Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/03/2013 162.31p 162.31p 160.32p 161.00p 9956
28/02/2013 162.00p 166.50p 162.00p 164.25p 21136
27/02/2013 160.11p 166.50p 160.11p 166.50p 4144
26/02/2013 165.39p 165.39p 159.00p 162.75p 11395
25/02/2013 167.00p 167.00p 162.00p 162.00p 7623
22/02/2013 164.89p 166.00p 162.00p 162.00p 12197
21/02/2013 163.11p 167.40p 162.51p 166.00p 30010
20/02/2013 168.30p 169.00p 165.50p 165.50p 7873
19/02/2013 169.49p 169.49p 161.00p 165.50p 25565
18/02/2013 169.49p 169.49p 166.00p 166.00p 132
15/02/2013 164.71p 168.00p 163.20p 166.00p 24617
14/02/2013 169.49p 170.00p 164.63p 166.50p 16991
13/02/2013 170.00p 170.00p 167.50p 170.00p 10545
12/02/2013 170.00p 170.00p 167.00p 170.00p 15079
11/02/2013 168.00p 170.00p 162.51p 170.00p 4914
08/02/2013 166.69p 168.25p 162.11p 168.25p 13031
07/02/2013 168.50p 168.50p 162.00p 165.13p 16211
06/02/2013 165.00p 168.10p 163.00p 166.00p 34402
05/02/2013 164.00p 167.89p 162.00p 165.50p 9957
04/02/2013 164.00p 168.89p 164.00p 166.50p 16533
01/02/2013 167.39p 167.39p 167.00p 167.00p 1750
31/01/2013 162.00p 166.89p 162.00p 165.00p 6768
30/01/2013 166.89p 168.00p 162.48p 165.00p 21968
29/01/2013 164.00p 168.89p 164.00p 168.00p 42408
28/01/2013 165.86p 166.50p 164.00p 166.50p 24454
25/01/2013 168.80p 168.80p 165.86p 166.50p 24871
24/01/2013 168.25p 168.60p 163.00p 167.00p 41910
23/01/2013 168.60p 168.60p 164.75p 166.50p 20014
22/01/2013 164.51p 167.89p 164.51p 166.50p 32743
21/01/2013 163.00p 167.80p 163.00p 166.00p 23489
18/01/2013 169.00p 169.00p 163.51p 166.00p 20603
17/01/2013 164.93p 168.60p 164.93p 166.00p 10713
16/01/2013 164.00p 170.89p 164.00p 167.00p 18472
15/01/2013 170.89p 170.89p 164.00p 164.00p 27409
14/01/2013 165.00p 170.89p 165.00p 168.00p 35194
11/01/2013 170.00p 170.00p 164.00p 170.00p 47112
10/01/2013 167.00p 170.00p 164.37p 170.00p 28565
09/01/2013 161.75p 167.00p 161.00p 165.00p 43042
08/01/2013 166.75p 167.00p 164.50p 167.00p 64028
07/01/2013 166.75p 166.99p 164.51p 165.37p 32972
04/01/2013 167.00p 167.00p 164.31p 166.75p 29922
03/01/2013 166.75p 166.75p 164.00p 165.37p 12795
02/01/2013 164.00p 167.00p 163.79p 165.50p 16271
31/12/2012 160.79p 160.79p 158.61p 159.25p 9904
28/12/2012 162.00p 162.00p 159.75p 159.75p 1720
27/12/2012 161.50p 161.50p 159.75p 159.75p 4976
24/12/2012 160.75p 161.39p 157.00p 159.00p 0
21/12/2012 160.75p 161.39p 157.00p 157.00p 13334
20/12/2012 159.50p 160.00p 155.50p 155.50p 11120
19/12/2012 158.00p 160.00p 153.00p 160.00p 28524
18/12/2012 153.50p 158.00p 153.00p 155.75p 19288
17/12/2012 157.50p 158.00p 152.00p 152.00p 4121
14/12/2012 153.11p 155.00p 153.11p 155.00p 900
13/12/2012 152.00p 157.75p 152.00p 155.00p 27115
12/12/2012 152.51p 157.80p 152.51p 155.00p 4663
11/12/2012 157.97p 157.97p 152.51p 155.00p 3791
10/12/2012 155.89p 156.50p 150.51p 156.50p 20535
07/12/2012 154.75p 156.50p 151.50p 155.50p 47958
06/12/2012 155.89p 155.89p 151.11p 153.00p 7867
05/12/2012 153.75p 155.00p 151.50p 153.25p 44118
04/12/2012 152.89p 152.89p 149.71p 151.50p 14260
03/12/2012 150.89p 151.50p 150.00p 151.50p 6900
30/11/2012 149.25p 152.89p 149.25p 151.50p 3768
29/11/2012 150.89p 151.50p 149.14p 151.50p 0
28/11/2012 150.89p 151.50p 149.14p 151.50p 5708
27/11/2012 152.00p 152.89p 150.00p 151.50p 13048
