Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/06/2019 303.10p 307.80p 294.10p 294.10p 655352
21/06/2019 300.80p 305.60p 300.00p 304.50p 2896528
20/06/2019 303.70p 311.30p 301.10p 303.20p 1043429
19/06/2019 304.00p 307.50p 302.60p 306.50p 879733
18/06/2019 294.00p 304.40p 294.00p 302.90p 1313507
17/06/2019 298.00p 298.80p 293.50p 293.90p 714298
14/06/2019 302.00p 304.90p 299.70p 299.80p 1063220
13/06/2019 303.30p 305.20p 296.00p 303.70p 821866
12/06/2019 308.30p 311.80p 304.60p 306.50p 707783
11/06/2019 311.00p 311.50p 306.20p 311.50p 1010711
10/06/2019 310.80p 313.40p 308.60p 308.80p 310245
07/06/2019 313.20p 315.50p 310.40p 312.10p 632618
06/06/2019 313.50p 319.50p 312.80p 313.90p 524217
05/06/2019 310.20p 318.50p 307.10p 314.20p 634397
04/06/2019 310.00p 318.00p 304.00p 311.90p 1519368
03/06/2019 304.90p 311.80p 300.80p 311.20p 1444603
31/05/2019 308.50p 310.50p 300.60p 302.00p 1202752
30/05/2019 310.50p 317.50p 308.20p 311.30p 696830
29/05/2019 314.40p 314.40p 306.00p 309.00p 1131359
28/05/2019 321.40p 321.80p 311.70p 315.10p 2288001
24/05/2019 320.30p 326.30p 316.40p 321.20p 1498569
23/05/2019 328.00p 332.60p 311.70p 321.50p 2470909
22/05/2019 334.30p 337.30p 328.00p 331.30p 999909
21/05/2019 334.00p 335.30p 327.80p 330.10p 1309783
20/05/2019 342.40p 342.40p 334.40p 335.40p 949356
17/05/2019 340.90p 356.80p 337.50p 340.70p 1005389
16/05/2019 336.10p 340.70p 334.50p 339.60p 951140
15/05/2019 340.10p 341.90p 327.80p 338.00p 1176022
14/05/2019 338.00p 343.40p 333.70p 341.30p 1180085
13/05/2019 339.60p 340.98p 332.60p 335.00p 1219540
10/05/2019 340.20p 346.90p 337.50p 344.00p 843561
09/05/2019 345.60p 346.40p 335.10p 340.50p 1058595
08/05/2019 337.60p 345.60p 333.00p 345.60p 659461
07/05/2019 346.00p 347.90p 333.00p 336.00p 682354
03/05/2019 341.10p 344.80p 335.30p 344.80p 605686
02/05/2019 344.50p 345.90p 336.70p 337.50p 595605
01/05/2019 345.60p 347.40p 340.75p 342.40p 182173
30/04/2019 348.40p 353.80p 338.20p 343.10p 807219
29/04/2019 350.00p 353.30p 345.30p 350.30p 922156
26/04/2019 344.70p 352.50p 343.00p 348.70p 1019626
25/04/2019 345.00p 348.00p 342.00p 347.00p 794397
24/04/2019 351.90p 354.50p 337.50p 346.10p 1741386
23/04/2019 339.80p 353.40p 339.80p 352.00p 1975092
18/04/2019 326.10p 345.70p 326.10p 340.60p 2020114
17/04/2019 312.20p 338.90p 310.00p 327.50p 4667847
16/04/2019 314.70p 314.70p 301.00p 303.80p 1483456
15/04/2019 315.30p 316.50p 312.10p 312.10p 655697
12/04/2019 312.90p 319.10p 309.50p 314.60p 891662
11/04/2019 315.10p 320.00p 312.00p 313.00p 906755
10/04/2019 315.00p 316.20p 310.40p 313.00p 945659
09/04/2019 311.60p 315.70p 311.60p 312.60p 1249777
08/04/2019 322.00p 322.60p 311.90p 313.10p 774729
05/04/2019 321.40p 322.30p 317.10p 321.30p 635266
04/04/2019 325.50p 325.50p 315.30p 318.40p 722871
03/04/2019 317.70p 328.70p 314.80p 323.20p 3091850
02/04/2019 315.20p 319.00p 312.00p 315.90p 887903
01/04/2019 306.70p 315.27p 305.80p 314.30p 696816
29/03/2019 303.50p 306.60p 300.00p 304.80p 1154706
28/03/2019 302.20p 305.10p 300.40p 302.00p 659595
27/03/2019 307.10p 310.70p 301.60p 305.40p 723473
26/03/2019 301.30p 311.80p 301.30p 307.20p 748810
25/03/2019 300.50p 306.20p 298.80p 301.30p 1436995
22/03/2019 312.60p 313.90p 301.10p 303.80p 1697027
21/03/2019 315.10p 317.20p 311.10p 313.10p 512750
20/03/2019 320.60p 320.70p 315.00p 315.00p 587248
19/03/2019 315.50p 322.70p 309.20p 318.50p 946724
