Majedie Investments (MAJE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Majedie Investments

Date Open High Low Close* Volume
28/11/2017 282.79p 284.50p 280.00p 284.50p 1430
27/11/2017 283.06p 284.50p 283.06p 284.50p 2250
24/11/2017 283.15p 284.50p 283.15p 284.50p 555
23/11/2017 280.00p 284.50p 280.00p 284.50p 552
22/11/2017 283.15p 284.50p 283.15p 284.50p 888
21/11/2017 288.00p 288.00p 280.00p 284.00p 9500
20/11/2017 284.00p 285.26p 280.00p 283.75p 6241
17/11/2017 288.75p 288.75p 278.90p 283.87p 27996
16/11/2017 286.00p 283.87p 280.00p 283.87p 3854
15/11/2017 286.00p 289.00p 279.09p 284.38p 12372
14/11/2017 285.00p 284.88p 284.00p 284.88p 0
13/11/2017 285.00p 285.00p 283.00p 284.00p 17453
10/11/2017 284.75p 284.75p 281.00p 281.00p 22249
09/11/2017 285.00p 285.00p 282.50p 282.50p 7386
08/11/2017 292.50p 288.75p 285.00p 288.75p 1424
07/11/2017 292.50p 292.50p 285.00p 288.75p 16608
06/11/2017 287.00p 289.12p 285.00p 289.12p 11141
03/11/2017 287.00p 289.12p 288.05p 289.12p 8819
02/11/2017 287.00p 289.37p 285.07p 289.37p 7204
01/11/2017 286.25p 289.12p 285.97p 289.12p 7484
31/10/2017 286.25p 292.00p 286.00p 288.00p 2546
30/10/2017 290.25p 293.00p 286.50p 289.12p 29286
27/10/2017 294.00p 294.00p 290.00p 294.00p 6225
26/10/2017 290.00p 294.94p 290.00p 290.00p 10721
25/10/2017 297.00p 297.00p 292.95p 294.25p 9126
24/10/2017 298.00p 295.37p 294.07p 295.37p 4700
23/10/2017 298.00p 298.00p 294.85p 295.88p 17656
20/10/2017 299.25p 303.75p 293.75p 293.75p 31647
19/10/2017 296.00p 298.59p 293.75p 293.75p 7069
18/10/2017 301.00p 301.00p 296.25p 297.00p 8083
17/10/2017 302.00p 302.00p 297.50p 298.50p 27629
16/10/2017 300.00p 303.00p 297.67p 302.00p 41162
13/10/2017 300.00p 300.75p 299.50p 299.50p 18151
12/10/2017 296.75p 298.00p 293.00p 295.50p 4997
11/10/2017 290.75p 296.75p 290.50p 294.13p 2666
10/10/2017 292.00p 296.00p 292.00p 293.00p 10475
09/10/2017 290.50p 289.00p 288.00p 288.00p 25139
06/10/2017 290.50p 289.00p 288.25p 289.00p 1334
05/10/2017 290.50p 290.50p 288.25p 288.25p 7171
04/10/2017 290.50p 292.00p 289.00p 289.00p 2182
03/10/2017 286.00p 290.00p 286.00p 288.00p 9494
02/10/2017 281.50p 286.00p 281.50p 286.00p 9838
29/09/2017 284.00p 284.50p 281.50p 281.50p 2176
28/09/2017 280.00p 282.63p 279.00p 282.63p 6000
27/09/2017 280.00p 283.50p 279.00p 279.00p 6930
26/09/2017 276.00p 278.00p 276.00p 278.00p 482
25/09/2017 278.00p 277.75p 277.00p 277.75p 32714
22/09/2017 278.00p 278.00p 276.00p 277.00p 10074
21/09/2017 276.00p 276.50p 276.00p 276.50p 2935
20/09/2017 272.25p 276.00p 271.00p 276.00p 4297
19/09/2017 279.75p 276.50p 276.50p 276.50p 5760
18/09/2017 279.75p 279.75p 273.00p 276.50p 8138
15/09/2017 275.00p 275.25p 275.00p 275.00p 58313
14/09/2017 276.75p 278.25p 275.00p 278.25p 8056
13/09/2017 275.50p 278.00p 275.50p 278.00p 9064
12/09/2017 275.00p 279.00p 275.00p 278.25p 16497
11/09/2017 278.50p 278.50p 276.00p 276.87p 4916
08/09/2017 278.50p 278.50p 275.38p 275.38p 37
07/09/2017 278.00p 278.00p 272.00p 275.13p 101
06/09/2017 272.50p 275.25p 272.50p 275.25p 17549
05/09/2017 273.00p 276.00p 272.00p 276.00p 9613
04/09/2017 271.00p 274.00p 271.00p 272.25p 762
01/09/2017 274.00p 274.00p 271.00p 272.50p 3044
31/08/2017 278.00p 275.00p 273.50p 273.50p 10368
30/08/2017 278.00p 278.00p 275.00p 275.00p 1674