26/11/2012 152.25p 152.25p 150.60p 151.25p 506
23/11/2012 152.25p 152.25p 149.25p 151.50p 2569
22/11/2012 149.25p 151.50p 149.25p 151.50p 9052
21/11/2012 152.37p 152.37p 149.00p 151.50p 3479
20/11/2012 149.21p 154.00p 149.00p 154.00p 4577
19/11/2012 153.25p 154.00p 149.90p 154.00p 6581
16/11/2012 154.00p 154.00p 154.00p 154.00p 13
15/11/2012 148.30p 154.00p 148.29p 154.00p 5319
14/11/2012 153.32p 153.32p 151.37p 151.37p 3439
13/11/2012 153.89p 153.89p 149.20p 152.00p 16919
12/11/2012 150.25p 155.00p 150.25p 155.00p 2007
09/11/2012 151.75p 152.50p 150.43p 152.50p 3100
08/11/2012 152.39p 152.50p 150.00p 152.50p 26500
07/11/2012 155.00p 155.00p 151.20p 152.50p 10614
06/11/2012 150.00p 155.00p 150.00p 155.00p 8740
05/11/2012 154.25p 154.25p 151.19p 152.50p 14953
02/11/2012 150.00p 154.25p 150.00p 152.50p 9967
01/11/2012 150.11p 154.04p 150.11p 152.37p 1543
31/10/2012 154.00p 154.00p 152.37p 152.37p 187
30/10/2012 153.88p 154.32p 150.50p 152.75p 7250
29/10/2012 154.47p 154.47p 150.00p 152.50p 3901
26/10/2012 152.75p 153.75p 152.75p 153.50p 6642
25/10/2012 153.25p 158.00p 152.75p 158.00p 9041
24/10/2012 153.50p 156.00p 153.00p 155.50p 710
23/10/2012 153.75p 156.69p 152.86p 155.38p 20001
22/10/2012 152.75p 157.21p 152.75p 155.38p 13875
19/10/2012 153.00p 157.04p 153.00p 155.50p 10499
18/10/2012 156.75p 156.97p 154.00p 156.00p 0
17/10/2012 156.75p 156.97p 154.00p 156.00p 48276
16/10/2012 156.75p 157.44p 154.56p 156.38p 10329
15/10/2012 153.26p 154.38p 152.75p 154.38p 3464
12/10/2012 152.75p 155.75p 152.75p 154.88p 10579
11/10/2012 158.50p 158.50p 153.76p 154.88p 2151
10/10/2012 157.64p 158.00p 152.75p 155.75p 28579
09/10/2012 154.50p 155.75p 152.75p 155.75p 20317
08/10/2012 157.50p 157.50p 154.38p 154.38p 62
05/10/2012 152.75p 155.75p 152.75p 155.75p 155
04/10/2012 152.75p 155.75p 152.75p 155.75p 2454
03/10/2012 152.75p 158.50p 152.75p 155.75p 1568
02/10/2012 152.75p 157.50p 152.75p 155.75p 4208
01/10/2012 152.75p 157.50p 152.75p 155.75p 7621
28/09/2012 152.75p 155.75p 152.75p 155.75p 5155
27/09/2012 154.00p 157.64p 154.00p 156.38p 12292
26/09/2012 153.00p 158.50p 152.75p 155.75p 10829
25/09/2012 154.00p 158.00p 153.00p 155.50p 30230
24/09/2012 152.50p 158.48p 152.50p 155.50p 21126
21/09/2012 152.50p 152.50p 151.71p 152.50p 6025
20/09/2012 151.00p 154.25p 151.00p 154.25p 8637
19/09/2012 153.50p 159.64p 153.22p 154.50p 15577
18/09/2012 155.00p 160.00p 154.00p 160.00p 9978
17/09/2012 160.00p 160.00p 156.61p 157.50p 2149
14/09/2012 155.00p 159.18p 154.75p 157.50p 19556
13/09/2012 152.00p 159.25p 152.00p 155.50p 6358
12/09/2012 152.21p 158.50p 152.00p 152.00p 1807
11/09/2012 152.00p 159.30p 151.00p 155.00p 24180
10/09/2012 153.00p 159.00p 152.94p 159.00p 15598
07/09/2012 152.00p 157.00p 152.00p 157.00p 4613
06/09/2012 147.38p 150.00p 147.38p 150.00p 965
05/09/2012 148.07p 153.75p 147.57p 150.00p 7082
04/09/2012 149.00p 154.00p 149.00p 154.00p 10698
03/09/2012 153.89p 153.89p 152.00p 152.00p 2577
31/08/2012 147.25p 153.50p 147.25p 151.50p 4075
30/08/2012 146.90p 149.00p 146.90p 149.00p 11700
29/08/2012 151.75p 151.75p 149.00p 149.00p 3396
28/08/2012 150.00p 150.00p 146.00p 149.00p 18700
24/08/2012 148.25p 152.64p 148.25p 149.00p 16400
23/08/2012 152.75p 153.87p 147.11p 149.50p 29445
22/08/2012 146.00p 152.64p 146.00p 149.50p 1402
