Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/08/2011 155.00p 156.25p 155.00p 155.00p 2136
01/08/2011 157.00p 159.50p 157.00p 159.50p 3699
29/07/2011 165.33p 165.33p 162.00p 162.00p 25715
28/07/2011 167.00p 167.00p 161.00p 165.00p 7497
27/07/2011 170.75p 170.75p 166.00p 166.00p 359
26/07/2011 171.00p 171.00p 168.00p 168.00p 10000
25/07/2011 165.55p 167.00p 165.50p 167.00p 1313
22/07/2011 167.00p 169.50p 167.00p 168.50p 5230
21/07/2011 163.00p 163.70p 163.00p 163.00p 14649
20/07/2011 167.00p 171.23p 165.70p 167.50p 11706
19/07/2011 166.56p 167.00p 165.00p 167.00p 19263
18/07/2011 164.00p 165.50p 162.00p 165.50p 26326
15/07/2011 164.85p 170.00p 164.50p 169.00p 0
14/07/2011 164.85p 170.00p 164.50p 170.00p 55676
13/07/2011 172.00p 174.00p 170.50p 170.50p 5381
12/07/2011 173.00p 173.00p 166.03p 170.00p 860
11/07/2011 173.00p 173.00p 170.00p 170.00p 1713
08/07/2011 172.00p 172.50p 169.50p 170.00p 10130
07/07/2011 171.00p 172.50p 171.00p 172.50p 10000
06/07/2011 172.00p 179.00p 172.00p 174.50p 8187
05/07/2011 172.00p 176.00p 172.00p 176.00p 6060
04/07/2011 174.00p 178.00p 171.45p 175.63p 15186
01/07/2011 174.00p 179.00p 173.00p 176.00p 23327
30/06/2011 178.00p 178.00p 175.00p 176.50p 14428
29/06/2011 177.00p 177.00p 167.51p 176.50p 35965
28/06/2011 174.48p 177.00p 170.25p 177.00p 6388
27/06/2011 173.22p 173.22p 170.62p 170.62p 1428
24/06/2011 168.50p 174.09p 168.00p 172.50p 0
23/06/2011 168.50p 174.09p 168.00p 170.00p 4917
22/06/2011 174.01p 175.00p 171.50p 171.50p 757
21/06/2011 169.25p 170.50p 168.00p 170.50p 29216
20/06/2011 168.50p 170.90p 168.50p 170.00p 14180
17/06/2011 170.25p 174.00p 166.80p 174.00p 8567
16/06/2011 170.25p 172.00p 170.00p 172.00p 7314
15/06/2011 173.00p 173.00p 172.25p 173.00p 9656
14/06/2011 172.00p 173.75p 172.00p 173.25p 0
13/06/2011 172.00p 173.75p 172.00p 173.75p 17753
10/06/2011 173.00p 177.50p 173.00p 174.00p 11336
09/06/2011 173.00p 177.50p 172.80p 176.25p 10406
08/06/2011 174.50p 177.50p 173.00p 176.25p 11991
07/06/2011 177.00p 179.75p 177.00p 178.88p 58952
06/06/2011 176.00p 180.75p 176.00p 176.00p 5599
03/06/2011 179.75p 182.25p 176.00p 178.00p 57653
02/06/2011 175.01p 177.75p 175.01p 177.75p 5291
01/06/2011 177.00p 180.00p 177.00p 180.00p 18727
31/05/2011 179.00p 183.00p 179.00p 183.00p 13597
27/05/2011 182.25p 182.25p 176.51p 179.50p 5995
26/05/2011 178.00p 182.75p 178.00p 180.50p 27509
25/05/2011 179.25p 181.00p 176.76p 178.00p 2089
24/05/2011 179.75p 181.00p 178.51p 181.00p 11125
23/05/2011 180.00p 180.00p 178.00p 178.00p 1735
20/05/2011 183.39p 183.39p 181.00p 181.00p 2701
19/05/2011 177.25p 182.79p 177.25p 181.50p 7772
18/05/2011 175.00p 183.00p 174.21p 180.25p 9465
17/05/2011 179.20p 179.20p 173.50p 177.50p 4671
16/05/2011 181.00p 181.00p 174.83p 180.00p 15529
13/05/2011 178.00p 183.25p 178.00p 181.00p 5338
12/05/2011 179.00p 183.18p 178.50p 181.50p 32000
11/05/2011 183.50p 186.75p 183.50p 183.50p 8792
10/05/2011 183.75p 185.50p 183.00p 185.50p 14373
09/05/2011 183.27p 183.27p 180.00p 180.75p 39716
06/05/2011 176.00p 181.00p 175.12p 181.00p 12630
05/05/2011 177.00p 182.50p 172.00p 174.00p 16225
04/05/2011 177.00p 182.00p 177.00p 179.50p 1704
03/05/2011 179.00p 184.64p 179.00p 179.50p 3500
28/04/2011 182.25p 182.89p 179.00p 182.00p 4521
