Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/12/2013 870.00p 870.00p 794.57p 807.00p 38731
04/12/2013 855.50p 861.00p 836.50p 850.00p 17782
03/12/2013 869.00p 871.50p 864.00p 871.00p 37201
02/12/2013 890.00p 890.00p 860.00p 869.00p 27009
29/11/2013 890.00p 890.00p 874.00p 882.00p 15346
28/11/2013 850.00p 890.00p 844.00p 890.00p 27374
27/11/2013 844.00p 849.00p 836.50p 844.00p 31712
26/11/2013 850.00p 854.00p 837.58p 838.00p 314993
25/11/2013 850.00p 850.00p 840.50p 850.00p 66494
22/11/2013 830.00p 848.00p 830.00p 844.50p 21387
21/11/2013 838.00p 847.00p 830.00p 834.00p 19231
20/11/2013 844.50p 846.74p 833.00p 840.00p 19976
19/11/2013 860.00p 866.21p 842.50p 845.00p 37976
18/11/2013 829.50p 871.50p 823.16p 845.00p 84822
15/11/2013 832.00p 850.00p 832.00p 850.00p 45273
14/11/2013 820.00p 850.00p 820.00p 850.00p 28389
13/11/2013 835.00p 850.00p 822.00p 840.50p 29654
12/11/2013 850.00p 850.00p 835.50p 850.00p 25592
11/11/2013 849.50p 850.00p 846.50p 850.00p 44241
08/11/2013 850.00p 855.00p 828.00p 850.00p 174123
07/11/2013 848.50p 850.00p 822.59p 835.00p 62817
06/11/2013 850.00p 850.00p 834.00p 850.00p 20054
05/11/2013 850.00p 863.38p 840.52p 850.00p 22772
04/11/2013 850.00p 860.00p 842.00p 850.00p 33700
01/11/2013 860.50p 878.65p 860.00p 860.00p 35625
31/10/2013 894.00p 895.50p 850.00p 850.00p 21055
30/10/2013 910.00p 910.00p 895.00p 895.00p 13774
29/10/2013 920.00p 920.00p 899.00p 905.00p 28973
28/10/2013 882.50p 923.62p 882.50p 908.50p 92649
25/10/2013 918.50p 929.12p 880.50p 888.50p 22127
24/10/2013 917.50p 928.00p 906.00p 906.00p 20011
23/10/2013 910.00p 925.00p 866.00p 918.00p 64650
22/10/2013 872.50p 885.00p 855.00p 885.00p 24448
21/10/2013 845.00p 866.00p 830.50p 866.00p 24982
18/10/2013 856.00p 856.50p 820.00p 839.50p 19638
17/10/2013 807.50p 844.00p 793.15p 831.50p 11545
16/10/2013 826.50p 831.50p 802.33p 822.50p 82646
15/10/2013 821.50p 827.50p 788.14p 827.00p 54449
14/10/2013 826.50p 830.00p 821.50p 821.50p 14729
11/10/2013 811.00p 835.00p 811.00p 820.00p 9588
10/10/2013 832.50p 835.00p 822.00p 835.00p 8119
09/10/2013 826.50p 834.50p 818.50p 822.00p 30348
08/10/2013 834.00p 839.00p 826.50p 826.50p 11336
07/10/2013 823.00p 829.00p 812.00p 825.00p 40266
04/10/2013 810.00p 828.00p 810.00p 823.50p 12010
03/10/2013 813.00p 833.00p 813.00p 816.00p 32676
02/10/2013 832.50p 832.50p 818.00p 830.00p 2404
01/10/2013 820.00p 825.00p 802.00p 823.00p 13863
30/09/2013 820.50p 834.50p 813.00p 817.00p 33309
27/09/2013 820.00p 835.00p 820.00p 828.50p 8743
26/09/2013 835.00p 844.00p 820.00p 832.00p 46558
25/09/2013 834.00p 835.00p 816.50p 825.00p 44718
24/09/2013 860.50p 879.50p 830.00p 830.00p 130741
23/09/2013 885.00p 888.00p 860.00p 862.00p 108016
20/09/2013 890.00p 895.50p 845.50p 885.00p 2177780
19/09/2013 898.00p 898.00p 851.00p 860.00p 126024
18/09/2013 875.00p 890.00p 862.25p 862.50p 61027
17/09/2013 868.50p 873.00p 856.50p 870.00p 44030
16/09/2013 850.50p 890.00p 847.88p 869.00p 144286
13/09/2013 814.00p 845.00p 813.48p 843.00p 18297
