Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/04/2020 258.60p 259.40p 245.00p 245.40p 690455
02/04/2020 273.80p 273.80p 248.60p 254.60p 852354
01/04/2020 271.80p 271.80p 253.00p 264.00p 1181410
31/03/2020 259.00p 269.40p 254.73p 269.40p 1496373
30/03/2020 301.70p 301.70p 252.92p 254.30p 1324285
27/03/2020 316.80p 316.80p 283.20p 297.60p 1060972
26/03/2020 308.70p 312.00p 290.40p 311.80p 1879067
25/03/2020 297.70p 309.40p 286.50p 309.40p 1062799
24/03/2020 277.10p 292.00p 277.10p 292.00p 945919
23/03/2020 272.10p 280.20p 269.90p 271.20p 1217416
20/03/2020 257.80p 301.40p 257.80p 277.40p 3208934
19/03/2020 284.80p 310.80p 248.80p 251.20p 1980333
18/03/2020 291.90p 298.20p 284.50p 292.50p 1790628
17/03/2020 298.60p 303.70p 284.60p 300.40p 1881524
16/03/2020 298.20p 301.20p 267.90p 291.40p 1824350
13/03/2020 312.60p 326.30p 301.40p 304.80p 2679142
12/03/2020 316.30p 319.80p 298.10p 298.10p 1079546
11/03/2020 338.00p 341.90p 332.80p 335.70p 858947
10/03/2020 342.80p 343.00p 328.70p 331.60p 921747
09/03/2020 353.10p 353.10p 327.90p 330.30p 1022904
06/03/2020 363.30p 378.20p 356.60p 357.90p 740601
05/03/2020 367.80p 370.60p 363.80p 370.60p 971361
04/03/2020 356.40p 368.90p 353.80p 364.70p 728967
03/03/2020 350.50p 361.10p 348.40p 353.10p 761087
02/03/2020 344.50p 354.60p 332.10p 344.00p 804751
28/02/2020 351.30p 351.30p 333.30p 339.00p 1645760
27/02/2020 362.60p 365.80p 352.10p 355.70p 809623
26/02/2020 367.10p 370.00p 353.20p 369.90p 650454
25/02/2020 386.90p 386.90p 366.60p 370.40p 977542
24/02/2020 381.00p 382.60p 372.70p 378.70p 414126
21/02/2020 396.10p 396.10p 388.80p 390.10p 416270
20/02/2020 396.00p 397.90p 391.40p 396.00p 315333
19/02/2020 396.50p 397.30p 391.70p 397.30p 293921
18/02/2020 389.90p 395.50p 388.20p 395.50p 301870
17/02/2020 398.00p 398.10p 393.60p 394.10p 265114
14/02/2020 395.90p 398.80p 391.60p 391.60p 494635
13/02/2020 392.50p 395.40p 384.50p 395.40p 628037
12/02/2020 388.00p 391.10p 384.60p 388.70p 516335
11/02/2020 388.00p 394.00p 383.70p 386.90p 614184
10/02/2020 372.00p 388.80p 372.00p 385.80p 349271
07/02/2020 390.60p 390.60p 379.50p 379.50p 367810
06/02/2020 376.50p 385.70p 376.50p 382.10p 368642
05/02/2020 378.00p 383.80p 375.70p 380.70p 404911
04/02/2020 376.60p 381.20p 375.50p 379.60p 677140
03/02/2020 369.90p 374.50p 367.10p 374.20p 790514
31/01/2020 380.90p 380.90p 366.60p 369.30p 668402
30/01/2020 385.00p 385.00p 373.90p 378.10p 522071
29/01/2020 388.90p 390.40p 383.00p 385.00p 482889
28/01/2020 389.60p 390.60p 382.70p 386.60p 858063
27/01/2020 386.00p 393.50p 382.30p 386.60p 443329
24/01/2020 407.60p 407.60p 391.70p 391.70p 531932
23/01/2020 408.00p 415.40p 398.90p 400.00p 605026
22/01/2020 404.90p 410.50p 397.10p 405.30p 430686
21/01/2020 402.20p 402.20p 394.20p 399.80p 347496
20/01/2020 413.90p 413.90p 402.20p 403.40p 329253
17/01/2020 417.00p 417.00p 407.50p 410.00p 404597
16/01/2020 413.00p 415.60p 408.00p 410.00p 658369
15/01/2020 412.00p 413.40p 407.30p 413.40p 599538
14/01/2020 406.00p 413.50p 406.00p 411.90p 565117
13/01/2020 396.00p 405.60p 394.80p 405.60p 743294
10/01/2020 400.00p 404.50p 394.60p 394.60p 372876
09/01/2020 401.70p 402.20p 394.50p 398.60p 220399
08/01/2020 397.00p 401.20p 393.50p 396.80p 545215
07/01/2020 405.10p 406.60p 400.90p 401.70p 504563
06/01/2020 405.00p 407.16p 401.00p 403.80p 386735
03/01/2020 409.40p 411.00p 404.10p 411.00p 290911
