Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/04/2016 916.00p 916.50p 906.50p 909.00p 695183
21/04/2016 919.00p 922.41p 903.50p 919.00p 879097
20/04/2016 901.00p 921.50p 899.00p 920.50p 720734
19/04/2016 931.50p 938.50p 898.00p 900.50p 1344227
18/04/2016 940.00p 941.50p 928.97p 933.50p 583209
15/04/2016 967.00p 967.00p 938.50p 942.50p 930879
14/04/2016 957.50p 969.00p 953.50p 966.00p 1706634
13/04/2016 940.50p 952.00p 935.00p 952.00p 557578
12/04/2016 937.00p 940.00p 929.50p 938.00p 444085
11/04/2016 919.50p 942.50p 915.93p 934.50p 811817
08/04/2016 919.00p 925.50p 910.00p 922.00p 486159
07/04/2016 928.00p 938.50p 912.50p 919.00p 619829
06/04/2016 918.50p 927.00p 910.50p 921.00p 715244
05/04/2016 923.50p 924.00p 908.50p 920.00p 809661
04/04/2016 904.50p 945.00p 900.79p 928.50p 1090073
01/04/2016 891.00p 900.00p 882.00p 898.00p 911780
31/03/2016 902.50p 916.69p 890.50p 896.00p 894816
30/03/2016 905.50p 908.50p 891.50p 903.00p 1037410
29/03/2016 859.00p 883.50p 859.00p 883.50p 647050
24/03/2016 879.00p 881.50p 853.00p 854.50p 858787
23/03/2016 863.00p 891.00p 863.00p 884.50p 1673702
22/03/2016 857.50p 868.00p 853.00p 865.00p 1875702
21/03/2016 853.50p 864.50p 853.00p 857.00p 821907
18/03/2016 860.50p 860.50p 836.00p 860.00p 9787840
17/03/2016 868.00p 884.50p 850.00p 854.50p 1555433
16/03/2016 867.00p 868.50p 843.00p 851.00p 1041447
15/03/2016 890.00p 890.00p 845.50p 856.00p 3057559
14/03/2016 930.00p 932.50p 899.50p 909.50p 798855
11/03/2016 937.00p 950.00p 914.50p 925.00p 729906
10/03/2016 951.50p 962.00p 932.00p 934.50p 786701
09/03/2016 941.00p 949.00p 916.00p 942.00p 716613
08/03/2016 921.50p 934.00p 904.50p 932.50p 990994
07/03/2016 896.50p 923.50p 896.50p 906.50p 927452
04/03/2016 912.00p 912.00p 867.50p 900.50p 900018
03/03/2016 903.50p 922.00p 874.50p 882.50p 1204804
02/03/2016 876.50p 895.50p 876.50p 895.50p 1693309
01/03/2016 880.00p 899.00p 861.50p 882.50p 2051008
29/02/2016 833.00p 888.50p 828.00p 888.50p 4846973
26/02/2016 835.00p 853.50p 819.00p 846.50p 1033142
25/02/2016 820.00p 843.50p 811.00p 831.00p 1854934
24/02/2016 825.00p 842.00p 794.50p 824.00p 2203971
23/02/2016 857.00p 857.50p 815.50p 817.50p 1888050
22/02/2016 855.50p 858.00p 831.00p 851.50p 1722973
19/02/2016 864.00p 864.00p 821.50p 849.00p 3112269
18/02/2016 910.00p 910.00p 863.50p 871.00p 3374782
17/02/2016 931.00p 950.00p 887.00p 903.00p 3004358
16/02/2016 891.50p 913.80p 880.00p 891.00p 2726301
15/02/2016 885.50p 964.00p 879.00p 892.00p 29811560
12/02/2016 850.00p 899.00p 840.00p 890.00p 1257947
11/02/2016 835.00p 847.00p 822.70p 843.00p 1073615
10/02/2016 1,165.00p 1,174.00p 1,151.00p 1,168.00p 708178
09/02/2016 1,153.00p 1,162.00p 1,151.00p 1,160.00p 741696
