Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/05/2023 501.00p 501.00p 501.00p 501.00p 0
25/05/2023 501.00p 501.00p 499.20p 501.00p 923343
24/05/2023 500.50p 501.00p 500.00p 500.50p 3281225
23/05/2023 500.50p 500.50p 499.80p 500.50p 13255850
22/05/2023 499.40p 500.50p 499.40p 500.50p 1058743
19/05/2023 500.00p 500.00p 499.60p 500.00p 624036
18/05/2023 500.00p 500.00p 499.40p 500.00p 1102078
17/05/2023 500.00p 500.50p 499.40p 499.40p 734524
16/05/2023 500.00p 501.05p 492.20p 499.60p 6035361
15/05/2023 499.80p 499.80p 491.20p 493.40p 929293
12/05/2023 495.40p 495.60p 492.00p 493.40p 2473497
11/05/2023 496.20p 498.20p 493.20p 495.40p 2405549
10/05/2023 498.60p 498.60p 495.53p 497.00p 1419623
09/05/2023 498.60p 499.00p 497.20p 497.20p 763348
05/05/2023 498.80p 498.80p 498.00p 498.00p 859945
04/05/2023 499.00p 499.00p 498.20p 498.40p 972420
03/05/2023 499.00p 501.00p 498.40p 499.00p 2312227
02/05/2023 499.00p 499.30p 497.40p 499.00p 1454071
28/04/2023 498.00p 498.80p 497.40p 498.80p 2720583
27/04/2023 497.60p 498.80p 497.60p 498.00p 1915780
26/04/2023 499.40p 499.80p 497.60p 497.60p 1766677
25/04/2023 500.00p 500.00p 498.60p 499.40p 776365
24/04/2023 500.00p 500.00p 498.60p 499.60p 910212
21/04/2023 500.00p 500.00p 498.80p 500.00p 879624
20/04/2023 499.20p 501.00p 498.60p 501.00p 1920766
19/04/2023 499.00p 499.20p 498.00p 499.20p 675935
18/04/2023 499.20p 499.20p 497.60p 499.00p 919684
17/04/2023 497.60p 500.00p 497.60p 499.00p 1271964
14/04/2023 501.00p 501.00p 498.40p 499.60p 815889
13/04/2023 499.00p 499.60p 498.40p 499.60p 2200267
12/04/2023 498.40p 499.20p 498.00p 499.00p 1819110
11/04/2023 498.40p 498.40p 497.60p 498.40p 1105858
06/04/2023 497.40p 498.40p 497.40p 498.40p 2050484
05/04/2023 497.40p 498.20p 497.20p 497.60p 331314
04/04/2023 498.00p 498.30p 497.20p 497.20p 1525423
03/04/2023 497.40p 498.10p 497.40p 497.80p 1319761
31/03/2023 497.60p 498.40p 497.00p 497.40p 2150908
30/03/2023 497.80p 498.00p 497.40p 498.00p 1269667
29/03/2023 497.80p 498.00p 496.80p 498.00p 5809845
28/03/2023 497.80p 497.80p 497.20p 497.80p 1583596
27/03/2023 498.00p 498.40p 496.80p 497.20p 12610313
24/03/2023 499.60p 500.00p 499.20p 499.40p 13135741
23/03/2023 499.00p 500.50p 498.00p 499.60p 8203510
22/03/2023 498.00p 498.40p 498.00p 498.00p 2228009
21/03/2023 498.80p 498.80p 497.50p 498.40p 541362
20/03/2023 499.00p 499.00p 497.40p 497.40p 1065869
17/03/2023 498.80p 498.80p 497.00p 497.60p 3080745
16/03/2023 498.00p 499.20p 497.00p 499.00p 2087467
15/03/2023 499.80p 499.80p 494.80p 498.40p 3604857
14/03/2023 497.60p 498.00p 496.20p 498.00p 1611138