02/01/2020 412.70p 418.40p 408.30p 410.80p 533876
31/12/2019 414.00p 419.00p 410.00p 411.60p 266774
30/12/2019 410.90p 417.50p 409.70p 415.30p 378630
27/12/2019 414.60p 415.10p 407.00p 410.90p 734648
24/12/2019 411.60p 411.60p 406.80p 408.40p 121779
23/12/2019 405.40p 414.40p 403.80p 410.50p 508454
20/12/2019 401.60p 407.10p 398.90p 406.00p 2159762
19/12/2019 402.00p 407.90p 399.30p 404.00p 504112
18/12/2019 390.10p 404.30p 390.10p 400.30p 738542
17/12/2019 411.40p 411.40p 394.60p 395.60p 906624
16/12/2019 406.60p 419.40p 405.30p 411.60p 1178910
13/12/2019 403.80p 416.00p 399.10p 403.80p 1652816
12/12/2019 390.00p 401.92p 372.00p 395.30p 2227395
11/12/2019 391.40p 391.40p 374.90p 384.90p 994075
10/12/2019 391.50p 391.50p 381.20p 386.50p 902968
09/12/2019 393.00p 394.00p 385.40p 391.50p 1114968
06/12/2019 387.50p 395.20p 386.10p 394.00p 1368765
05/12/2019 386.00p 386.40p 374.00p 386.10p 1403368
04/12/2019 386.50p 389.90p 380.10p 389.90p 953893
03/12/2019 394.20p 394.20p 378.00p 385.20p 769208
02/12/2019 393.20p 398.00p 387.50p 396.20p 871314
29/11/2019 393.60p 396.90p 386.60p 386.60p 714073
28/11/2019 391.70p 398.60p 384.80p 398.60p 810834
27/11/2019 398.60p 398.60p 386.00p 392.00p 1189284
26/11/2019 396.00p 396.70p 390.50p 396.70p 1241550
25/11/2019 402.60p 405.80p 390.90p 400.30p 1302224
22/11/2019 408.10p 408.10p 395.60p 400.00p 682353
21/11/2019 403.30p 403.30p 388.70p 397.30p 968912
20/11/2019 395.80p 400.50p 386.80p 399.70p 968065
19/11/2019 394.40p 396.90p 390.30p 396.90p 1092254
18/11/2019 402.00p 410.30p 391.70p 396.50p 1140670
15/11/2019 376.40p 401.30p 376.40p 401.30p 883053
14/11/2019 383.00p 383.10p 376.00p 377.00p 484965
13/11/2019 379.60p 379.60p 371.10p 378.20p 418523
12/11/2019 378.00p 379.90p 372.20p 378.20p 840576
11/11/2019 372.20p 376.90p 372.20p 376.10p 240137
08/11/2019 376.70p 378.50p 372.40p 374.30p 365014
07/11/2019 373.50p 380.50p 373.50p 379.70p 569654
06/11/2019 375.10p 377.30p 373.30p 374.50p 414282
05/11/2019 377.30p 380.80p 373.50p 375.90p 528468
04/11/2019 369.30p 378.60p 369.30p 378.60p 762195
01/11/2019 368.50p 368.90p 361.40p 368.90p 691710
31/10/2019 371.80p 371.80p 361.60p 366.00p 1066560
30/10/2019 370.40p 375.70p 365.80p 371.20p 778813
29/10/2019 376.20p 377.30p 369.90p 374.50p 498286
28/10/2019 374.40p 376.10p 372.30p 375.80p 432332
25/10/2019 371.90p 373.60p 368.70p 373.10p 378328
24/10/2019 375.20p 379.60p 371.00p 372.10p 579337
23/10/2019 379.10p 380.90p 375.60p 377.40p 963095
22/10/2019 382.60p 386.50p 375.60p 375.60p 888943
21/10/2019 378.00p 380.90p 368.70p 379.30p 889337
18/10/2019 381.90p 387.00p 373.10p 377.40p 1343174
17/10/2019 370.80p 393.30p 370.80p 384.90p 2729910
16/10/2019 357.10p 376.50p 354.70p 370.50p 3235655
15/10/2019 359.90p 366.30p 352.10p 358.00p 1461373
14/10/2019 349.10p 358.30p 344.10p 357.40p 1077757
11/10/2019 329.30p 348.30p 326.70p 348.30p 825193
10/10/2019 325.00p 334.60p 323.30p 331.70p 548820
09/10/2019 322.00p 327.00p 318.70p 321.30p 538327
08/10/2019 320.90p 323.00p 316.30p 321.80p 752106
07/10/2019 313.60p 321.60p 312.60p 320.70p 470939
04/10/2019 315.40p 319.70p 308.40p 319.20p 660917
03/10/2019 316.00p 318.40p 309.40p 312.80p 644209
02/10/2019 325.80p 328.10p 315.10p 316.10p 526835
01/10/2019 333.00p 333.00p 326.30p 329.00p 1093379
30/09/2019 335.40p 338.20p 328.40p 331.20p 727075
27/09/2019 336.70p 341.00p 331.30p 340.70p 1070226
26/09/2019 338.00p 342.00p 335.20p 337.80p 526844
