40p 880872
25/06/2020 250.00p 253.60p 246.80p 250.60p 535177
24/06/2020 260.20p 265.40p 253.20p 253.80p 631054
23/06/2020 268.40p 272.00p 263.80p 266.20p 879817
22/06/2020 268.40p 277.60p 266.60p 268.00p 830466
19/06/2020 272.80p 278.60p 269.20p 269.20p 3221038
18/06/2020 271.60p 273.00p 267.20p 269.20p 499625
17/06/2020 283.00p 283.00p 270.00p 274.00p 849592
16/06/2020 275.40p 277.80p 273.80p 277.00p 505524
15/06/2020 273.80p 273.80p 263.80p 268.20p 741018
12/06/2020 271.40p 275.40p 266.20p 266.40p 1120290
11/06/2020 284.60p 287.00p 272.00p 272.60p 1354382
10/06/2020 290.40p 297.80p 287.40p 290.80p 1024472
09/06/2020 288.60p 299.20p 288.60p 291.40p 1424422
08/06/2020 293.20p 306.00p 293.20p 295.00p 1466428
05/06/2020 304.60p 305.60p 294.20p 299.60p 1345838
04/06/2020 298.40p 302.20p 288.00p 296.40p 1498806
03/06/2020 302.80p 304.60p 292.80p 298.00p 1298256
02/06/2020 280.80p 299.45p 276.20p 297.40p 1757180
01/06/2020 273.60p 281.60p 271.46p 274.40p 458357
28/05/2020 274.00p 281.20p 273.20p 276.40p 718199
27/05/2020 273.40p 275.40p 267.40p 275.20p 956123
26/05/2020 263.60p 270.60p 262.60p 268.00p 602576
22/05/2020 256.20p 267.00p 256.20p 261.80p 560531
21/05/2020 263.60p 275.60p 263.60p 269.40p 738758
20/05/2020 266.60p 272.40p 265.20p 269.20p 684624
19/05/2020 270.20p 271.80p 261.40p 268.40p 867930
18/05/2020 258.40p 264.80p 257.00p 263.40p 961508
15/05/2020 251.40p 263.20p 251.40p 252.60p 945638
14/05/2020 258.80p 258.80p 248.20p 258.00p 1525577
13/05/2020 249.60p 256.40p 248.20p 254.40p 710325
12/05/2020 250.40p 256.80p 250.40p 256.40p 662639
11/05/2020 256.80p 257.20p 251.00p 256.00p 858898
08/05/2020 254.00p 257.20p 250.20p 252.00p 870512
07/05/2020 254.00p 257.20p 250.20p 252.00p 870512
06/05/2020 250.40p 255.00p 246.80p 253.60p 1803591
05/05/2020 242.40p 259.60p 242.40p 259.60p 1325040
01/05/2020 261.00p 261.60p 248.40p 253.40p 525324
30/04/2020 261.40p 263.40p 250.20p 259.40p 1407077
29/04/2020 259.00p 259.40p 249.00p 259.40p 1173471
28/04/2020 263.00p 263.00p 249.40p 254.80p 1139452
27/04/2020 250.20p 262.00p 248.01p 255.80p 407835
24/04/2020 232.40p 246.20p 232.40p 243.60p 641563
23/04/2020 242.00p 243.60p 234.60p 238.20p 1394121
22/04/2020 244.40p 258.20p 239.20p 241.20p 1033239
21/04/2020 264.40p 264.40p 243.60p 250.40p 1155135
20/04/2020 247.20p 260.20p 247.00p 260.20p 1216980
17/04/2020 273.60p 273.60p 247.00p 253.20p 2080046
16/04/2020 252.00p 270.20p 251.66p 267.20p 1658319
15/04/2020 266.00p 266.00p 248.40p 253.80p 751103
14/04/2020 290.00p 290.00p 264.20p 269.40p 1108366
09/04/2020 287.20p 289.40p 273.00p 289.40p 951653
08/04/2020 271.00p 282.80p 267.40p 282.20p 1229688
07/04/2020 261.00p 279.80p 260.99p 275.00p 1043693
06/04/2020 251.60p 260.20p 248.01p 253.60p 1016552

*Close Price adjusted for both dividends and splits