12/09/2013 815.00p 835.50p 801.00p 825.00p 91194
11/09/2013 817.50p 825.00p 796.00p 803.00p 95493
10/09/2013 815.50p 844.50p 799.00p 803.00p 227369
09/09/2013 775.00p 821.00p 773.03p 799.00p 176029
06/09/2013 780.00p 780.00p 750.00p 780.00p 94017
05/09/2013 754.50p 768.18p 754.50p 760.00p 25252
04/09/2013 738.50p 779.50p 730.00p 754.00p 98984
03/09/2013 740.00p 740.00p 703.97p 730.00p 50572
02/09/2013 740.00p 740.00p 732.00p 734.00p 18099
30/08/2013 736.00p 740.00p 725.00p 734.00p 60264
29/08/2013 759.50p 759.50p 701.00p 737.00p 62741
28/08/2013 750.00p 764.00p 715.80p 750.00p 29143
27/08/2013 803.00p 803.00p 760.00p 764.00p 26786
23/08/2013 785.50p 797.83p 765.00p 782.50p 5071
22/08/2013 805.00p 805.00p 780.00p 780.00p 19434
21/08/2013 805.00p 821.00p 796.82p 800.00p 35352
20/08/2013 782.50p 820.00p 772.00p 799.00p 43532
19/08/2013 785.00p 860.00p 775.00p 782.50p 107133
16/08/2013 778.00p 799.50p 762.50p 775.00p 12249
15/08/2013 746.50p 775.00p 740.00p 769.00p 72950
14/08/2013 741.50p 748.70p 732.50p 745.00p 22523
13/08/2013 729.50p 771.00p 729.50p 732.50p 8349
12/08/2013 725.00p 750.00p 725.00p 737.50p 1489
09/08/2013 784.00p 784.00p 672.98p 727.00p 20777
08/08/2013 791.00p 791.00p 748.80p 763.00p 5026
07/08/2013 745.00p 768.00p 745.00p 760.00p 13510
06/08/2013 732.50p 790.00p 710.00p 768.00p 33051
05/08/2013 710.50p 720.00p 682.00p 710.00p 8051
02/08/2013 710.00p 720.00p 709.50p 709.50p 54135
01/08/2013 715.00p 720.00p 705.00p 714.50p 37641
31/07/2013 685.00p 710.00p 680.00p 700.00p 56822
30/07/2013 665.00p 695.50p 665.00p 680.00p 47756
29/07/2013 675.00p 675.00p 660.00p 660.00p 110859
26/07/2013 650.50p 663.00p 650.00p 663.00p 17710
25/07/2013 670.00p 670.00p 649.00p 659.00p 5920
24/07/2013 645.00p 660.00p 634.50p 660.00p 29326
23/07/2013 650.00p 660.00p 627.00p 645.00p 115807
22/07/2013 633.50p 645.00p 633.50p 642.50p 11421
19/07/2013 631.00p 645.00p 630.00p 640.50p 7767
18/07/2013 630.00p 642.50p 630.00p 642.50p 11779
17/07/2013 623.50p 640.00p 623.50p 630.00p 115115
16/07/2013 623.50p 640.00p 623.50p 636.50p 48546
15/07/2013 635.00p 642.00p 635.00p 639.25p 20177
12/07/2013 650.00p 650.00p 638.00p 638.00p 5859
11/07/2013 655.00p 655.00p 640.00p 644.00p 36832
10/07/2013 625.00p 645.00p 625.00p 645.00p 198762
09/07/2013 615.00p 630.00p 608.25p 630.00p 37855
08/07/2013 602.00p 623.00p 576.50p 608.25p 70301
05/07/2013 617.00p 625.00p 617.00p 623.00p 292101
04/07/2013 617.00p 632.50p 617.00p 625.00p 57705
03/07/2013 605.50p 632.50p 605.50p 627.50p 51073
02/07/2013 620.50p 638.00p 619.00p 619.00p 158332
01/07/2013 610.00p 632.00p 610.00p 632.00p 80182
28/06/2013 650.00p 652.50p 630.00p 633.50p 152770
27/06/2013 624.00p 642.00p 612.00p 640.00p 459501
26/06/2013 595.00p 626.00p 592.93p 619.00p 196451
25/06/2013 575.00p 602.00p 574.72p 600.00p 753128
24/06/2013 580.00p 600.00p 572.00p 575.00p 1777489
21/06/2013 575.00p 600.00p 570.00p 575.00p 10021114

*Close Price adjusted for both dividends and splits