Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/07/2015 948.00p 960.00p 947.00p 947.00p 70625
08/07/2015 964.50p 974.50p 944.00p 947.00p 108161
07/07/2015 958.50p 968.00p 953.80p 954.00p 80795
06/07/2015 939.50p 975.00p 939.50p 959.00p 127405
03/07/2015 937.00p 948.50p 937.00p 941.00p 26809
02/07/2015 935.00p 951.00p 933.50p 937.50p 41287
01/07/2015 946.50p 957.50p 938.00p 945.00p 33121
30/06/2015 945.00p 950.50p 945.00p 945.00p 56304
29/06/2015 945.00p 960.00p 945.00p 950.00p 64966
26/06/2015 982.50p 982.50p 954.00p 954.00p 35435
25/06/2015 971.00p 973.50p 956.50p 956.50p 42315
24/06/2015 970.00p 978.50p 961.50p 965.00p 70532
23/06/2015 985.00p 985.00p 969.00p 971.00p 48483
22/06/2015 946.50p 980.00p 946.50p 979.00p 107204
19/06/2015 968.00p 978.50p 965.00p 975.00p 389826
18/06/2015 947.50p 965.00p 937.00p 965.00p 90122
17/06/2015 942.00p 952.00p 934.50p 940.50p 92776
16/06/2015 952.50p 952.50p 944.00p 946.50p 97852
15/06/2015 945.50p 958.00p 944.00p 946.50p 67713
12/06/2015 972.50p 972.50p 945.50p 954.50p 88024
11/06/2015 963.00p 979.50p 958.00p 968.00p 61270
10/06/2015 956.00p 976.00p 954.00p 958.00p 153883
09/06/2015 941.00p 970.00p 938.00p 940.00p 54035
08/06/2015 954.00p 967.50p 945.00p 945.50p 52759
05/06/2015 938.50p 951.00p 934.50p 951.00p 104786
04/06/2015 971.00p 971.00p 937.80p 948.00p 97720
03/06/2015 944.00p 973.00p 938.50p 964.00p 161864
02/06/2015 961.00p 964.00p 934.00p 941.00p 44318
01/06/2015 947.00p 974.00p 945.30p 950.00p 72241
29/05/2015 938.00p 965.50p 938.00p 954.00p 555552
28/05/2015 946.00p 972.50p 940.00p 945.00p 128821
27/05/2015 939.50p 969.50p 939.50p 953.00p 128634
26/05/2015 960.00p 975.50p 930.80p 940.00p 172236
22/05/2015 958.00p 969.50p 947.00p 957.50p 210305
21/05/2015 913.50p 946.50p 913.50p 945.00p 308148
20/05/2015 917.00p 930.00p 910.00p 929.00p 293223
19/05/2015 897.00p 918.50p 897.00p 913.00p 288009
18/05/2015 845.00p 892.50p 840.75p 888.00p 201327
15/05/2015 819.50p 843.00p 817.50p 843.00p 108406
14/05/2015 843.00p 851.50p 820.00p 824.00p 143060
13/05/2015 831.50p 860.00p 819.00p 850.00p 208493
12/05/2015 859.50p 873.50p 800.70p 819.00p 245103
11/05/2015 878.00p 878.00p 866.50p 868.50p 97769
08/05/2015 881.00p 892.50p 860.50p 865.00p 303680
07/05/2015 850.00p 880.30p 843.20p 866.00p 370805
06/05/2015 894.50p 907.50p 850.50p 855.50p 232197
05/05/2015 883.50p 908.00p 865.50p 902.00p 160519
01/05/2015 895.00p 898.00p 870.00p 870.00p 50943
30/04/2015 898.00p 905.00p 892.00p 898.00p 82442
29/04/2015 920.00p 920.00p 878.00p 885.00p 195791
28/04/2015 898.50p 919.50p 887.50p 915.50p 232316