13/03/2023 497.00p 497.80p 495.60p 496.40p 4323354
10/03/2023 498.00p 498.00p 496.80p 497.00p 2659792
09/03/2023 496.20p 498.00p 496.20p 498.00p 6089857
08/03/2023 495.40p 497.80p 495.40p 497.20p 1865474
07/03/2023 497.00p 498.00p 496.20p 497.20p 1500845
06/03/2023 498.60p 498.60p 496.60p 497.20p 440790
03/03/2023 496.00p 498.40p 496.00p 497.60p 1638403
02/03/2023 497.00p 498.38p 497.00p 498.20p 2612007
01/03/2023 496.80p 498.40p 496.80p 497.60p 1944155
28/02/2023 497.60p 497.80p 487.37p 497.80p 3524294
27/02/2023 498.00p 498.00p 497.20p 497.20p 807711
24/02/2023 497.80p 498.00p 497.40p 498.00p 2346072
23/02/2023 497.80p 498.00p 497.40p 498.00p 735523
22/02/2023 497.40p 498.00p 497.20p 498.00p 1200673
21/02/2023 497.20p 498.00p 497.20p 498.00p 802615
20/02/2023 497.40p 498.00p 497.15p 497.20p 5327558
17/02/2023 497.20p 498.00p 497.20p 497.40p 3983102
16/02/2023 497.20p 498.00p 497.20p 498.00p 1521849
15/02/2023 497.00p 498.00p 497.00p 497.00p 2756140
14/02/2023 497.20p 498.00p 497.00p 497.00p 2922988
13/02/2023 500.00p 514.00p 497.00p 497.80p 1614107
10/02/2023 497.20p 497.80p 497.00p 497.20p 1163734
09/02/2023 497.80p 497.80p 497.20p 497.80p 3240676
08/02/2023 497.40p 497.80p 496.80p 497.80p 2097174
07/02/2023 497.60p 497.60p 496.40p 496.40p 2381893
06/02/2023 496.60p 498.60p 496.60p 497.00p 1550347
03/02/2023 497.20p 497.80p 496.80p 497.60p 2772125
02/02/2023 496.60p 497.60p 496.20p 497.40p 2406424
01/02/2023 497.20p 497.40p 496.00p 497.20p 3373382
31/01/2023 496.60p 497.60p 495.80p 496.60p 7568764
30/01/2023 497.40p 497.80p 496.00p 496.60p 3585427
27/01/2023 497.80p 498.00p 497.40p 497.40p 1649656
26/01/2023 498.00p 498.20p 497.20p 497.20p 3297094
25/01/2023 498.20p 498.40p 497.20p 497.40p 3445340
24/01/2023 498.00p 498.60p 497.80p 498.00p 1878005
23/01/2023 497.60p 498.60p 497.40p 498.60p 4737101
20/01/2023 498.60p 498.60p 497.40p 498.00p 1151854
19/01/2023 493.20p 498.00p 493.20p 497.60p 1851388
18/01/2023 497.40p 498.20p 497.40p 497.80p 594211
17/01/2023 497.00p 498.60p 488.26p 497.40p 3554857
16/01/2023 497.40p 498.20p 497.20p 497.40p 1288992
13/01/2023 497.60p 498.40p 497.40p 497.60p 390879
12/01/2023 498.00p 498.60p 497.20p 497.20p 1711413
11/01/2023 498.00p 498.20p 497.20p 497.20p 560134
10/01/2023 497.20p 498.00p 497.20p 497.20p 954950
09/01/2023 498.40p 498.40p 497.00p 497.20p 3600615
06/01/2023 497.00p 498.60p 496.20p 497.40p 1320440
05/01/2023 496.40p 498.00p 495.92p 497.40p 1622551
04/01/2023 496.40p 498.00p 496.40p 497.00p 690915
03/01/2023 497.80p 498.00p 496.20p 497.00p 7816992