08/02/2016 1,160.00p 1,165.00p 1,157.00p 1,161.00p 701050
05/02/2016 1,152.00p 1,165.00p 1,152.00p 1,164.00p 559197
04/02/2016 1,165.00p 1,165.00p 1,152.00p 1,156.00p 790031
03/02/2016 1,157.00p 1,157.00p 1,145.00p 1,150.00p 771642
02/02/2016 1,164.00p 1,164.00p 1,148.00p 1,153.00p 1100126
01/02/2016 1,169.00p 1,169.00p 1,156.00p 1,156.00p 952292
29/01/2016 1,165.00p 1,173.00p 1,158.00p 1,160.00p 2302063
28/01/2016 1,157.00p 1,164.00p 1,153.00p 1,157.00p 803880
27/01/2016 1,165.00p 1,165.00p 1,149.00p 1,159.00p 1206847
26/01/2016 1,158.00p 1,159.00p 1,150.00p 1,156.00p 588076
25/01/2016 1,160.00p 1,160.00p 1,154.00p 1,155.00p 633917
22/01/2016 1,160.00p 1,160.00p 1,149.00p 1,154.00p 362229
21/01/2016 1,150.00p 1,154.00p 1,133.28p 1,154.00p 585170
20/01/2016 1,120.00p 1,148.00p 1,120.00p 1,141.00p 629888
19/01/2016 1,134.00p 1,149.00p 1,121.00p 1,145.00p 435994
18/01/2016 1,115.00p 1,125.00p 1,115.00p 1,122.00p 390171
15/01/2016 1,119.00p 1,121.00p 1,111.00p 1,118.00p 335658
14/01/2016 1,115.00p 1,129.00p 1,111.00p 1,115.00p 83325
13/01/2016 1,110.00p 1,130.00p 1,110.00p 1,124.00p 783896
12/01/2016 1,120.00p 1,120.00p 1,110.00p 1,114.00p 546727
11/01/2016 1,101.00p 1,124.00p 1,101.00p 1,116.00p 138554
08/01/2016 1,126.00p 1,126.00p 1,116.00p 1,117.00p 234714
07/01/2016 1,135.00p 1,135.00p 1,117.00p 1,120.00p 270956
06/01/2016 1,125.00p 1,138.00p 1,117.00p 1,128.00p 213017
05/01/2016 1,107.00p 1,135.00p 1,107.00p 1,129.00p 123977
04/01/2016 1,129.00p 1,129.00p 1,101.00p 1,108.00p 117077
31/12/2015 1,125.00p 1,125.00p 1,098.00p 1,108.00p 178532
30/12/2015 1,114.00p 1,124.00p 1,097.00p 1,107.00p 220874
29/12/2015 1,117.00p 1,125.00p 1,100.00p 1,121.00p 130697
24/12/2015 1,126.00p 1,128.00p 1,120.00p 1,123.00p 51037
23/12/2015 1,134.00p 1,134.00p 1,124.00p 1,125.00p 201670
22/12/2015 1,116.00p 1,135.00p 1,113.00p 1,134.00p 129783
21/12/2015 1,117.00p 1,125.00p 1,109.00p 1,109.00p 244017
18/12/2015 1,111.00p 1,119.00p 1,109.00p 1,115.00p 190335
17/12/2015 1,116.00p 1,128.25p 1,105.00p 1,115.00p 285891
16/12/2015 1,105.00p 1,110.00p 1,096.00p 1,100.00p 152102
15/12/2015 1,100.00p 1,122.00p 1,100.00p 1,107.00p 243934
14/12/2015 1,097.00p 1,101.00p 1,095.00p 1,097.00p 126048
11/12/2015 1,100.00p 1,102.00p 1,091.45p 1,097.00p 104662
10/12/2015 1,100.00p 1,111.00p 1,099.00p 1,100.00p 180949
09/12/2015 1,101.00p 1,116.00p 1,098.00p 1,104.00p 137328
08/12/2015 1,105.00p 1,113.00p 1,095.00p 1,100.00p 46287
07/12/2015 1,108.00p 1,110.00p 1,097.00p 1,099.00p 241338
04/12/2015 1,112.00p 1,116.00p 1,100.00p 1,105.00p 153984
03/12/2015 1,116.00p 1,120.00p 1,110.00p 1,114.00p 123842
02/12/2015 1,124.00p 1,124.00p 1,110.00p 1,116.00p 322435