18/03/2019 315.00p 319.50p 311.40p 315.90p 1072435
15/03/2019 311.80p 318.00p 308.20p 318.00p 3143574
14/03/2019 308.10p 316.10p 307.00p 310.00p 999273
13/03/2019 306.50p 313.40p 306.20p 308.50p 703716
12/03/2019 318.00p 324.10p 308.60p 309.90p 965634
11/03/2019 318.50p 319.80p 313.50p 317.40p 721121
08/03/2019 319.30p 319.30p 310.40p 315.20p 665029
07/03/2019 329.00p 329.00p 317.80p 318.30p 1120767
06/03/2019 330.60p 330.60p 317.00p 329.10p 1195376
05/03/2019 328.10p 331.71p 326.40p 328.90p 728742
04/03/2019 333.50p 338.80p 328.00p 331.00p 954914
01/03/2019 320.60p 333.30p 317.80p 331.80p 1343695
28/02/2019 312.90p 320.70p 312.90p 317.90p 829174
27/02/2019 321.50p 323.20p 313.30p 317.00p 1236688
26/02/2019 323.60p 324.40p 313.30p 321.60p 1347441
25/02/2019 325.90p 330.10p 319.20p 325.10p 1170027
22/02/2019 330.50p 330.50p 322.90p 324.40p 455582
21/02/2019 332.00p 335.60p 325.40p 325.40p 2005988
20/02/2019 311.50p 326.50p 308.80p 326.50p 1378043
19/02/2019 317.80p 318.90p 307.90p 310.60p 834676
18/02/2019 312.00p 320.50p 310.60p 319.60p 738595
15/02/2019 316.60p 320.10p 312.40p 313.60p 1124948
14/02/2019 308.30p 320.00p 307.30p 318.60p 1161712
13/02/2019 308.00p 314.00p 305.90p 310.20p 885681
12/02/2019 312.20p 312.20p 303.00p 308.00p 954869
11/02/2019 305.40p 309.90p 301.40p 309.60p 576752
08/02/2019 306.10p 314.00p 304.70p 306.00p 616258
07/02/2019 309.90p 312.40p 305.60p 308.50p 630470
06/02/2019 317.30p 322.00p 312.30p 312.80p 920911
05/02/2019 310.50p 316.30p 306.20p 316.10p 888876
04/02/2019 313.20p 314.10p 308.30p 311.90p 493874
01/02/2019 316.40p 320.10p 310.90p 316.10p 688208
31/01/2019 315.60p 325.60p 313.60p 314.40p 694143
30/01/2019 306.00p 317.10p 301.00p 317.10p 948280
29/01/2019 297.70p 306.60p 293.10p 303.70p 1112347
28/01/2019 313.70p 318.80p 305.80p 306.20p 626344
25/01/2019 326.10p 327.00p 311.90p 319.60p 1143385
24/01/2019 327.00p 333.20p 325.50p 327.90p 549740
23/01/2019 334.10p 334.10p 326.60p 329.60p 633854
22/01/2019 329.80p 336.00p 328.10p 329.50p 1180981
21/01/2019 328.00p 330.80p 326.20p 329.50p 919407
18/01/2019 331.70p 331.70p 325.00p 328.10p 1047527
17/01/2019 322.90p 332.30p 319.00p 331.10p 630619
16/01/2019 318.70p 324.30p 311.80p 323.40p 774928
15/01/2019 327.80p 327.80p 313.60p 316.10p 765629
14/01/2019 331.50p 338.10p 325.10p 327.00p 702701
11/01/2019 331.70p 340.90p 331.70p 335.20p 1094790
10/01/2019 337.60p 337.60p 326.00p 330.30p 884689
09/01/2019 325.30p 340.30p 324.90p 336.70p 788400
08/01/2019 317.00p 327.10p 316.70p 319.60p 764781
07/01/2019 318.00p 319.70p 306.50p 314.00p 1123400
04/01/2019 307.20p 312.00p 295.50p 304.40p 996270
03/01/2019 315.70p 315.80p 303.30p 305.00p 595947
02/01/2019 323.80p 325.80p 309.80p 315.90p 904074
31/12/2018 328.00p 328.80p 318.30p 322.50p 243135
28/12/2018 315.00p 324.80p 313.40p 324.80p 656028
27/12/2018 321.60p 321.60p 301.80p 311.20p 743204
24/12/2018 303.10p 317.40p 303.10p 317.10p 155657
21/12/2018 313.30p 321.90p 301.00p 305.60p 2951120
20/12/2018 324.40p 327.60p 314.00p 315.50p 1333095
19/12/2018 324.20p 336.70p 321.30p 333.10p 1465877
18/12/2018 312.10p 328.20p 312.10p 320.40p 1439700
17/12/2018 327.70p 327.70p 310.50p 311.70p 598465
14/12/2018 324.70p 330.60p 317.20p 326.50p 1319560
13/12/2018 335.10p 340.50p 326.20p 327.20p 809190
12/12/2018 332.50p 338.50p 330.40p 333.30p 1210300
11/12/2018 330.90p 337.60p 327.40p 327.40p 769792
10/12/2018 328.40p 335.20p 325.20p 327.80p 627937
