Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/02/2017 801.00p 817.00p 795.50p 804.00p 988416
03/02/2017 770.50p 792.50p 765.50p 788.50p 1299700
02/02/2017 760.00p 768.50p 759.00p 765.00p 1132819
01/02/2017 785.00p 785.00p 761.50p 761.50p 1555762
31/01/2017 794.50p 796.50p 783.00p 785.00p 1398519
30/01/2017 793.50p 795.00p 783.00p 788.00p 772186
27/01/2017 811.00p 824.00p 801.00p 810.50p 720439
26/01/2017 801.50p 813.00p 799.00p 807.00p 628328
25/01/2017 800.00p 807.50p 797.50p 802.00p 985584
24/01/2017 791.00p 800.50p 785.00p 797.50p 886455
23/01/2017 784.50p 787.50p 780.00p 786.00p 552884
20/01/2017 790.00p 793.50p 781.00p 789.50p 829590
19/01/2017 793.00p 793.50p 784.50p 793.00p 680885
18/01/2017 798.50p 800.50p 789.50p 797.50p 670916
17/01/2017 808.50p 814.50p 796.50p 796.50p 978134
16/01/2017 794.50p 811.50p 794.50p 806.00p 601144
13/01/2017 790.50p 796.50p 778.11p 792.00p 681336
12/01/2017 787.00p 791.50p 771.50p 791.00p 1526149
11/01/2017 785.50p 788.50p 780.50p 785.50p 1360938
10/01/2017 781.50p 791.00p 781.50p 786.50p 1034336
09/01/2017 782.50p 787.50p 770.00p 781.50p 824003
06/01/2017 776.50p 786.50p 775.00p 786.50p 831334
05/01/2017 773.00p 782.00p 773.00p 779.00p 829631
04/01/2017 770.50p 773.50p 765.50p 772.00p 488517
03/01/2017 775.00p 778.50p 766.50p 768.50p 790762
30/12/2016 774.50p 779.84p 765.50p 771.00p 426109
29/12/2016 766.50p 779.50p 765.00p 773.00p 658199
28/12/2016 767.00p 767.00p 759.00p 762.50p 897775
23/12/2016 748.50p 754.50p 747.00p 752.00p 252731
22/12/2016 750.50p 753.00p 745.50p 747.00p 627000
21/12/2016 759.50p 764.50p 748.50p 751.50p 1078505
20/12/2016 746.00p 763.50p 742.50p 753.00p 879612
19/12/2016 731.50p 743.00p 731.50p 738.50p 892803
16/12/2016 727.00p 732.00p 715.50p 725.00p 1228173
15/12/2016 728.00p 731.50p 718.00p 724.00p 1915718
14/12/2016 745.00p 756.00p 738.50p 744.50p 1821304
13/12/2016 732.50p 744.00p 729.30p 744.00p 1355889
12/12/2016 734.00p 745.00p 728.50p 729.00p 1362382
09/12/2016 707.00p 743.00p 707.00p 737.00p 1634306
08/12/2016 710.50p 715.00p 697.41p 704.50p 1270128
07/12/2016 698.00p 710.00p 695.50p 709.00p 1416201
06/12/2016 695.00p 703.00p 689.01p 698.00p 1436791
05/12/2016 687.00p 692.00p 683.00p 691.50p 1119518
02/12/2016 682.50p 692.00p 675.50p 685.00p 1626724
01/12/2016 707.50p 714.00p 688.50p 690.50p 1475942
30/11/2016 707.00p 718.00p 704.00p 709.50p 1929246
29/11/2016 726.50p 730.00p 699.00p 702.50p 2154045
28/11/2016 736.00p 739.50p 722.00p 722.50p 1085488
25/11/2016 739.50p 742.00p 723.00p 732.50p 1356960
24/11/2016 726.50p 729.50p 721.50p 724.00p 1107191
23/11/2016 728.50p 740.00p 723.00p 732.50p 1047150
22/11/2016 756.50p 756.50p 729.00p 730.50p 1438591