29/08/2017 278.50p 278.50p 272.00p 275.25p 1525
25/08/2017 276.00p 278.75p 276.00p 278.75p 16839
24/08/2017 276.25p 282.00p 276.25p 279.00p 358
23/08/2017 274.00p 280.00p 274.00p 277.00p 224
22/08/2017 279.00p 279.00p 276.00p 276.00p 138
21/08/2017 276.00p 276.00p 274.00p 274.00p 422
18/08/2017 276.00p 276.00p 271.25p 272.25p 10424
17/08/2017 281.00p 281.00p 278.25p 278.25p 1073
16/08/2017 278.50p 281.00p 277.00p 278.75p 19881
15/08/2017 271.00p 273.50p 273.00p 273.00p 12500
14/08/2017 271.00p 276.00p 271.00p 273.50p 127
11/08/2017 271.25p 273.87p 271.75p 271.75p 6580
10/08/2017 271.25p 275.25p 271.25p 273.87p 1785
09/08/2017 275.00p 276.25p 272.50p 276.25p 2392
08/08/2017 273.50p 274.00p 272.00p 274.00p 27213
07/08/2017 276.00p 276.00p 273.00p 273.00p 18078
04/08/2017 278.00p 278.00p 275.00p 275.00p 26
03/08/2017 277.75p 278.00p 270.00p 274.00p 1019
02/08/2017 270.00p 278.00p 270.00p 274.00p 131
01/08/2017 272.00p 275.00p 272.00p 275.00p 21747
31/07/2017 270.00p 270.00p 270.00p 270.00p 336
28/07/2017 273.75p 273.75p 272.13p 272.13p 101
27/07/2017 276.00p 276.00p 270.00p 270.00p 145
26/07/2017 275.50p 275.50p 270.00p 271.50p 539
25/07/2017 273.00p 273.00p 270.00p 270.50p 15413
24/07/2017 270.00p 277.50p 270.00p 277.50p 12296
21/07/2017 270.00p 270.75p 270.00p 270.75p 1665
20/07/2017 270.00p 270.00p 270.00p 270.00p 7
19/07/2017 273.50p 273.50p 271.37p 271.37p 5099
18/07/2017 273.75p 273.75p 270.00p 271.25p 241
17/07/2017 272.50p 272.50p 271.00p 271.00p 21012
14/07/2017 271.00p 271.00p 271.00p 271.00p 52
13/07/2017 271.75p 271.75p 271.00p 271.50p 12292
12/07/2017 272.00p 272.00p 270.75p 270.75p 18356
11/07/2017 272.00p 272.00p 272.00p 272.00p 2000
10/07/2017 276.50p 276.50p 270.00p 271.00p 33960
07/07/2017 277.75p 273.50p 271.50p 273.50p 1365
06/07/2017 277.75p 277.75p 271.50p 271.50p 15854
05/07/2017 277.50p 275.00p 274.87p 274.87p 7331
04/07/2017 277.50p 277.50p 275.00p 275.00p 5155
03/07/2017 272.00p 280.00p 272.00p 280.00p 601
30/06/2017 273.00p 276.50p 272.00p 276.50p 1516
29/06/2017 280.00p 280.00p 276.50p 276.50p 9
28/06/2017 277.00p 277.00p 273.00p 273.00p 10468
27/06/2017 277.00p 280.25p 277.00p 280.25p 64
26/06/2017 277.00p 278.50p 277.00p 278.50p 4186
23/06/2017 277.00p 280.12p 277.00p 280.12p 10
22/06/2017 284.00p 284.00p 277.00p 277.00p 126
21/06/2017 279.00p 280.50p 277.50p 280.50p 6241
20/06/2017 280.00p 281.00p 279.00p 281.00p 4118
19/06/2017 287.00p 287.00p 283.50p 283.50p 17
16/06/2017 283.00p 283.00p 280.30p 283.00p 7275
15/06/2017 282.00p 284.99p 281.00p 281.38p 6103
14/06/2017 287.00p 287.00p 282.00p 282.00p 44713
13/06/2017 286.00p 290.00p 284.00p 286.88p 19330
12/06/2017 289.75p 290.54p 286.94p 287.88p 1977
09/06/2017 288.94p 293.90p 288.94p 290.88p 449
08/06/2017 292.75p 292.75p 287.40p 288.88p 10221
07/06/2017 287.25p 292.07p 285.00p 288.88p 21340
06/06/2017 287.00p 291.22p 287.00p 290.37p 12948
05/06/2017 288.25p 293.00p 287.00p 288.00p 8703
02/06/2017 288.25p 292.97p 288.25p 288.25p 37075
01/06/2017 288.00p 293.00p 288.00p 292.00p 14001
31/05/2017 290.00p 294.00p 290.00p 294.00p 7802
30/05/2017 295.00p 296.33p 292.00p 294.00p 11140
26/05/2017 299.00p 300.00p 298.50p 298.50p 3263
25/05/2017 296.40p 296.40p 294.34p 296.00p 2661
24/05/2017 294.00p 299.00p 293.00p 296.00p 24058
23/05/2017 290.01p 290.01p 287.63p 288.63p 3813
