Mediclinic International (MDC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/09/2014 1,028.00p 1,071.00p 1,028.00p 1,048.00p 201664
22/09/2014 1,030.00p 1,040.00p 1,025.00p 1,030.00p 215292
19/09/2014 1,034.00p 1,047.00p 1,023.00p 1,030.00p 129737
18/09/2014 1,030.00p 1,034.00p 1,006.00p 1,015.00p 201673
17/09/2014 1,055.00p 1,055.00p 1,030.00p 1,030.00p 58102
16/09/2014 1,043.00p 1,052.00p 1,041.00p 1,045.00p 114091
15/09/2014 1,060.00p 1,061.00p 1,045.00p 1,050.00p 40671
12/09/2014 1,061.00p 1,067.00p 1,050.00p 1,055.00p 117660
11/09/2014 1,111.00p 1,111.00p 1,030.00p 1,055.00p 369099
10/09/2014 1,098.00p 1,098.00p 1,067.00p 1,074.00p 80250
09/09/2014 1,120.00p 1,138.00p 1,060.00p 1,082.00p 64591
08/09/2014 1,157.00p 1,157.00p 1,110.00p 1,110.00p 25804
05/09/2014 1,145.00p 1,149.00p 1,120.00p 1,124.00p 16876
04/09/2014 1,132.00p 1,155.00p 1,124.00p 1,145.00p 13477
03/09/2014 1,176.00p 1,191.20p 1,130.00p 1,142.00p 69870
02/09/2014 1,136.00p 1,171.00p 1,120.00p 1,152.00p 31740
01/09/2014 1,147.00p 1,164.92p 1,122.50p 1,137.00p 7189
29/08/2014 1,139.00p 1,175.00p 1,100.00p 1,138.00p 25734
28/08/2014 1,147.00p 1,147.00p 1,117.00p 1,125.00p 61082
27/08/2014 1,102.00p 1,168.00p 1,070.00p 1,168.00p 60883
26/08/2014 1,103.00p 1,130.00p 1,094.00p 1,111.00p 35498
22/08/2014 1,100.00p 1,103.00p 1,096.00p 1,100.00p 12503
21/08/2014 1,068.00p 1,109.00p 1,067.00p 1,098.00p 57039
20/08/2014 1,078.00p 1,100.00p 1,075.00p 1,100.00p 19382
19/08/2014 1,093.00p 1,095.00p 1,075.00p 1,078.00p 101928
18/08/2014 1,080.00p 1,096.80p 1,067.00p 1,085.00p 14878
15/08/2014 1,070.00p 1,080.00p 1,050.00p 1,080.00p 11944
14/08/2014 1,040.00p 1,074.00p 1,026.00p 1,070.00p 94319
13/08/2014 1,010.00p 1,090.00p 1,010.00p 1,035.00p 58611
12/08/2014 1,026.00p 1,034.98p 1,005.00p 1,025.00p 51333
11/08/2014 985.00p 1,000.00p 985.00p 991.00p 87186
08/08/2014 989.00p 998.50p 975.14p 985.00p 40811
07/08/2014 980.00p 999.00p 970.00p 970.00p 37011
06/08/2014 998.00p 1,005.00p 983.50p 998.00p 18691
05/08/2014 1,006.00p 1,019.00p 994.50p 995.00p 50568
04/08/2014 1,000.00p 1,015.00p 1,000.00p 1,005.00p 14304
01/08/2014 1,021.00p 1,050.00p 1,000.00p 1,013.00p 21674
31/07/2014 1,029.00p 1,066.00p 996.50p 1,017.00p 66344
30/07/2014 1,030.00p 1,040.00p 1,013.00p 1,020.00p 24622
29/07/2014 999.50p 1,020.46p 999.50p 1,010.00p 26213
28/07/2014 994.00p 1,016.00p 980.50p 999.50p 12433
25/07/2014 999.50p 1,020.00p 999.50p 1,012.00p 10870
24/07/2014 1,027.00p 1,032.00p 999.00p 1,006.00p 8926
23/07/2014 1,011.00p 1,015.04p 976.00p 1,009.00p 14248
22/07/2014 1,017.00p 1,020.00p 993.00p 996.50p 40462
21/07/2014 1,003.00p 1,030.00p 999.00p 1,008.00p 32444
18/07/2014 1,016.00p 1,030.00p 1,000.00p 1,030.00p 55914