30/12/2022 496.20p 498.00p 496.20p 498.00p 487325
29/12/2022 498.00p 498.20p 496.40p 498.00p 1022052
28/12/2022 498.00p 498.00p 496.20p 497.00p 675220
23/12/2022 498.00p 498.00p 496.00p 498.00p 66138
22/12/2022 498.00p 498.00p 496.00p 498.00p 303699
21/12/2022 496.80p 497.80p 496.40p 497.80p 9003432
20/12/2022 497.20p 497.80p 496.20p 496.20p 200803
19/12/2022 497.80p 498.00p 495.40p 497.20p 703838
16/12/2022 495.80p 497.60p 495.80p 496.20p 3237498
15/12/2022 495.40p 499.00p 495.40p 497.00p 658598
14/12/2022 498.00p 498.00p 495.20p 497.80p 2402018
13/12/2022 495.20p 497.00p 495.20p 496.00p 2008998
12/12/2022 500.00p 500.00p 495.00p 495.40p 611273
09/12/2022 500.00p 500.00p 493.80p 495.60p 2674564
08/12/2022 498.00p 498.00p 495.00p 495.20p 762873
07/12/2022 496.40p 498.00p 495.00p 495.00p 2960356
06/12/2022 495.00p 499.40p 495.00p 496.00p 794684
05/12/2022 496.60p 497.00p 494.40p 497.00p 681748
02/12/2022 495.80p 496.00p 493.60p 495.20p 1076723
01/12/2022 494.20p 497.20p 493.60p 497.20p 3426115
30/11/2022 493.20p 497.00p 493.20p 495.20p 761976
29/11/2022 496.20p 497.20p 494.60p 496.20p 704638
28/11/2022 494.40p 497.60p 494.40p 495.20p 487004
25/11/2022 494.20p 496.80p 493.80p 496.80p 1130028
24/11/2022 494.80p 496.20p 494.80p 495.20p 466064
23/11/2022 495.20p 497.00p 494.80p 497.00p 391889
22/11/2022 495.40p 497.00p 495.20p 496.40p 351790
21/11/2022 497.80p 497.80p 494.40p 495.20p 662355
18/11/2022 495.40p 495.80p 494.40p 495.20p 889855
17/11/2022 493.40p 496.20p 493.40p 495.20p 829257
16/11/2022 496.60p 496.60p 493.80p 495.20p 961807
15/11/2022 495.00p 496.60p 493.80p 494.60p 1005947
14/11/2022 492.00p 496.00p 492.00p 494.00p 1298978
11/11/2022 492.00p 496.20p 491.80p 492.60p 1722543
10/11/2022 496.80p 496.80p 494.00p 494.60p 563968
09/11/2022 498.00p 498.00p 494.20p 496.80p 533907
08/11/2022 496.80p 499.60p 494.20p 496.60p 1808361
07/11/2022 497.00p 497.00p 493.84p 495.80p 2086202
04/11/2022 494.00p 496.80p 493.40p 495.00p 815614
03/11/2022 497.00p 497.00p 495.00p 496.60p 451686
02/11/2022 492.40p 498.00p 492.40p 496.80p 1536816
01/11/2022 495.80p 496.60p 493.80p 496.40p 2736342
31/10/2022 494.80p 496.00p 493.20p 496.00p 2514525
28/10/2022 495.60p 495.60p 490.84p 493.00p 27597578
27/10/2022 496.00p 496.00p 494.00p 495.20p 749973
26/10/2022 495.00p 496.00p 493.80p 496.00p 9587465
25/10/2022 494.40p 496.00p 493.40p 496.00p 926034
24/10/2022 495.00p 495.34p 493.20p 494.80p 1840103
21/10/2022 494.60p 494.80p 493.20p 493.20p 1131625
20/10/2022 494.00p 495.40p 493.00p 494.60p 2225086
19/10/2022 494.60p 494.80p 493.00p 493.00p 548594