21/11/2016 753.50p 759.00p 741.00p 747.00p 1466081
18/11/2016 760.00p 768.00p 743.50p 754.50p 2280127
17/11/2016 754.50p 760.50p 749.50p 757.00p 1482627
16/11/2016 747.00p 753.50p 738.00p 747.50p 1674792
15/11/2016 746.00p 757.50p 743.00p 749.00p 2546360
14/11/2016 770.50p 770.50p 729.00p 740.00p 2602674
11/11/2016 795.00p 795.00p 731.50p 761.00p 4178703
10/11/2016 900.00p 914.00p 768.50p 776.00p 5680568
09/11/2016 909.00p 941.50p 904.00p 920.00p 1709135
08/11/2016 910.00p 935.00p 910.00p 932.00p 1560067
07/11/2016 887.00p 907.00p 884.50p 907.00p 1674380
04/11/2016 888.00p 888.00p 868.26p 878.00p 1746216
03/11/2016 909.50p 915.50p 895.50p 897.50p 1314431
02/11/2016 907.50p 920.50p 903.00p 911.00p 1516651
01/11/2016 909.50p 925.50p 901.50p 913.00p 1604705
31/10/2016 887.50p 908.50p 877.00p 906.50p 1799813
28/10/2016 884.50p 892.50p 877.00p 887.00p 1373252
27/10/2016 882.00p 895.50p 880.00p 888.00p 1011320
26/10/2016 900.00p 911.00p 879.50p 886.50p 1227144
25/10/2016 911.50p 923.00p 902.20p 903.50p 1146782
24/10/2016 920.00p 926.92p 910.50p 910.50p 896105
21/10/2016 891.00p 924.00p 890.00p 919.00p 1655123
20/10/2016 895.00p 901.50p 887.50p 893.00p 651794
19/10/2016 895.00p 905.50p 892.73p 896.00p 944749
18/10/2016 897.00p 908.00p 895.00p 898.00p 823988
17/10/2016 921.50p 921.50p 896.00p 896.50p 1162739
14/10/2016 882.50p 927.00p 882.50p 914.50p 1491941
13/10/2016 892.50p 895.50p 878.50p 885.50p 1122155
12/10/2016 895.00p 900.00p 886.00p 894.00p 1258967
11/10/2016 916.00p 916.50p 895.67p 898.50p 1270133
10/10/2016 915.00p 922.50p 910.50p 918.00p 1201150
07/10/2016 892.50p 919.00p 884.00p 909.00p 1283666
06/10/2016 902.50p 902.50p 888.00p 889.00p 1170707
05/10/2016 914.00p 914.00p 896.00p 900.00p 1309647
04/10/2016 920.50p 934.50p 910.50p 913.00p 2985557
03/10/2016 927.00p 937.50p 918.00p 924.00p 1224113
30/09/2016 929.00p 929.00p 914.00p 926.50p 1437451
29/09/2016 941.00p 948.00p 928.00p 934.50p 1384543
28/09/2016 937.00p 944.50p 933.00p 941.50p 1009016
27/09/2016 944.00p 952.00p 927.00p 936.00p 1249074
26/09/2016 955.00p 961.00p 929.50p 930.50p 1106052
23/09/2016 929.00p 958.00p 927.00p 948.00p 1908437
22/09/2016 930.50p 942.50p 925.00p 929.50p 960294
21/09/2016 947.50p 949.00p 924.50p 925.00p 1357834
20/09/2016 933.00p 952.00p 933.00p 940.50p 1829035
19/09/2016 922.00p 935.00p 912.00p 933.00p 1527217
16/09/2016 939.00p 939.50p 918.54p 919.00p 4720486
15/09/2016 936.00p 949.50p 923.50p 941.50p 1480792
14/09/2016 939.00p 947.50p 936.00p 940.00p 1088034
13/09/2016 965.50p 965.50p 935.50p 936.00p 2233876
12/09/2016 944.00p 963.50p 936.50p 953.00p 1951919
09/09/2016 935.00p 992.50p 930.00p 979.50p 5873338