17/07/2014 1,006.00p 1,069.00p 1,005.00p 1,039.00p 26706
16/07/2014 1,006.00p 1,030.00p 990.00p 1,023.00p 35003
15/07/2014 1,008.00p 1,010.00p 1,000.00p 1,000.00p 35780
14/07/2014 995.00p 1,008.00p 992.00p 1,000.00p 38318
11/07/2014 1,007.00p 1,020.00p 993.50p 995.00p 11577
10/07/2014 990.00p 1,015.00p 985.00p 1,001.00p 20132
09/07/2014 985.00p 994.50p 985.00p 990.00p 62091
08/07/2014 998.50p 1,011.00p 984.00p 990.00p 56144
07/07/2014 989.50p 1,010.62p 974.50p 982.00p 11665
04/07/2014 986.50p 999.50p 984.50p 990.50p 11327
03/07/2014 1,021.00p 1,021.00p 981.30p 990.00p 20561
02/07/2014 999.50p 1,001.00p 980.00p 999.00p 60923
01/07/2014 1,008.00p 1,022.00p 990.00p 991.50p 46836
30/06/2014 954.50p 1,025.00p 954.50p 1,022.00p 34942
27/06/2014 954.50p 1,020.28p 954.50p 994.00p 52121
26/06/2014 954.50p 1,006.00p 954.50p 995.00p 55249
25/06/2014 1,000.00p 1,026.00p 945.00p 993.00p 59642
24/06/2014 1,002.00p 1,005.00p 950.00p 991.50p 87315
23/06/2014 1,015.00p 1,016.00p 971.00p 980.00p 48664
20/06/2014 1,050.00p 1,050.00p 1,018.00p 1,018.00p 100584
19/06/2014 1,021.00p 1,061.00p 1,014.00p 1,044.00p 94387
18/06/2014 1,025.00p 1,061.00p 1,015.00p 1,025.00p 63725
17/06/2014 1,011.00p 1,021.00p 990.00p 1,015.00p 24388
16/06/2014 1,003.00p 1,020.00p 990.00p 1,006.00p 31586
13/06/2014 1,031.00p 1,037.00p 992.00p 994.50p 28047
12/06/2014 1,041.00p 1,050.00p 1,024.00p 1,030.00p 16316
11/06/2014 1,027.00p 1,055.00p 1,026.00p 1,035.00p 114387
10/06/2014 1,035.00p 1,040.00p 1,020.00p 1,029.00p 13727
09/06/2014 1,033.00p 1,042.00p 1,029.00p 1,035.00p 16827
06/06/2014 1,042.00p 1,050.00p 1,023.00p 1,034.00p 12640
05/06/2014 1,002.00p 1,061.00p 1,002.00p 1,037.00p 29962
04/06/2014 990.00p 1,028.00p 990.00p 1,006.00p 32800
03/06/2014 1,028.00p 1,048.00p 1,006.00p 1,006.00p 21293
02/06/2014 1,028.00p 1,049.00p 1,011.00p 1,048.00p 50271
30/05/2014 1,040.00p 1,040.00p 1,015.00p 1,028.00p 114023
29/05/2014 1,047.00p 1,052.00p 1,009.00p 1,029.00p 59344
28/05/2014 1,047.00p 1,058.00p 1,028.00p 1,050.00p 18066
27/05/2014 1,022.00p 1,040.00p 1,003.98p 1,031.00p 44642
23/05/2014 1,018.00p 1,018.00p 999.50p 1,002.00p 29945
22/05/2014 1,000.00p 1,065.00p 998.00p 1,009.00p 41011
21/05/2014 980.00p 1,008.00p 980.00p 990.00p 44581
20/05/2014 989.00p 1,008.00p 984.50p 995.00p 31829
19/05/2014 995.00p 1,000.00p 984.50p 984.50p 31165
16/05/2014 999.50p 1,002.00p 984.50p 995.00p 68620
15/05/2014 1,020.00p 1,030.00p 1,001.00p 1,001.00p 26849
14/05/2014 1,040.00p 1,040.00p 1,015.00p 1,015.00p 24915
13/05/2014 1,040.00p 1,052.00p 1,015.00p 1,027.00p 33495
12/05/2014 1,060.00p 1,060.00p 1,030.00p 1,030.00p 37000
09/05/2014 1,041.00p 1,074.00p 1,030.00p 1,040.00p 61322