01/12/2015 1,135.00p 1,137.00p 1,118.00p 1,120.00p 218537
30/11/2015 1,151.00p 1,161.00p 1,123.00p 1,135.00p 1018370
27/11/2015 1,145.00p 1,155.00p 1,142.00p 1,155.00p 37295
26/11/2015 1,155.00p 1,155.00p 1,146.00p 1,150.00p 1168819
25/11/2015 1,160.00p 1,160.00p 1,150.00p 1,150.00p 225722
24/11/2015 1,160.00p 1,169.00p 1,155.00p 1,155.00p 100424
23/11/2015 1,153.00p 1,171.00p 1,144.00p 1,165.00p 597202
20/11/2015 1,160.00p 1,160.00p 1,152.00p 1,155.00p 97782
19/11/2015 1,165.00p 1,165.00p 1,148.00p 1,160.00p 171058
18/11/2015 1,168.00p 1,168.00p 1,157.00p 1,164.00p 385205
17/11/2015 1,158.00p 1,172.00p 1,131.00p 1,170.00p 739292
16/11/2015 1,184.00p 1,184.00p 1,140.00p 1,157.00p 271964
13/11/2015 1,153.00p 1,160.00p 1,153.00p 1,158.00p 104972
12/11/2015 1,145.00p 1,179.00p 1,145.00p 1,160.00p 322154
11/11/2015 1,167.00p 1,167.00p 1,157.00p 1,160.00p 210757
10/11/2015 1,168.00p 1,175.00p 1,161.00p 1,169.00p 74716
09/11/2015 1,167.00p 1,180.00p 1,167.00p 1,175.00p 415495
06/11/2015 1,177.00p 1,178.00p 1,165.00p 1,175.00p 338520
05/11/2015 1,180.00p 1,180.00p 1,170.00p 1,172.00p 311616
04/11/2015 1,171.00p 1,180.00p 1,171.00p 1,175.00p 91396
03/11/2015 1,180.00p 1,180.00p 1,174.00p 1,179.00p 56076
02/11/2015 1,182.00p 1,182.00p 1,172.00p 1,173.00p 270591
30/10/2015 1,186.00p 1,186.00p 1,176.00p 1,176.00p 82309
29/10/2015 1,188.00p 1,188.00p 1,170.00p 1,177.00p 200043
28/10/2015 1,188.00p 1,188.00p 1,176.00p 1,179.00p 148490
27/10/2015 1,185.00p 1,187.00p 1,178.00p 1,179.00p 118714
26/10/2015 1,180.00p 1,191.00p 1,180.00p 1,185.00p 254632
23/10/2015 1,188.00p 1,200.00p 1,178.00p 1,191.00p 184778
22/10/2015 1,167.00p 1,187.00p 1,167.00p 1,179.00p 421946
21/10/2015 1,176.00p 1,188.00p 1,175.00p 1,179.00p 820395
20/10/2015 1,190.00p 1,200.00p 1,170.00p 1,180.00p 900494
19/10/2015 1,183.00p 1,185.00p 1,155.00p 1,165.00p 456943
16/10/2015 1,200.00p 1,219.00p 1,167.90p 1,168.00p 707134
15/10/2015 1,155.00p 1,200.00p 1,155.00p 1,183.00p 1327818
14/10/2015 1,097.00p 1,203.00p 1,089.00p 1,161.00p 1327811
13/10/2015 1,000.00p 1,000.00p 992.00p 994.50p 100143
12/10/2015 996.50p 1,000.00p 980.00p 995.00p 165058
09/10/2015 980.00p 1,004.00p 966.00p 985.00p 551541
08/10/2015 981.50p 997.00p 974.00p 980.00p 63843
07/10/2015 990.00p 1,007.00p 983.50p 994.00p 123619
06/10/2015 995.00p 1,003.00p 931.50p 1,000.00p 524122
05/10/2015 872.50p 950.50p 856.00p 919.00p 603801
02/10/2015 842.50p 870.00p 842.50p 854.00p 353473
01/10/2015 840.00p 859.50p 834.00p 835.00p 155446
30/09/2015 840.00p 840.00p 819.50p 834.00p 48061
29/09/2015 840.00p 840.00p 817.00p 820.00p 36699
28/09/2015 830.00p 830.00p 813.60p 826.00p 66748
25/09/2015 820.00p 831.50p 813.50p 831.00p 31052
