Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/03/2016 252.00p 254.00p 248.00p 248.00p 6814
01/03/2016 252.00p 257.40p 252.00p 252.00p 15015
29/02/2016 254.00p 256.70p 252.00p 254.25p 27626
26/02/2016 257.00p 257.00p 253.00p 256.00p 23834
25/02/2016 255.00p 255.00p 250.00p 250.00p 2124
24/02/2016 252.05p 254.00p 250.25p 250.25p 275
23/02/2016 247.50p 251.25p 247.50p 251.25p 771
22/02/2016 247.50p 252.94p 247.50p 248.50p 7477
19/02/2016 248.49p 252.29p 248.49p 251.13p 11803
18/02/2016 250.00p 254.55p 249.50p 249.50p 14844
17/02/2016 254.00p 256.00p 250.00p 250.00p 7659
16/02/2016 254.00p 254.00p 246.12p 248.50p 5531
15/02/2016 253.75p 253.75p 245.25p 245.25p 18073
12/02/2016 241.50p 249.00p 241.50p 241.50p 14438
11/02/2016 242.50p 249.00p 242.25p 242.25p 19236
10/02/2016 246.00p 250.00p 246.00p 246.00p 6080
09/02/2016 245.50p 249.45p 245.00p 245.25p 15997
08/02/2016 256.00p 256.00p 246.50p 246.50p 43859
05/02/2016 257.00p 257.00p 250.00p 250.00p 37174
04/02/2016 250.00p 255.35p 250.00p 250.00p 7260
03/02/2016 248.00p 257.00p 248.00p 248.00p 2856
02/02/2016 257.00p 257.00p 254.12p 257.00p 2187
01/02/2016 257.00p 257.00p 248.71p 257.00p 2322
29/01/2016 250.00p 255.00p 248.00p 248.00p 43119
28/01/2016 255.00p 255.00p 247.00p 247.00p 9663
27/01/2016 252.00p 255.00p 250.00p 250.00p 15399
26/01/2016 252.00p 253.00p 246.35p 252.00p 26719
25/01/2016 252.00p 253.00p 244.37p 253.00p 23812
22/01/2016 250.75p 252.00p 246.25p 246.25p 19574
21/01/2016 247.00p 249.55p 241.25p 242.75p 37210
20/01/2016 246.50p 255.53p 243.50p 245.62p 26419
19/01/2016 256.00p 258.95p 256.00p 256.00p 3487
18/01/2016 256.75p 258.75p 256.00p 256.75p 17167
15/01/2016 257.00p 262.00p 256.50p 256.50p 22879
14/01/2016 261.00p 262.15p 259.00p 259.00p 32645
13/01/2016 267.50p 268.61p 264.80p 267.50p 17112
12/01/2016 266.00p 268.00p 262.35p 267.00p 30728
11/01/2016 266.00p 266.00p 263.00p 265.00p 10032
08/01/2016 266.00p 267.00p 263.75p 266.00p 33909
07/01/2016 265.75p 266.00p 262.25p 266.00p 12895
06/01/2016 270.00p 270.00p 268.71p 270.00p 5763
05/01/2016 273.00p 273.00p 271.00p 273.00p 4321
04/01/2016 272.00p 273.00p 268.49p 271.00p 12407
31/12/2015 275.50p 275.50p 270.43p 272.25p 2564
30/12/2015 275.50p 275.50p 269.00p 275.50p 3650
29/12/2015 269.00p 273.75p 269.00p 269.00p 8689
24/12/2015 274.25p 274.25p 270.88p 270.88p 320
23/12/2015 274.00p 274.25p 268.93p 274.25p 28256
22/12/2015 269.50p 273.50p 268.80p 273.00p 11155
21/12/2015 273.00p 273.75p 269.50p 273.75p 19551
18/12/2015 268.00p 270.00p 268.00p 270.00p 7042
17/12/2015 268.00p 273.00p 267.50p 267.50p 11225
16/12/2015 271.00p 271.00p 267.90p 271.00p 9135
15/12/2015 267.00p 269.80p 265.95p 268.50p 16699
14/12/2015 267.00p 269.00p 263.50p 265.00p 32395
11/12/2015 273.00p 273.00p 267.00p 267.25p 37433
10/12/2015 270.00p 272.00p 270.00p 270.00p 90164
09/12/2015 272.50p 272.75p 270.76p 271.00p 8920
08/12/2015 267.00p 273.00p 267.00p 272.25p 50956
07/12/2015 262.00p 267.00p 262.00p 266.00p 28720
04/12/2015 260.00p 260.00p 255.87p 256.00p 2255
03/12/2015 254.50p 261.31p 254.50p 257.00p 11753
02/12/2015 260.93p 261.00p 256.19p 258.12p 15068
01/12/2015 260.75p 261.48p 256.25p 258.25p 17585
30/11/2015 253.25p 260.92p 253.25p 253.25p 9299
27/11/2015 255.00p 259.02p 255.00p 258.00p 22462