25/09/2019 340.00p 340.00p 330.90p 337.00p 744668
24/09/2019 331.90p 342.00p 331.00p 342.00p 826727
23/09/2019 345.90p 346.50p 335.00p 337.30p 791837
20/09/2019 348.10p 350.80p 340.20p 348.50p 3064852
19/09/2019 348.00p 353.50p 346.00p 349.60p 595764
18/09/2019 355.10p 361.10p 346.50p 348.20p 924513
17/09/2019 360.00p 365.40p 356.30p 359.60p 667383
16/09/2019 363.30p 374.20p 359.40p 362.10p 835058
13/09/2019 363.70p 368.10p 360.80p 366.50p 673019
12/09/2019 362.50p 369.70p 361.10p 364.20p 1618849
11/09/2019 362.80p 362.80p 355.10p 359.80p 1021238
10/09/2019 350.70p 356.10p 347.60p 356.00p 633231
09/09/2019 353.30p 355.60p 346.10p 351.90p 713254
06/09/2019 347.60p 354.00p 344.40p 354.00p 1167552
05/09/2019 352.70p 352.70p 345.80p 349.70p 687782
04/09/2019 355.20p 355.20p 345.20p 352.00p 999925
03/09/2019 331.10p 347.30p 331.10p 346.20p 551998
02/09/2019 337.60p 342.80p 337.60p 339.40p 405236
30/08/2019 330.60p 341.70p 330.40p 339.40p 482136
29/08/2019 326.70p 337.30p 321.10p 333.90p 692829
28/08/2019 318.00p 325.10p 313.00p 325.10p 606565
27/08/2019 318.00p 318.70p 314.90p 318.30p 576153
23/08/2019 321.40p 326.90p 318.70p 318.70p 484704
22/08/2019 309.10p 324.50p 309.10p 321.60p 741772
21/08/2019 301.90p 313.10p 301.60p 313.10p 623498
20/08/2019 306.30p 311.10p 300.60p 303.00p 307145
19/08/2019 309.80p 309.80p 302.50p 308.20p 397706
16/08/2019 307.70p 307.70p 297.70p 304.40p 836919
15/08/2019 311.00p 311.00p 294.50p 303.30p 626527
14/08/2019 312.10p 313.20p 306.20p 309.50p 650961
13/08/2019 310.70p 312.80p 304.30p 311.90p 511590
12/08/2019 322.50p 324.55p 308.40p 310.00p 489184
09/08/2019 319.20p 322.60p 318.50p 319.90p 235888
08/08/2019 317.40p 321.20p 315.50p 321.20p 389347
07/08/2019 315.90p 324.20p 311.80p 316.90p 525215
06/08/2019 314.30p 322.40p 313.10p 313.10p 540293
05/08/2019 319.20p 320.02p 311.20p 313.00p 370318
02/08/2019 324.70p 324.80p 318.10p 321.30p 612288
01/08/2019 338.20p 343.40p 326.90p 329.40p 596921
31/07/2019 341.40p 345.90p 340.00p 343.30p 774083
30/07/2019 337.30p 342.10p 336.10p 341.00p 508087
29/07/2019 332.90p 339.80p 330.90p 339.30p 403988
26/07/2019 341.00p 341.00p 330.40p 333.90p 554215
25/07/2019 344.60p 344.60p 335.40p 339.30p 561383
24/07/2019 343.60p 344.40p 337.20p 342.00p 743093
23/07/2019 338.60p 344.80p 338.60p 341.90p 472853
22/07/2019 332.60p 340.60p 332.60p 339.50p 364726
19/07/2019 333.20p 337.50p 330.10p 334.80p 343106
18/07/2019 334.80p 337.40p 329.30p 333.90p 402263
17/07/2019 335.00p 338.60p 332.70p 336.80p 1007367
16/07/2019 327.10p 338.00p 327.10p 337.60p 672354
15/07/2019 334.50p 334.50p 324.70p 327.40p 742196
12/07/2019 323.00p 329.10p 322.50p 329.10p 483609
11/07/2019 321.40p 327.10p 319.10p 322.90p 601913
10/07/2019 315.90p 323.30p 314.70p 322.20p 636404
09/07/2019 312.60p 318.30p 312.40p 312.60p 955486
08/07/2019 317.00p 323.10p 312.50p 313.90p 982551
05/07/2019 322.20p 323.80p 320.10p 320.70p 448552
04/07/2019 325.70p 325.80p 319.30p 320.20p 543039
03/07/2019 316.00p 326.10p 316.00p 322.90p 689815
02/07/2019 319.00p 321.30p 315.10p 317.70p 824129
01/07/2019 304.30p 318.80p 304.30p 318.10p 935152
28/06/2019 301.50p 306.10p 301.50p 304.90p 997096
27/06/2019 295.30p 303.80p 295.30p 303.80p 799089
26/06/2019 296.00p 296.80p 292.30p 293.40p 657945
25/06/2019 293.30p 299.10p 288.30p 297.40p 952564

*Close Price adjusted for both dividends and splits