27/04/2015 902.00p 907.00p 879.50p 892.50p 131349
24/04/2015 865.00p 912.00p 865.00p 880.00p 172535
23/04/2015 893.50p 895.15p 865.50p 870.00p 239060
22/04/2015 901.50p 912.00p 889.00p 892.50p 695309
21/04/2015 868.50p 908.50p 868.50p 900.50p 201182
20/04/2015 900.00p 902.00p 869.40p 890.00p 161340
17/04/2015 900.00p 918.12p 900.00p 900.00p 121567
16/04/2015 905.50p 920.00p 900.90p 920.00p 485203
15/04/2015 901.50p 923.00p 901.50p 911.00p 219452
14/04/2015 975.00p 975.00p 894.40p 905.00p 592807
13/04/2015 1,000.00p 1,000.00p 985.50p 992.50p 52376
10/04/2015 985.00p 993.50p 963.00p 993.50p 37892
09/04/2015 986.50p 1,011.32p 977.50p 985.00p 44016
08/04/2015 995.00p 1,005.00p 986.00p 994.00p 54932
07/04/2015 1,010.00p 1,019.00p 1,002.00p 1,008.00p 26341
02/04/2015 1,020.00p 1,020.00p 995.00p 998.00p 91689
01/04/2015 1,018.00p 1,031.00p 1,005.00p 1,006.00p 90534
31/03/2015 1,005.00p 1,028.00p 993.38p 1,016.00p 103850
30/03/2015 1,057.00p 1,067.00p 1,007.00p 1,025.00p 300866
27/03/2015 1,065.00p 1,090.00p 1,065.00p 1,078.00p 29872
26/03/2015 1,066.00p 1,078.58p 1,066.00p 1,069.00p 22272
25/03/2015 1,073.00p 1,089.00p 1,070.00p 1,080.00p 25784
24/03/2015 1,056.00p 1,079.00p 1,056.00p 1,073.00p 89473
23/03/2015 1,051.00p 1,082.00p 1,051.00p 1,075.00p 56852
20/03/2015 1,008.00p 1,069.75p 1,006.00p 1,060.00p 115303
19/03/2015 1,025.00p 1,025.00p 999.00p 1,004.00p 35142
18/03/2015 1,000.00p 1,015.00p 988.50p 1,010.00p 33446
17/03/2015 1,020.00p 1,020.00p 1,007.00p 1,013.00p 20081
16/03/2015 979.00p 1,067.00p 977.36p 1,010.00p 70609
13/03/2015 957.50p 987.00p 942.50p 978.00p 44945
12/03/2015 957.00p 967.00p 942.00p 945.00p 32099
11/03/2015 956.50p 973.00p 938.00p 943.00p 53887
10/03/2015 983.00p 983.00p 941.00p 949.50p 33699
09/03/2015 964.50p 983.00p 954.00p 971.50p 33014
06/03/2015 958.50p 964.50p 948.00p 955.00p 67017
05/03/2015 953.00p 954.50p 938.00p 946.00p 34601
04/03/2015 949.00p 960.00p 932.00p 941.00p 42493
03/03/2015 959.50p 964.50p 936.00p 937.50p 62540
02/03/2015 941.00p 967.00p 930.21p 948.00p 85712
27/02/2015 955.00p 955.00p 929.00p 931.50p 27964
26/02/2015 949.00p 960.00p 930.00p 930.00p 30980
25/02/2015 956.00p 967.50p 928.00p 946.50p 115799
24/02/2015 967.00p 975.00p 943.50p 951.00p 64128
23/02/2015 995.00p 999.50p 924.97p 948.00p 99257
20/02/2015 1,001.00p 1,005.00p 988.00p 1,000.00p 19005
19/02/2015 1,002.00p 1,009.00p 989.00p 989.50p 55749
18/02/2015 978.00p 1,004.50p 978.00p 995.00p 58533
17/02/2015 991.00p 1,008.00p 975.00p 979.00p 35829
16/02/2015 1,000.00p 1,008.00p 982.50p 991.00p 18329
13/02/2015 970.00p 1,006.00p 970.00p 980.00p 63340