26/11/2015 255.26p 259.00p 255.00p 257.63p 23479
25/11/2015 261.00p 261.00p 255.00p 261.00p 3466
24/11/2015 253.25p 261.00p 253.25p 257.12p 659
23/11/2015 253.25p 258.60p 253.25p 253.25p 15685
20/11/2015 261.00p 261.00p 255.08p 257.00p 5653
19/11/2015 261.00p 261.00p 254.00p 257.00p 8079
18/11/2015 259.93p 260.00p 255.57p 256.25p 3965
17/11/2015 258.06p 258.06p 255.35p 256.12p 1303
16/11/2015 251.15p 257.15p 251.15p 254.12p 1218
13/11/2015 257.00p 259.92p 253.00p 257.00p 20339
12/11/2015 256.75p 259.00p 254.33p 256.75p 12226
11/11/2015 258.00p 259.00p 254.33p 256.50p 16456
10/11/2015 258.00p 258.00p 254.50p 256.50p 8000
09/11/2015 254.00p 259.25p 254.00p 256.00p 26308
06/11/2015 259.76p 259.76p 258.50p 258.50p 406
05/11/2015 254.00p 258.50p 254.00p 258.50p 13965
04/11/2015 255.00p 263.00p 254.00p 258.50p 35545
03/11/2015 255.20p 261.00p 255.20p 258.00p 1143
02/11/2015 260.00p 261.00p 254.00p 261.00p 7680
30/10/2015 262.00p 262.00p 258.00p 258.00p 5956
29/10/2015 261.75p 262.00p 258.00p 262.00p 28926
28/10/2015 260.90p 262.00p 257.87p 258.00p 1027
27/10/2015 260.00p 260.00p 254.78p 257.87p 7733
26/10/2015 262.00p 262.00p 254.25p 262.00p 14790
23/10/2015 263.00p 263.00p 255.80p 263.00p 2028
22/10/2015 263.00p 263.00p 255.85p 263.00p 7831
21/10/2015 262.50p 262.50p 254.50p 254.50p 1971
20/10/2015 256.00p 256.08p 255.20p 256.00p 34044
19/10/2015 263.29p 263.29p 256.90p 259.50p 17052
16/10/2015 264.75p 264.75p 260.37p 260.37p 1381
15/10/2015 264.48p 264.48p 258.80p 261.00p 5739
14/10/2015 258.25p 262.00p 258.25p 262.00p 306
13/10/2015 263.75p 262.00p 261.50p 261.50p 0
12/10/2015 263.75p 263.75p 258.80p 262.00p 33012
09/10/2015 257.75p 265.00p 255.28p 262.00p 20418
08/10/2015 257.30p 262.00p 257.30p 259.12p 4000
07/10/2015 263.25p 263.25p 257.88p 262.00p 5916
06/10/2015 263.50p 263.50p 256.00p 259.25p 17095
05/10/2015 263.50p 263.50p 255.50p 263.50p 14317
02/10/2015 260.00p 260.00p 253.75p 253.75p 43105
01/10/2015 257.25p 259.96p 255.00p 257.75p 24933
30/09/2015 249.28p 257.50p 249.28p 257.25p 11152
29/09/2015 251.99p 252.20p 249.38p 250.00p 22814
28/09/2015 259.00p 259.00p 253.75p 253.75p 61
25/09/2015 254.50p 257.50p 253.85p 255.25p 19802
24/09/2015 254.00p 255.80p 252.70p 254.00p 8603
23/09/2015 256.50p 256.50p 252.00p 252.00p 12577
22/09/2015 253.50p 254.36p 251.25p 251.25p 23711
21/09/2015 257.00p 257.00p 253.85p 257.00p 10482
18/09/2015 255.00p 259.45p 254.48p 258.50p 18969
17/09/2015 260.00p 260.12p 256.00p 260.00p 16601
16/09/2015 260.00p 261.00p 252.40p 256.00p 12532
15/09/2015 255.00p 259.50p 255.00p 255.50p 4286
14/09/2015 260.75p 260.75p 254.56p 260.75p 6006
11/09/2015 258.75p 259.30p 255.73p 257.00p 5356
10/09/2015 261.00p 262.10p 257.00p 257.00p 1325
09/09/2015 261.75p 261.75p 256.83p 259.00p 3220
08/09/2015 258.75p 259.00p 257.00p 257.00p 9538
07/09/2015 257.00p 257.00p 254.75p 257.00p 9694
04/09/2015 254.63p 257.00p 254.63p 256.00p 11931
03/09/2015 260.00p 260.50p 259.17p 260.00p 18553
02/09/2015 258.00p 259.00p 255.27p 258.75p 4110
01/09/2015 250.00p 256.00p 250.00p 250.00p 9468
28/08/2015 258.20p 260.00p 255.40p 256.75p 7295
27/08/2015 252.00p 257.02p 252.00p 255.50p 11193
26/08/2015 245.00p 251.06p 245.00p 250.00p 18605
25/08/2015 239.00p 249.00p 236.37p 246.00p 81450
24/08/2015 242.00p 248.60p 230.75p 230.75p 35099