08/09/2016 1,008.00p 1,014.00p 958.50p 964.50p 3602822
07/09/2016 1,024.00p 1,042.00p 996.50p 997.50p 3663700
06/09/2016 1,053.00p 1,053.00p 1,014.00p 1,017.00p 2945224
05/09/2016 1,039.00p 1,047.00p 1,025.00p 1,029.00p 552561
02/09/2016 1,001.00p 1,037.00p 999.00p 1,036.00p 1331548
01/09/2016 1,029.00p 1,029.00p 996.00p 1,000.00p 901712
31/08/2016 1,033.00p 1,041.00p 1,022.00p 1,022.00p 923180
30/08/2016 1,035.00p 1,046.00p 1,032.00p 1,032.00p 670943
26/08/2016 1,029.00p 1,045.00p 1,026.00p 1,040.00p 758349
25/08/2016 1,020.00p 1,041.00p 1,020.00p 1,029.00p 789459
24/08/2016 1,061.00p 1,062.00p 1,013.00p 1,025.00p 1461670
23/08/2016 1,084.00p 1,088.00p 1,064.00p 1,068.00p 878935
22/08/2016 1,096.00p 1,096.00p 1,075.00p 1,086.00p 794022
19/08/2016 1,094.00p 1,103.00p 1,082.00p 1,097.00p 613983
18/08/2016 1,096.00p 1,102.00p 1,085.00p 1,090.00p 650404
17/08/2016 1,101.00p 1,108.00p 1,084.00p 1,091.00p 1178236
16/08/2016 1,111.00p 1,122.00p 1,109.00p 1,110.00p 688049
15/08/2016 1,104.00p 1,124.00p 1,103.00p 1,119.00p 653688
12/08/2016 1,100.00p 1,106.00p 1,091.00p 1,098.00p 682094
11/08/2016 1,096.00p 1,104.00p 1,091.00p 1,104.00p 641938
10/08/2016 1,091.00p 1,101.00p 1,089.00p 1,101.00p 686504
09/08/2016 1,081.00p 1,095.00p 1,069.00p 1,094.00p 489737
08/08/2016 1,086.00p 1,087.00p 1,070.00p 1,076.00p 506631
05/08/2016 1,067.00p 1,089.00p 1,066.00p 1,080.00p 547557
04/08/2016 1,059.00p 1,077.00p 1,048.00p 1,072.00p 979627
03/08/2016 1,041.00p 1,070.00p 1,041.00p 1,059.00p 930336
02/08/2016 1,052.00p 1,056.00p 1,034.00p 1,045.00p 1467221
01/08/2016 1,074.00p 1,081.00p 1,047.00p 1,059.00p 1054445
29/07/2016 1,066.00p 1,074.00p 1,056.00p 1,074.00p 911796
28/07/2016 1,075.00p 1,075.00p 1,063.00p 1,063.00p 889234
27/07/2016 1,093.00p 1,094.00p 1,066.00p 1,068.00p 4933976
26/07/2016 1,089.00p 1,095.00p 1,082.00p 1,087.00p 1015795
25/07/2016 1,089.00p 1,092.00p 1,080.00p 1,083.00p 639474
22/07/2016 1,079.00p 1,103.00p 1,078.00p 1,097.00p 960064
21/07/2016 1,072.00p 1,093.00p 1,066.44p 1,087.00p 917349
20/07/2016 1,070.00p 1,092.00p 1,070.00p 1,076.00p 748836
19/07/2016 1,068.00p 1,079.00p 1,053.00p 1,074.00p 711513
18/07/2016 1,063.00p 1,070.00p 1,057.00p 1,066.00p 812300
15/07/2016 1,069.00p 1,070.00p 1,044.00p 1,069.00p 791021
14/07/2016 1,074.00p 1,081.00p 1,057.00p 1,066.00p 1386388
13/07/2016 1,049.00p 1,079.00p 1,047.00p 1,073.00p 1202966
12/07/2016 1,110.00p 1,113.00p 1,054.00p 1,060.00p 1608915
11/07/2016 1,095.00p 1,120.00p 1,095.00p 1,116.00p 980852
08/07/2016 1,102.00p 1,110.00p 1,083.00p 1,109.00p 1114807
07/07/2016 1,114.00p 1,125.00p 1,090.00p 1,100.00p 1162245