12/02/2015 961.50p 990.50p 947.50p 965.00p 57527
11/02/2015 955.00p 961.50p 943.00p 944.00p 24852
10/02/2015 940.00p 956.50p 936.40p 945.00p 38899
09/02/2015 937.00p 952.56p 930.00p 938.00p 43292
06/02/2015 950.00p 981.50p 933.50p 933.50p 64341
05/02/2015 907.00p 983.50p 907.00p 959.50p 68636
04/02/2015 916.50p 937.50p 916.50p 927.50p 66533
03/02/2015 906.00p 915.50p 893.50p 900.50p 74891
02/02/2015 915.50p 924.00p 901.00p 906.00p 92082
30/01/2015 906.50p 920.00p 901.70p 908.00p 37561
29/01/2015 918.50p 918.50p 893.00p 893.00p 48618
28/01/2015 924.50p 925.00p 905.00p 912.50p 34915
27/01/2015 914.50p 929.50p 910.00p 910.00p 30693
26/01/2015 917.00p 935.00p 913.50p 915.50p 30881
23/01/2015 917.00p 931.00p 905.50p 909.00p 47873
22/01/2015 928.00p 928.00p 905.00p 916.00p 51587
21/01/2015 915.00p 915.00p 907.50p 910.00p 14549
20/01/2015 930.00p 935.50p 910.00p 910.50p 32684
19/01/2015 913.00p 946.00p 913.00p 925.00p 19777
16/01/2015 929.50p 935.50p 922.50p 923.50p 39346
15/01/2015 941.00p 941.98p 913.50p 925.00p 44067
14/01/2015 960.00p 960.00p 924.50p 925.50p 74654
13/01/2015 975.00p 975.00p 954.50p 958.00p 22299
12/01/2015 968.00p 968.00p 947.50p 952.50p 65380
09/01/2015 974.00p 979.50p 955.00p 957.00p 34405
08/01/2015 990.00p 990.00p 964.50p 967.00p 61585
07/01/2015 994.00p 994.00p 974.00p 974.50p 34236
06/01/2015 997.00p 997.00p 982.00p 982.00p 13823
05/01/2015 998.00p 1,003.00p 985.50p 990.00p 26647
02/01/2015 999.00p 1,006.00p 990.00p 994.00p 26310
31/12/2014 1,002.00p 1,005.00p 982.41p 990.00p 13417
30/12/2014 1,012.00p 1,016.00p 1,001.00p 1,002.00p 15069
29/12/2014 1,025.00p 1,032.00p 1,009.00p 1,016.00p 23310
24/12/2014 1,014.00p 1,029.00p 1,010.00p 1,027.00p 13761
23/12/2014 996.50p 1,019.00p 996.50p 1,013.00p 55635
22/12/2014 985.00p 1,002.00p 985.00p 1,000.00p 22344
19/12/2014 955.00p 983.50p 955.00p 980.00p 130055
18/12/2014 926.50p 962.50p 926.50p 953.50p 37348
17/12/2014 921.50p 929.50p 910.00p 929.00p 23672
16/12/2014 932.50p 942.50p 928.50p 930.00p 42230
15/12/2014 942.50p 956.00p 934.50p 934.50p 61310
12/12/2014 950.00p 961.00p 943.50p 943.50p 41711
11/12/2014 939.00p 955.00p 939.00p 950.00p 68969
10/12/2014 938.00p 958.50p 935.00p 942.00p 101186
09/12/2014 940.50p 971.40p 935.50p 935.50p 31026
08/12/2014 946.00p 946.00p 925.50p 940.00p 80616
05/12/2014 952.00p 957.00p 934.64p 940.00p 61164
04/12/2014 938.00p 956.00p 938.00p 940.00p 54215
03/12/2014 956.50p 971.00p 926.50p 940.50p 63522
02/12/2014 979.50p 991.50p 952.35p 964.00p 67919
01/12/2014 986.50p 986.50p 977.50p 982.50p 47503
28/11/2014 978.00p 990.00p 960.96p 989.00p 42227