21/08/2015 254.95p 255.00p 254.35p 255.00p 5412
20/08/2015 258.00p 262.55p 258.00p 258.00p 9513
19/08/2015 265.75p 265.75p 262.72p 263.37p 26229
18/08/2015 264.41p 266.70p 264.35p 265.88p 7388
17/08/2015 264.41p 266.13p 264.41p 266.00p 4734
14/08/2015 268.00p 268.00p 265.50p 265.75p 22372
13/08/2015 268.00p 268.00p 265.00p 266.50p 14000
12/08/2015 265.50p 266.00p 264.89p 265.00p 14363
11/08/2015 267.04p 270.00p 267.04p 267.75p 10116
10/08/2015 270.00p 270.00p 268.40p 270.00p 7432
07/08/2015 265.50p 270.00p 265.50p 270.00p 10282
06/08/2015 266.35p 268.05p 264.25p 267.62p 5929
05/08/2015 270.00p 270.00p 264.25p 264.25p 33643
04/08/2015 270.00p 270.00p 265.71p 267.75p 18655
03/08/2015 268.34p 269.00p 268.00p 269.00p 0
31/07/2015 268.34p 268.52p 264.81p 268.00p 12941
30/07/2015 268.34p 268.34p 265.53p 267.75p 87650
29/07/2015 266.37p 268.50p 266.37p 267.75p 8382
28/07/2015 267.00p 268.75p 267.00p 267.37p 3302
27/07/2015 266.50p 268.46p 265.75p 265.75p 30932
24/07/2015 269.43p 270.00p 267.00p 267.25p 9578
23/07/2015 270.50p 270.50p 269.50p 270.00p 7374
22/07/2015 271.00p 271.00p 267.35p 271.00p 39829
21/07/2015 272.62p 272.62p 271.13p 271.13p 2500
20/07/2015 273.00p 273.96p 270.00p 270.00p 40196
17/07/2015 272.00p 272.00p 270.88p 270.88p 19336
16/07/2015 270.25p 271.00p 267.49p 270.00p 23647
15/07/2015 269.00p 270.50p 267.00p 267.00p 12372
14/07/2015 267.75p 268.00p 266.00p 268.00p 33881
13/07/2015 267.50p 269.10p 266.50p 266.50p 30561
10/07/2015 269.51p 270.00p 266.00p 267.25p 15651
09/07/2015 266.00p 267.50p 266.00p 266.00p 59578
08/07/2015 265.50p 267.50p 265.50p 265.50p 25037
07/07/2015 265.75p 272.08p 265.75p 265.75p 16596
06/07/2015 269.50p 270.50p 266.20p 270.50p 15452
03/07/2015 273.32p 274.38p 270.36p 271.75p 8746
02/07/2015 270.00p 270.00p 270.00p 270.00p 9
01/07/2015 271.00p 274.00p 269.44p 269.50p 9818
30/06/2015 271.00p 271.00p 267.00p 267.00p 10982
29/06/2015 269.00p 269.88p 266.37p 269.88p 5609
26/06/2015 273.50p 273.50p 272.08p 273.50p 10401
25/06/2015 275.65p 275.65p 274.13p 274.13p 3575
24/06/2015 275.65p 275.65p 273.62p 273.75p 4374
23/06/2015 276.50p 276.50p 273.62p 273.62p 1635
22/06/2015 275.00p 276.50p 275.00p 276.50p 9962
19/06/2015 274.75p 275.00p 271.15p 275.00p 20398
18/06/2015 274.75p 274.75p 274.06p 274.75p 1251
17/06/2015 275.00p 275.30p 274.75p 274.75p 9317
16/06/2015 274.00p 275.25p 272.25p 274.38p 13912
15/06/2015 274.75p 277.00p 271.25p 273.00p 22218
12/06/2015 274.50p 275.75p 272.94p 275.00p 5504
11/06/2015 276.00p 276.89p 274.50p 274.50p 23033
10/06/2015 279.00p 281.00p 279.00p 279.00p 13948
09/06/2015 277.50p 281.21p 277.00p 277.38p 17695
08/06/2015 280.00p 280.00p 279.15p 279.50p 9951
05/06/2015 276.00p 280.00p 276.00p 280.00p 36078
04/06/2015 276.00p 279.75p 275.75p 279.75p 23966
03/06/2015 276.25p 281.00p 276.25p 280.00p 61043
02/06/2015 279.00p 280.00p 278.40p 279.50p 21888
01/06/2015 282.00p 282.97p 280.66p 282.00p 7642
29/05/2015 279.75p 283.00p 279.75p 281.00p 34905
28/05/2015 279.59p 281.96p 279.50p 279.50p 7500
27/05/2015 279.75p 281.75p 276.00p 279.50p 8434
26/05/2015 280.80p 281.42p 277.00p 277.50p 18280
22/05/2015 280.00p 280.00p 277.50p 277.75p 8077
21/05/2015 277.75p 278.00p 275.10p 277.50p 4387

*Close Price adjusted for both dividends and splits