08/05/2014 1,018.00p 1,053.00p 1,018.00p 1,046.00p 27600
07/05/2014 1,018.00p 1,057.00p 1,015.00p 1,023.00p 27031
06/05/2014 1,000.00p 1,063.00p 1,000.00p 1,018.00p 40550
02/05/2014 1,016.00p 1,019.00p 1,000.00p 1,000.00p 11222
01/05/2014 1,027.00p 1,038.09p 998.00p 1,028.00p 36743
30/04/2014 977.00p 1,012.00p 977.00p 998.00p 54616
29/04/2014 1,028.00p 1,060.00p 994.70p 1,011.00p 41977
28/04/2014 1,105.00p 1,105.00p 987.50p 1,029.00p 42718
25/04/2014 1,010.00p 1,045.00p 953.61p 987.50p 46743
24/04/2014 1,011.00p 1,024.00p 1,005.00p 1,005.00p 29181
23/04/2014 1,022.00p 1,034.36p 991.50p 991.50p 40889
22/04/2014 1,019.00p 1,040.00p 1,014.00p 1,017.00p 35518
17/04/2014 990.00p 1,060.00p 990.00p 1,020.00p 96238
16/04/2014 982.00p 1,038.40p 978.00p 990.00p 55025
15/04/2014 1,000.00p 1,030.00p 969.50p 989.00p 62291
14/04/2014 1,060.00p 1,060.00p 971.50p 984.00p 52190
11/04/2014 1,046.00p 1,070.00p 1,032.47p 1,049.00p 45789
10/04/2014 1,068.00p 1,080.00p 1,058.96p 1,069.00p 28056
09/04/2014 1,094.00p 1,094.96p 1,071.00p 1,071.00p 11678
08/04/2014 1,099.00p 1,100.00p 1,078.00p 1,079.00p 13143
07/04/2014 1,085.00p 1,107.96p 1,085.00p 1,085.00p 17892
04/04/2014 1,089.00p 1,139.00p 1,079.87p 1,100.00p 24622
03/04/2014 1,174.00p 1,196.00p 1,105.00p 1,105.00p 69838
02/04/2014 1,252.00p 1,269.00p 1,127.00p 1,127.00p 65140
01/04/2014 1,073.00p 1,180.00p 1,073.00p 1,165.00p 57004
31/03/2014 1,085.00p 1,092.00p 1,036.00p 1,074.00p 43643
28/03/2014 1,056.00p 1,066.00p 1,036.00p 1,036.00p 145332
27/03/2014 1,053.00p 1,110.00p 1,024.00p 1,066.00p 609239
26/03/2014 1,060.00p 1,089.00p 1,054.00p 1,063.00p 63940
25/03/2014 1,023.00p 1,070.00p 1,015.00p 1,070.00p 49981
24/03/2014 950.00p 1,075.00p 950.00p 1,069.00p 134864
21/03/2014 935.00p 985.00p 918.00p 985.00p 105930
20/03/2014 926.00p 933.08p 903.00p 921.00p 54437
19/03/2014 972.00p 974.00p 900.50p 907.00p 93018
18/03/2014 900.50p 931.00p 895.00p 902.50p 26756
17/03/2014 899.50p 921.00p 889.00p 900.00p 44599
14/03/2014 900.50p 902.50p 895.00p 898.00p 26512
13/03/2014 938.50p 938.50p 898.68p 900.00p 19016
12/03/2014 908.50p 934.74p 880.00p 907.50p 50193
11/03/2014 928.00p 928.00p 892.00p 900.00p 51349
10/03/2014 898.00p 911.50p 883.00p 903.50p 15358
07/03/2014 843.50p 893.58p 843.50p 890.00p 18912
06/03/2014 881.00p 883.63p 874.50p 880.00p 40446
05/03/2014 881.50p 889.50p 879.50p 880.00p 19920
04/03/2014 899.50p 899.50p 868.00p 881.00p 167273
03/03/2014 875.00p 897.00p 848.00p 868.00p 51742
28/02/2014 899.50p 900.00p 882.00p 890.00p 38974
27/02/2014 875.00p 904.50p 875.00p 890.00p 16410
26/02/2014 903.00p 905.00p 895.00p 899.50p 27823
25/02/2014 907.00p 913.50p 902.50p 905.00p 173640