24/09/2015 830.00p 830.00p 797.36p 814.00p 23731
23/09/2015 839.50p 845.50p 810.00p 834.50p 7617
22/09/2015 825.00p 825.00p 815.00p 818.50p 41452
21/09/2015 819.50p 827.38p 819.50p 824.50p 43045
18/09/2015 850.00p 850.00p 813.00p 821.00p 99962
17/09/2015 829.00p 830.00p 820.50p 829.00p 33237
16/09/2015 829.50p 829.50p 813.75p 824.50p 30190
15/09/2015 839.50p 839.50p 813.50p 820.50p 26426
14/09/2015 819.00p 840.50p 815.50p 818.50p 19874
11/09/2015 818.00p 850.00p 810.50p 814.50p 12885
10/09/2015 843.50p 848.50p 819.00p 830.00p 18174
09/09/2015 865.00p 865.00p 833.50p 851.50p 34239
08/09/2015 834.50p 869.00p 834.50p 845.00p 15984
07/09/2015 836.50p 872.50p 836.50p 850.00p 21661
04/09/2015 840.00p 861.50p 840.00p 854.50p 21159
03/09/2015 833.00p 870.00p 833.00p 850.00p 31939
02/09/2015 857.50p 863.50p 839.50p 848.00p 59584
01/09/2015 846.00p 856.50p 844.37p 849.00p 134068
28/08/2015 839.00p 856.00p 834.50p 851.00p 50738
27/08/2015 820.00p 845.00p 820.00p 830.00p 87090
26/08/2015 831.00p 848.94p 805.00p 819.00p 202483
25/08/2015 822.50p 870.50p 813.70p 840.00p 110256
24/08/2015 886.00p 886.00p 820.00p 836.00p 89601
21/08/2015 915.00p 916.00p 888.00p 892.50p 52818
20/08/2015 911.50p 925.00p 905.00p 913.00p 36639
19/08/2015 881.00p 924.04p 879.20p 918.00p 72902
18/08/2015 900.50p 904.84p 876.00p 890.00p 53301
17/08/2015 899.00p 918.00p 894.50p 898.00p 27727
14/08/2015 922.00p 922.00p 897.50p 917.50p 22990
13/08/2015 913.50p 922.00p 906.50p 916.00p 30506
12/08/2015 922.00p 922.00p 866.06p 907.50p 64426
11/08/2015 926.50p 927.00p 919.50p 922.00p 29883
10/08/2015 930.50p 935.00p 923.00p 924.50p 29375
07/08/2015 948.50p 950.00p 929.00p 929.50p 39402
06/08/2015 957.00p 961.50p 940.00p 950.00p 19493
05/08/2015 950.50p 962.00p 941.50p 955.00p 30736
04/08/2015 956.00p 956.00p 931.50p 946.00p 26740
03/08/2015 939.50p 954.00p 937.00p 942.50p 48160
31/07/2015 944.00p 947.00p 923.50p 937.00p 65234
30/07/2015 947.00p 949.00p 934.50p 941.50p 102951
29/07/2015 941.50p 951.50p 930.50p 940.00p 57271
28/07/2015 959.00p 960.00p 929.00p 934.00p 77090
27/07/2015 979.00p 980.00p 948.50p 950.00p 37188
24/07/2015 983.50p 983.50p 970.50p 978.00p 29769
23/07/2015 972.00p 982.00p 959.50p 979.00p 65081
22/07/2015 972.50p 980.00p 947.50p 966.00p 32119
21/07/2015 979.50p 983.50p 969.50p 973.50p 10399
20/07/2015 967.50p 980.50p 953.78p 977.50p 53868
17/07/2015 959.00p 968.00p 948.50p 966.50p 137371
16/07/2015 934.00p 965.50p 934.00p 954.00p 84807
15/07/2015 937.50p 948.00p 936.93p 945.00p 53073
14/07/2015 941.50p 951.50p 929.22p 945.00p 31368
13/07/2015 951.00p 951.00p 929.00p 939.00p 56109
10/07/2015 971.00p 972.50p 935.00p 944.00p 55441

*Close Price adjusted for both dividends and splits