07/12/2018 335.60p 340.20p 326.90p 330.30p 1691291
06/12/2018 344.90p 344.90p 322.60p 333.20p 1382434
05/12/2018 343.00p 350.55p 342.40p 346.40p 1029420
04/12/2018 357.30p 361.70p 342.70p 343.10p 2064725
03/12/2018 360.60p 377.20p 357.00p 357.00p 2116353
30/11/2018 366.40p 372.40p 350.50p 353.60p 33246372
29/11/2018 351.50p 374.10p 350.70p 365.40p 5841684
28/11/2018 349.70p 359.60p 346.50p 349.30p 3464828
27/11/2018 354.00p 357.50p 339.80p 348.70p 3086374
26/11/2018 342.10p 366.30p 342.10p 355.70p 1802371
23/11/2018 340.00p 347.10p 337.50p 341.10p 988071
22/11/2018 339.20p 347.60p 339.00p 340.20p 1208897
21/11/2018 342.10p 352.60p 340.00p 340.00p 2231144
20/11/2018 330.70p 349.80p 330.70p 342.00p 3047366
19/11/2018 340.70p 350.50p 330.90p 331.80p 2152950
16/11/2018 344.40p 359.50p 336.20p 342.10p 3509127
15/11/2018 345.00p 359.30p 336.10p 344.10p 4070059
14/11/2018 355.00p 367.00p 353.50p 355.40p 5246117
13/11/2018 357.60p 364.60p 356.40p 358.90p 1398700
12/11/2018 363.60p 366.20p 357.10p 357.90p 1310323
09/11/2018 370.50p 370.50p 354.50p 358.10p 1787241
08/11/2018 385.20p 387.30p 368.10p 371.60p 1584068
07/11/2018 369.80p 391.80p 369.80p 380.10p 1791392
06/11/2018 390.50p 392.80p 366.20p 368.00p 1884628
05/11/2018 396.40p 409.80p 387.70p 390.50p 1465399
02/11/2018 393.40p 414.00p 393.40p 403.20p 2536257
01/11/2018 377.30p 392.50p 375.30p 389.50p 2242751
31/10/2018 362.70p 379.10p 362.70p 376.50p 1679701
30/10/2018 360.00p 367.50p 349.10p 362.20p 1719714
29/10/2018 352.60p 370.40p 352.60p 358.00p 1303417
26/10/2018 341.40p 351.20p 340.20p 351.20p 1431889
25/10/2018 344.40p 353.20p 338.70p 340.50p 1843039
24/10/2018 358.00p 367.00p 347.50p 347.50p 1409039
23/10/2018 367.70p 368.60p 345.70p 358.50p 1761309
22/10/2018 361.80p 377.60p 359.90p 371.10p 1853217
19/10/2018 355.90p 367.50p 344.04p 364.30p 3157898
18/10/2018 381.50p 387.70p 349.60p 357.70p 5627754
17/10/2018 451.00p 451.00p 376.70p 394.00p 5486933
16/10/2018 463.90p 477.50p 463.90p 474.70p 1116025
15/10/2018 457.10p 466.30p 450.90p 464.50p 816901
12/10/2018 451.80p 473.20p 445.40p 459.60p 1192188
11/10/2018 443.70p 455.30p 437.10p 447.40p 1625401
10/10/2018 448.00p 457.00p 442.40p 445.90p 1078584
09/10/2018 454.30p 456.30p 441.50p 451.10p 1187577
08/10/2018 453.00p 459.40p 440.80p 451.10p 1450005
05/10/2018 446.00p 452.50p 440.20p 443.70p 1173151
04/10/2018 447.00p 456.40p 430.70p 448.00p 2131207
03/10/2018 439.00p 452.10p 432.20p 449.30p 1639623
02/10/2018 437.00p 444.20p 429.80p 441.40p 1439716
01/10/2018 429.80p 434.80p 425.90p 432.00p 971357
28/09/2018 437.40p 439.80p 419.50p 429.00p 1493011
27/09/2018 442.00p 443.60p 435.70p 439.40p 765045
26/09/2018 439.70p 446.30p 439.70p 442.70p 659929
25/09/2018 451.50p 451.50p 432.50p 441.50p 1027383
24/09/2018 449.00p 458.50p 449.00p 451.50p 899133
21/09/2018 452.10p 455.40p 442.50p 451.70p 3864341
20/09/2018 452.70p 456.50p 446.80p 448.90p 1763834
19/09/2018 448.20p 453.90p 444.90p 449.90p 1060482
18/09/2018 461.60p 461.60p 447.00p 449.50p 1728293
17/09/2018 461.70p 465.60p 454.30p 462.20p 1088610
14/09/2018 470.10p 473.80p 464.00p 465.20p 1086666
13/09/2018 479.60p 486.60p 461.10p 466.40p 1320033
12/09/2018 480.90p 480.90p 469.80p 477.00p 892884
11/09/2018 483.70p 486.30p 471.00p 477.70p 1146883
10/09/2018 494.70p 494.70p 480.65p 484.00p 825270
07/09/2018 485.80p 494.00p 484.30p 490.80p 1119069

*Close Price adjusted for both dividends and splits