24/02/2014 893.00p 918.00p 883.28p 907.00p 78066
21/02/2014 917.50p 918.00p 897.50p 913.00p 119859
20/02/2014 900.00p 907.50p 893.00p 903.00p 45337
19/02/2014 865.00p 909.00p 865.00p 895.00p 325677
18/02/2014 850.00p 874.65p 850.00p 873.50p 11519
17/02/2014 855.50p 873.50p 840.00p 867.00p 34784
14/02/2014 863.00p 863.00p 840.00p 840.00p 7892
13/02/2014 850.00p 851.00p 839.50p 839.50p 13691
12/02/2014 850.00p 870.00p 835.29p 838.50p 24490
11/02/2014 870.00p 875.00p 854.50p 861.00p 68760
10/02/2014 835.00p 869.50p 835.00p 854.50p 78519
07/02/2014 821.00p 859.50p 820.00p 859.50p 21386
06/02/2014 817.50p 826.00p 812.00p 820.00p 63026
05/02/2014 810.00p 827.50p 802.01p 812.00p 103962
04/02/2014 804.00p 830.00p 711.92p 805.00p 92053
03/02/2014 859.00p 859.00p 809.50p 809.50p 24776
31/01/2014 849.00p 849.00p 817.50p 841.00p 49335
30/01/2014 830.00p 859.50p 819.00p 829.50p 27001
29/01/2014 819.50p 834.50p 815.50p 819.00p 34852
28/01/2014 814.50p 847.00p 788.28p 817.00p 141382
27/01/2014 830.00p 833.05p 812.50p 815.00p 45733
24/01/2014 807.50p 850.00p 794.14p 813.50p 30683
23/01/2014 827.50p 850.00p 827.50p 849.50p 21545
22/01/2014 848.50p 869.35p 834.88p 850.00p 12137
21/01/2014 860.00p 860.00p 844.50p 844.50p 12110
20/01/2014 850.50p 880.00p 840.00p 860.00p 92319
17/01/2014 800.00p 854.50p 800.00p 840.00p 53960
16/01/2014 874.50p 875.00p 809.50p 825.00p 67994
15/01/2014 875.50p 878.50p 868.00p 875.00p 14666
14/01/2014 890.00p 890.00p 845.00p 869.00p 18934
13/01/2014 896.00p 900.00p 875.50p 890.00p 29676
10/01/2014 880.00p 890.00p 879.00p 885.50p 21381
09/01/2014 890.00p 900.00p 883.00p 890.00p 59636
08/01/2014 880.00p 892.00p 880.00p 886.50p 9162
07/01/2014 920.00p 920.00p 882.50p 892.00p 17081
06/01/2014 905.00p 914.00p 880.50p 900.00p 83785
03/01/2014 880.00p 911.00p 880.00p 898.50p 43141
02/01/2014 910.00p 919.50p 890.00p 900.00p 99900
31/12/2013 900.00p 910.00p 897.00p 897.50p 42344
30/12/2013 875.00p 910.00p 848.24p 910.00p 36544
27/12/2013 900.00p 900.00p 893.50p 900.00p 7235
24/12/2013 896.00p 900.00p 893.27p 899.00p 14636
23/12/2013 900.00p 900.00p 886.00p 899.00p 38920
20/12/2013 900.00p 901.00p 890.50p 900.00p 347819
19/12/2013 900.00p 910.00p 880.00p 900.00p 148508
18/12/2013 880.00p 900.00p 880.00p 880.00p 35814
17/12/2013 875.00p 920.00p 875.00p 899.00p 32752
16/12/2013 962.00p 976.48p 894.50p 920.00p 38057
13/12/2013 956.00p 969.01p 919.50p 921.00p 19184
12/12/2013 898.00p 966.00p 877.18p 966.00p 56614
11/12/2013 900.00p 917.00p 865.00p 895.00p 24872
10/12/2013 885.00p 917.00p 863.78p 917.00p 48156
09/12/2013 860.00p 884.00p 849.50p 880.00p 51618
06/12/2013 825.00p 860.00p 800.96p 860.00p 33504

*Close Price adjusted for both dividends and splits