27/04/2011 178.50p 182.00p 178.25p 182.00p 28447
26/04/2011 183.00p 183.00p 178.00p 182.00p 7685
21/04/2011 181.00p 183.75p 177.50p 178.75p 6153
20/04/2011 181.00p 181.45p 177.00p 180.50p 11515
19/04/2011 176.50p 182.20p 176.25p 177.50p 0
18/04/2011 176.50p 182.20p 176.25p 177.00p 43904
15/04/2011 178.75p 183.00p 178.50p 178.50p 17346
14/04/2011 180.00p 184.00p 180.00p 184.00p 5086
13/04/2011 182.25p 188.97p 182.25p 184.63p 22365
12/04/2011 186.90p 186.90p 179.25p 181.25p 5365
11/04/2011 182.25p 184.00p 182.25p 184.00p 5039
08/04/2011 181.50p 185.00p 181.46p 183.50p 0
07/04/2011 181.50p 185.00p 181.46p 185.00p 8800
06/04/2011 183.75p 184.00p 181.50p 183.00p 18950
05/04/2011 182.00p 184.00p 181.50p 182.00p 10414
04/04/2011 186.75p 186.75p 180.36p 184.75p 16160
01/04/2011 180.50p 184.50p 180.25p 184.50p 6362
31/03/2011 180.25p 183.75p 180.00p 180.00p 6354
30/03/2011 180.50p 183.50p 180.50p 182.50p 10156
29/03/2011 178.00p 182.75p 177.50p 180.50p 24954
28/03/2011 182.50p 183.75p 177.50p 183.75p 23254
25/03/2011 177.25p 180.16p 173.00p 176.00p 15359
24/03/2011 169.25p 176.25p 169.25p 174.50p 19763
23/03/2011 172.00p 177.00p 168.42p 177.00p 53285
22/03/2011 170.00p 172.75p 168.00p 168.00p 18924
21/03/2011 170.75p 173.75p 167.00p 169.00p 46807
18/03/2011 173.50p 173.50p 164.25p 168.00p 44076
17/03/2011 170.25p 172.00p 170.00p 170.00p 7115
16/03/2011 171.00p 173.00p 168.00p 170.00p 37643
15/03/2011 175.00p 175.00p 169.00p 170.00p 71264
14/03/2011 181.00p 181.75p 177.25p 179.00p 24188
11/03/2011 181.25p 183.00p 181.25p 182.00p 20331
10/03/2011 183.25p 184.63p 182.00p 184.63p 11896
09/03/2011 186.75p 188.50p 183.81p 185.25p 74679
08/03/2011 185.00p 187.00p 184.50p 185.75p 77544
07/03/2011 190.00p 190.00p 185.50p 187.50p 14067
04/03/2011 187.00p 191.50p 187.00p 191.50p 4500
03/03/2011 187.25p 190.75p 187.00p 187.50p 11099
02/03/2011 191.50p 191.75p 186.25p 191.00p 16402
01/03/2011 193.00p 197.00p 190.25p 197.00p 11327
28/02/2011 190.25p 193.75p 189.25p 192.00p 11883
25/02/2011 192.25p 193.50p 190.25p 193.50p 14122
24/02/2011 189.25p 196.50p 189.25p 190.63p 0
23/02/2011 189.25p 196.50p 189.25p 192.50p 2189
22/02/2011 191.88p 192.88p 191.88p 192.88p 50000
21/02/2011 192.00p 192.25p 191.00p 192.25p 17568
18/02/2011 190.50p 193.00p 190.50p 193.00p 15700
17/02/2011 192.25p 194.50p 191.75p 194.50p 12060
16/02/2011 190.11p 194.00p 190.11p 191.00p 2841
15/02/2011 192.00p 192.00p 191.00p 191.00p 4129
14/02/2011 199.50p 199.50p 194.00p 195.75p 6229
11/02/2011 194.00p 196.25p 194.00p 194.25p 5800
10/02/2011 194.50p 194.50p 192.50p 192.50p 118
09/02/2011 191.50p 197.00p 191.50p 194.50p 13034
08/02/2011 191.00p 194.50p 191.00p 192.75p 19684
07/02/2011 195.75p 195.75p 191.09p 195.25p 5441
04/02/2011 194.25p 194.25p 192.50p 192.75p 1228
03/02/2011 197.26p 197.26p 192.00p 195.25p 6100
02/02/2011 193.76p 193.76p 192.00p 192.00p 3917
01/02/2011 193.00p 193.17p 191.50p 192.50p 8500
31/01/2011 193.00p 193.00p 192.17p 193.00p 6011
28/01/2011 194.50p 194.50p 192.75p 193.00p 800
27/01/2011 192.00p 199.50p 192.00p 194.50p 22680
26/01/2011 192.00p 194.79p 191.00p 193.50p 27869
25/01/2011 192.25p 192.75p 189.50p 189.50p 16936
24/01/2011 194.75p 196.00p 192.01p 196.00p 21614
21/01/2011 197.50p 197.50p 192.25p 194.75p 53507