18/10/2022 495.00p 495.00p 493.40p 493.40p 901560
17/10/2022 490.00p 494.60p 483.60p 494.60p 2191578
14/10/2022 499.00p 499.00p 492.80p 493.00p 1613860
13/10/2022 493.20p 495.84p 488.94p 494.80p 3148011
12/10/2022 493.20p 494.40p 493.00p 493.60p 2408060
11/10/2022 493.20p 494.00p 492.91p 493.40p 898442
10/10/2022 494.40p 495.60p 493.40p 494.00p 1084414
07/10/2022 494.80p 495.00p 493.20p 495.00p 795667
06/10/2022 498.60p 498.60p 493.00p 494.00p 6464009
05/10/2022 492.40p 495.80p 492.40p 493.80p 6259267
04/10/2022 493.20p 494.80p 492.40p 494.00p 1581087
03/10/2022 492.20p 493.40p 491.90p 492.80p 2119762
30/09/2022 493.40p 494.00p 491.60p 493.00p 2167577
29/09/2022 492.20p 494.00p 492.20p 492.60p 1007809
28/09/2022 492.00p 499.20p 492.00p 493.00p 1863655
27/09/2022 503.00p 503.00p 491.40p 492.00p 2183749
26/09/2022 493.60p 494.20p 488.80p 491.60p 1284547
23/09/2022 494.60p 495.80p 491.60p 492.00p 1129534
22/09/2022 495.60p 496.60p 493.00p 495.40p 1157218
21/09/2022 493.80p 495.40p 492.80p 495.00p 7836125
20/09/2022 492.00p 495.40p 491.20p 495.00p 1667206
16/09/2022 494.60p 495.80p 491.00p 492.00p 2467715
15/09/2022 495.00p 500.00p 494.00p 495.00p 1455310
14/09/2022 497.80p 499.40p 494.40p 495.20p 7359957
13/09/2022 496.20p 496.60p 491.20p 495.20p 2910128
12/09/2022 497.60p 498.00p 494.60p 494.60p 1461908
09/09/2022 500.00p 500.00p 494.40p 494.40p 502424
08/09/2022 495.20p 498.80p 494.60p 496.20p 958437
07/09/2022 496.20p 499.80p 492.40p 495.40p 5753037
06/09/2022 497.00p 499.00p 495.20p 497.60p 2348965
05/09/2022 499.80p 503.50p 496.20p 498.00p 11412659
02/09/2022 497.00p 500.00p 497.00p 498.40p 2585850
01/09/2022 503.00p 503.00p 498.40p 499.00p 1461204
31/08/2022 499.80p 502.00p 497.80p 501.50p 1385227
30/08/2022 496.20p 500.00p 493.80p 500.00p 2226439
29/08/2022 496.00p 498.20p 496.00p 496.20p 742194
26/08/2022 496.00p 498.20p 496.00p 496.20p 742194
25/08/2022 497.40p 498.40p 496.00p 496.20p 1162282
24/08/2022 496.80p 499.60p 495.80p 499.20p 1431702
23/08/2022 496.80p 498.40p 494.80p 496.80p 2384139
22/08/2022 500.00p 500.00p 496.00p 496.80p 1102976
19/08/2022 500.00p 500.50p 496.00p 497.20p 5593118
18/08/2022 498.00p 500.50p 496.00p 499.20p 910569
17/08/2022 498.00p 498.00p 495.69p 497.60p 4792309
16/08/2022 495.00p 497.00p 495.00p 496.40p 7052170
15/08/2022 500.00p 500.00p 494.20p 496.00p 4841663
12/08/2022 500.00p 500.00p 494.60p 496.00p 3915073
11/08/2022 497.00p 500.00p 494.80p 496.00p 3456950
10/08/2022 498.00p 499.00p 496.00p 497.00p 2867546

*Close Price adjusted for both dividends and splits