21/08/2012 147.00p 147.00p 147.00p 147.00p 3482
20/08/2012 149.36p 151.00p 149.36p 151.00p 2735
17/08/2012 149.36p 153.64p 149.36p 151.00p 5241
16/08/2012 154.00p 154.00p 149.36p 151.00p 14163
15/08/2012 155.29p 155.29p 149.36p 154.00p 20778
14/08/2012 149.36p 151.00p 149.07p 151.00p 9326
13/08/2012 153.50p 154.25p 148.50p 151.00p 26432
10/08/2012 148.03p 152.50p 148.03p 152.50p 9613
09/08/2012 149.25p 151.00p 149.25p 151.00p 1700
08/08/2012 152.00p 153.89p 150.50p 151.00p 7693
07/08/2012 152.00p 153.75p 152.00p 152.00p 40526
06/08/2012 152.25p 154.00p 152.25p 153.00p 2648
03/08/2012 154.00p 154.00p 150.50p 153.00p 32448
02/08/2012 150.00p 152.75p 146.25p 149.75p 3191
01/08/2012 151.75p 151.75p 148.50p 148.50p 306
31/07/2012 145.25p 148.50p 145.25p 148.50p 2398
30/07/2012 151.89p 151.89p 150.00p 150.00p 8935
27/07/2012 150.75p 150.75p 147.50p 149.50p 1084
26/07/2012 147.25p 149.39p 147.25p 148.50p 3436
25/07/2012 143.25p 147.00p 143.00p 143.00p 12693
24/07/2012 145.25p 149.75p 145.00p 145.00p 16109
23/07/2012 147.00p 151.89p 146.89p 147.50p 14576
20/07/2012 148.50p 152.14p 147.00p 147.00p 1760
19/07/2012 148.75p 150.64p 147.50p 149.63p 9040
18/07/2012 147.25p 150.75p 147.25p 149.00p 991
17/07/2012 147.75p 150.75p 146.50p 148.13p 18721
16/07/2012 145.25p 148.50p 145.25p 148.50p 1948
13/07/2012 147.25p 149.50p 147.25p 149.50p 6048
12/07/2012 149.00p 149.00p 145.25p 148.50p 3032
11/07/2012 152.75p 153.75p 149.00p 151.50p 37142
10/07/2012 148.75p 150.78p 148.00p 150.00p 101601
09/07/2012 145.75p 152.13p 145.75p 148.00p 32228
06/07/2012 147.25p 149.50p 146.00p 146.00p 12618
05/07/2012 148.50p 150.00p 147.50p 147.50p 15622
04/07/2012 150.00p 153.36p 147.51p 148.50p 18400
03/07/2012 147.00p 150.13p 147.00p 150.13p 8033
02/07/2012 147.25p 149.74p 146.00p 146.00p 7976
29/06/2012 145.57p 149.24p 145.57p 148.00p 8753
28/06/2012 147.64p 148.00p 144.11p 148.00p 3869
27/06/2012 144.75p 147.75p 144.00p 144.00p 16293
26/06/2012 146.00p 146.50p 146.00p 146.50p 139
25/06/2012 144.75p 146.00p 144.75p 146.00p 3500
22/06/2012 148.50p 148.50p 144.25p 146.50p 18757
21/06/2012 145.25p 145.25p 145.00p 145.00p 443
20/06/2012 149.50p 149.75p 147.89p 148.00p 8300
19/06/2012 147.00p 152.00p 144.00p 145.75p 0
18/06/2012 147.00p 152.00p 144.00p 145.38p 10069
15/06/2012 150.50p 150.50p 141.50p 141.50p 26718
14/06/2012 145.00p 151.75p 145.00p 145.00p 10287
13/06/2012 147.25p 154.89p 145.00p 145.00p 9747
12/06/2012 147.00p 153.50p 147.00p 147.00p 803
11/06/2012 154.50p 154.50p 147.00p 147.00p 10131
08/06/2012 153.00p 153.00p 150.50p 153.00p 36816
07/06/2012 150.00p 153.00p 150.00p 153.00p 10121
06/06/2012 147.75p 150.00p 147.00p 150.00p 24117
01/06/2012 148.00p 148.00p 142.00p 147.75p 31785
31/05/2012 150.25p 150.25p 141.50p 148.00p 33863
30/05/2012 150.00p 153.00p 146.15p 149.00p 13060
29/05/2012 150.75p 155.25p 150.00p 150.00p 28316
28/05/2012 150.00p 157.00p 150.00p 157.00p 24895
25/05/2012 151.00p 154.52p 146.50p 150.50p 53047
24/05/2012 150.00p 153.75p 150.00p 150.00p 6984
23/05/2012 146.50p 151.75p 146.00p 146.00p 21639
22/05/2012 152.10p 152.13p 149.50p 149.50p 7255
21/05/2012 147.25p 150.50p 147.25p 148.25p 4328
18/05/2012 149.25p 150.50p 146.42p 148.25p 11522

*Close Price adjusted for both dividends and splits