22/05/2017 289.82p 289.90p 289.50p 289.50p 6009
19/05/2017 288.22p 289.50p 285.50p 289.50p 10000
18/05/2017 293.50p 293.50p 289.25p 289.25p 3810
17/05/2017 294.00p 294.00p 288.00p 289.00p 7261
16/05/2017 297.00p 297.00p 288.00p 288.00p 11533
15/05/2017 291.00p 294.51p 291.00p 292.00p 7900
12/05/2017 290.87p 292.00p 288.00p 292.00p 15013
11/05/2017 288.25p 292.00p 288.25p 292.00p 1388
10/05/2017 295.00p 295.00p 290.87p 295.00p 6945
09/05/2017 296.00p 296.00p 288.00p 292.00p 34013
08/05/2017 294.00p 295.00p 292.40p 293.00p 6096
05/05/2017 294.00p 294.00p 290.49p 294.00p 9815
04/05/2017 294.00p 294.00p 290.25p 290.25p 4756
03/05/2017 294.00p 294.00p 290.46p 291.50p 3902
02/05/2017 293.00p 294.00p 290.49p 294.00p 15016
28/04/2017 292.00p 292.00p 289.20p 291.00p 18019
27/04/2017 291.50p 291.50p 288.00p 288.00p 16220
26/04/2017 287.00p 291.00p 286.92p 288.75p 15239
25/04/2017 285.25p 287.00p 281.12p 284.00p 27580
24/04/2017 287.00p 287.00p 279.00p 283.50p 23451
21/04/2017 277.50p 281.07p 277.00p 280.50p 18526
20/04/2017 279.00p 283.26p 277.50p 277.50p 25244
19/04/2017 281.00p 283.75p 281.00p 283.75p 32732
18/04/2017 283.00p 286.80p 283.00p 283.38p 22223
13/04/2017 283.25p 289.93p 282.86p 286.88p 15366
12/04/2017 290.75p 290.75p 283.00p 290.75p 31365
11/04/2017 284.84p 286.88p 283.40p 286.88p 7374
10/04/2017 286.56p 287.00p 283.77p 287.00p 7565
07/04/2017 284.25p 287.30p 283.00p 285.88p 36334
06/04/2017 287.00p 288.76p 284.00p 287.37p 20991
05/04/2017 288.00p 290.70p 287.00p 288.37p 18962
04/04/2017 290.00p 290.83p 288.00p 288.00p 12153
03/04/2017 289.00p 292.88p 288.00p 289.25p 21899
31/03/2017 289.00p 294.00p 289.00p 294.00p 15880
30/03/2017 290.00p 290.00p 289.00p 289.00p 2186
29/03/2017 290.00p 292.00p 290.00p 292.00p 6000
28/03/2017 290.75p 295.62p 290.00p 293.75p 33166
27/03/2017 298.00p 298.00p 291.00p 294.50p 11727
24/03/2017 300.00p 300.00p 295.41p 295.50p 151
23/03/2017 295.41p 295.50p 291.85p 295.25p 20779
22/03/2017 300.00p 300.00p 291.18p 300.00p 12756
21/03/2017 291.00p 296.00p 291.00p 296.00p 21556
20/03/2017 301.00p 301.00p 292.00p 296.00p 12174
17/03/2017 301.00p 301.00p 292.00p 301.00p 3922
16/03/2017 291.00p 294.90p 291.00p 291.00p 4102
15/03/2017 291.00p 294.51p 291.00p 291.25p 6888
14/03/2017 296.00p 296.00p 294.90p 296.00p 69433
13/03/2017 291.00p 301.00p 291.00p 301.00p 5016
10/03/2017 299.00p 299.00p 291.00p 295.00p 16635
09/03/2017 293.00p 294.51p 290.50p 290.50p 13546
08/03/2017 301.50p 301.50p 295.73p 301.50p 7564
07/03/2017 293.00p 298.00p 293.00p 298.00p 16973
06/03/2017 303.00p 303.00p 294.00p 298.00p 15408
03/03/2017 296.51p 297.50p 294.00p 297.50p 7122
02/03/2017 296.90p 298.00p 296.80p 298.00p 8999
01/03/2017 293.00p 302.75p 293.00p 302.75p 11889
28/02/2017 300.00p 303.00p 293.00p 293.00p 15273
27/02/2017 292.00p 300.00p 292.00p 295.50p 7761
24/02/2017 298.00p 301.40p 291.25p 295.50p 34418
23/02/2017 304.00p 308.96p 300.00p 302.00p 30291
22/02/2017 307.00p 310.00p 304.85p 310.00p 3537
21/02/2017 308.25p 308.25p 306.00p 308.25p 6633
20/02/2017 313.50p 313.50p 305.50p 309.38p 3507
17/02/2017 305.00p 310.85p 305.00p 307.50p 3648
16/02/2017 305.00p 312.29p 302.65p 307.50p 17025
15/02/2017 306.60p 311.66p 306.60p 309.00p 8428

*Close Price adjusted for both dividends and splits