20/01/2011 195.50p 195.50p 193.50p 193.50p 0
19/01/2011 208.00p 208.00p 195.00p 195.50p 13810
18/01/2011 202.75p 203.50p 199.00p 203.50p 1450
17/01/2011 199.25p 202.75p 199.25p 202.75p 8768
14/01/2011 200.00p 203.50p 200.00p 203.50p 0
13/01/2011 200.00p 204.00p 200.00p 204.00p 3097
12/01/2011 200.00p 208.00p 199.00p 204.00p 13239
11/01/2011 201.00p 203.00p 200.00p 203.00p 14000
10/01/2011 198.00p 202.00p 198.00p 202.00p 1500
07/01/2011 197.00p 204.00p 197.00p 201.50p 2953
06/01/2011 197.00p 203.00p 196.00p 197.00p 8155
05/01/2011 198.00p 204.00p 198.00p 204.00p 13353
04/01/2011 202.50p 207.00p 200.00p 203.50p 26140
31/12/2010 205.00p 205.00p 201.50p 201.50p 2000
30/12/2010 202.25p 202.25p 201.75p 201.75p 0
29/12/2010 206.00p 206.25p 202.25p 202.25p 4432
24/12/2010 200.50p 201.50p 200.50p 201.50p 0
23/12/2010 197.50p 203.49p 196.00p 200.50p 8017
22/12/2010 197.50p 199.50p 197.50p 197.50p 656
21/12/2010 197.00p 197.50p 197.00p 197.50p 0
20/12/2010 197.50p 197.50p 195.01p 197.00p 2654
17/12/2010 198.00p 198.00p 194.51p 198.00p 57766
16/12/2010 198.00p 200.00p 196.00p 198.00p 67196
15/12/2010 202.00p 203.00p 196.51p 197.75p 78312
14/12/2010 197.50p 202.00p 197.50p 200.00p 17500
13/12/2010 196.00p 197.50p 196.00p 197.50p 10000
10/12/2010 197.50p 198.50p 197.50p 198.50p 0
09/12/2010 196.25p 199.99p 195.00p 197.50p 2264
08/12/2010 195.50p 200.00p 193.30p 196.25p 5475
07/12/2010 189.00p 199.59p 189.00p 195.50p 24043
06/12/2010 189.00p 194.25p 189.00p 192.50p 16133
03/12/2010 190.25p 193.00p 188.50p 188.50p 10000
02/12/2010 187.50p 190.25p 185.25p 190.25p 3570
01/12/2010 185.00p 189.75p 184.00p 187.50p 27365
30/11/2010 183.25p 186.75p 183.00p 183.50p 7271
29/11/2010 185.00p 186.00p 184.00p 184.00p 5986
26/11/2010 185.50p 186.75p 185.00p 185.00p 3000
25/11/2010 184.50p 186.00p 182.00p 185.50p 8537
24/11/2010 182.50p 186.00p 182.50p 184.50p 110072
23/11/2010 183.25p 184.00p 182.50p 182.50p 8187
22/11/2010 187.50p 188.63p 185.25p 187.50p 101100
19/11/2010 192.00p 192.00p 187.50p 187.50p 2129
18/11/2010 186.50p 190.50p 186.50p 190.50p 109880
17/11/2010 191.00p 191.00p 183.26p 186.50p 111060
16/11/2010 194.50p 194.50p 190.11p 191.00p 3961
15/11/2010 195.50p 195.50p 190.00p 194.50p 1329
12/11/2010 197.00p 197.00p 195.50p 195.50p 1000
11/11/2010 194.00p 197.00p 194.00p 197.00p 0
10/11/2010 193.00p 202.00p 193.00p 194.00p 10866
09/11/2010 195.00p 202.25p 195.00p 199.00p 11658
08/11/2010 199.50p 204.25p 199.50p 200.00p 101981
05/11/2010 199.50p 203.25p 199.50p 199.50p 245
04/11/2010 197.50p 201.25p 195.35p 199.50p 3730
03/11/2010 196.00p 200.00p 196.00p 197.50p 40172
02/11/2010 193.00p 196.00p 193.00p 196.00p 0
01/11/2010 193.00p 198.00p 193.00p 193.00p 23377
29/10/2010 198.00p 198.00p 197.25p 198.00p 2552
28/10/2010 194.00p 201.50p 194.00p 198.00p 2425
27/10/2010 202.00p 202.00p 194.00p 194.00p 5017
26/10/2010 202.00p 202.00p 201.25p 202.00p 2577
25/10/2010 194.00p 202.50p 194.00p 194.00p 2873
22/10/2010 194.00p 199.25p 192.51p 196.00p 10673
21/10/2010 190.00p 194.00p 190.00p 194.00p 621
20/10/2010 196.00p 196.00p 190.51p 196.00p 4521
19/10/2010 193.25p 193.25p 193.00p 193.00p 0
18/10/2010 194.00p 195.00p 188.50p 193.25p 8387
15/10/2010 194.00p 194.00p 193.50p 193.50p 0

*Close Price adjusted for both dividends and splits