27/11/2014 993.00p 995.00p 949.10p 982.00p 24940
26/11/2014 999.00p 1,005.00p 983.00p 986.00p 64541
25/11/2014 1,005.00p 1,005.00p 991.00p 999.00p 60261
24/11/2014 1,012.00p 1,030.00p 989.03p 997.00p 59475
21/11/2014 999.00p 1,004.00p 998.50p 1,000.00p 62969
20/11/2014 998.00p 1,002.00p 996.50p 1,000.00p 62976
19/11/2014 1,002.00p 1,017.00p 989.00p 989.00p 34635
18/11/2014 999.00p 1,012.00p 975.00p 993.50p 99220
17/11/2014 985.50p 1,005.00p 985.50p 989.00p 21163
14/11/2014 1,022.00p 1,022.00p 990.00p 996.00p 32304
13/11/2014 1,007.00p 1,012.00p 986.50p 994.00p 37273
12/11/2014 1,015.00p 1,020.00p 993.50p 993.50p 39633
11/11/2014 1,034.00p 1,038.00p 1,018.00p 1,018.00p 20753
10/11/2014 995.00p 1,032.00p 989.33p 1,023.00p 21242
07/11/2014 1,013.00p 1,029.00p 1,004.00p 1,009.00p 69784
06/11/2014 1,010.00p 1,029.00p 1,005.00p 1,006.00p 275249
05/11/2014 1,020.00p 1,034.00p 1,018.00p 1,019.00p 38387
04/11/2014 1,025.00p 1,048.00p 1,016.00p 1,016.00p 53216
03/11/2014 1,024.00p 1,027.00p 1,021.00p 1,024.00p 23065
31/10/2014 1,043.00p 1,048.00p 1,019.00p 1,019.00p 58824
30/10/2014 993.00p 1,030.00p 993.00p 1,022.00p 55263
29/10/2014 999.00p 1,022.00p 992.00p 993.00p 121411
28/10/2014 990.00p 1,014.00p 989.50p 1,001.00p 27511
27/10/2014 983.00p 1,010.00p 964.50p 993.50p 41863
24/10/2014 980.00p 1,008.00p 980.00p 987.00p 27540
23/10/2014 1,000.00p 1,000.00p 981.00p 985.00p 80926
22/10/2014 997.00p 1,012.00p 993.50p 1,004.00p 39391
21/10/2014 985.00p 1,008.00p 979.50p 1,004.00p 70666
20/10/2014 999.50p 1,002.00p 980.00p 982.50p 36895
17/10/2014 961.50p 1,001.00p 958.00p 997.00p 87827
16/10/2014 971.50p 978.00p 956.00p 959.50p 110506
15/10/2014 969.50p 999.50p 969.50p 975.00p 57162
14/10/2014 973.50p 987.50p 967.50p 980.00p 80360
13/10/2014 992.50p 1,001.00p 975.00p 978.00p 77686
10/10/2014 1,001.00p 1,014.00p 966.55p 990.00p 88125
09/10/2014 1,004.00p 1,017.00p 996.00p 1,011.00p 516082
08/10/2014 1,007.00p 1,008.00p 994.50p 999.50p 57729
07/10/2014 1,015.00p 1,015.00p 980.50p 992.50p 158889
06/10/2014 999.00p 1,021.00p 999.00p 1,006.00p 83325
03/10/2014 1,008.00p 1,013.00p 980.00p 1,012.00p 246358
02/10/2014 1,000.00p 1,018.00p 992.50p 994.50p 264420
01/10/2014 1,020.00p 1,028.00p 1,000.00p 1,000.00p 157084
30/09/2014 1,018.00p 1,029.00p 1,010.00p 1,018.00p 732512
29/09/2014 1,060.00p 1,093.77p 1,060.00p 1,089.00p 46927
26/09/2014 1,075.00p 1,084.00p 1,068.00p 1,069.00p 48082
25/09/2014 1,060.00p 1,080.00p 1,060.00p 1,077.00p 56720
24/09/2014 1,056.00p 1,060.00p 1,041.00p 1,055.00p 71866

*Close Price adjusted for both dividends and splits