06/07/2016 1,103.00p 1,119.00p 1,097.00p 1,106.00p 1167342
05/07/2016 1,082.00p 1,104.00p 1,074.00p 1,100.00p 1538911
04/07/2016 1,101.00p 1,101.00p 1,076.00p 1,087.00p 637257
01/07/2016 1,100.00p 1,103.00p 1,069.00p 1,095.00p 1148591
30/06/2016 1,089.00p 1,108.00p 1,068.00p 1,095.00p 1319349
29/06/2016 1,059.00p 1,084.00p 1,051.00p 1,084.00p 1194696
28/06/2016 1,000.00p 1,045.00p 997.00p 1,045.00p 1392387
27/06/2016 978.50p 1,028.00p 978.50p 982.50p 1377777
24/06/2016 940.00p 992.00p 909.50p 986.00p 2018487
23/06/2016 953.50p 954.50p 938.00p 952.50p 834504
22/06/2016 931.00p 945.00p 924.50p 938.50p 980180
21/06/2016 891.00p 926.00p 890.00p 923.00p 1789188
20/06/2016 871.50p 897.50p 865.00p 892.50p 1336786
17/06/2016 863.00p 869.50p 843.50p 850.00p 2644678
16/06/2016 850.00p 877.50p 849.50p 853.00p 989291
15/06/2016 866.00p 893.50p 866.00p 885.50p 1216653
14/06/2016 878.00p 878.00p 863.00p 866.00p 1020037
13/06/2016 883.00p 891.00p 875.50p 876.00p 691264
10/06/2016 898.00p 899.00p 874.50p 882.50p 532831
09/06/2016 911.00p 912.00p 893.50p 894.50p 476658
08/06/2016 901.00p 918.00p 898.50p 913.00p 693848
07/06/2016 914.50p 922.00p 902.50p 905.00p 961431
06/06/2016 894.00p 920.00p 891.00p 915.50p 2339409
03/06/2016 881.00p 896.50p 881.00p 889.00p 550567
02/06/2016 881.00p 888.00p 879.00p 879.50p 655412
01/06/2016 870.00p 888.00p 870.00p 883.50p 914957
31/05/2016 859.00p 878.50p 859.00p 866.50p 1220454
27/05/2016 867.50p 873.00p 861.00p 870.50p 746470
26/05/2016 855.50p 875.00p 855.50p 868.00p 861494
25/05/2016 857.50p 876.00p 852.50p 855.50p 957957
24/05/2016 846.50p 865.50p 839.00p 857.00p 768226
23/05/2016 848.50p 853.00p 845.00p 852.00p 609993
20/05/2016 826.50p 847.50p 826.50p 846.50p 873361
19/05/2016 827.00p 833.00p 818.50p 825.00p 982580
18/05/2016 828.50p 830.00p 816.00p 830.00p 1280485
17/05/2016 831.50p 834.00p 820.50p 830.00p 1415120
16/05/2016 830.50p 835.00p 814.00p 829.50p 1125409
13/05/2016 875.00p 876.50p 830.00p 835.50p 1130970
12/05/2016 877.50p 883.50p 866.50p 877.50p 992605
11/05/2016 874.00p 886.50p 866.50p 876.50p 471986
10/05/2016 872.00p 877.00p 862.00p 874.00p 629342
09/05/2016 875.50p 882.50p 860.00p 865.50p 444866
06/05/2016 870.50p 876.50p 860.00p 873.00p 749879
05/05/2016 882.00p 884.00p 869.00p 871.00p 661274
04/05/2016 885.00p 886.00p 875.00p 880.00p 652504
03/05/2016 905.50p 907.50p 883.50p 888.00p 772599
29/04/2016 904.50p 915.50p 901.50p 905.00p 801972
28/04/2016 901.00p 912.00p 895.50p 908.50p 540682
27/04/2016 905.50p 911.00p 902.50p 907.50p 344445
26/04/2016 908.00p 915.00p 906.50p 910.00p 523275
25/04/2016 910.50p 919.50p 903.50p 910.00p 691021

*Close Price adjusted for both dividends and splits