Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/08/2024 240.00p 230.32p 223.11p 225.00p 25845
01/08/2024 240.00p 235.76p 231.10p 233.00p 2041
31/07/2024 240.00p 240.00p 230.00p 230.00p 543
30/07/2024 232.00p 235.15p 231.21p 232.00p 19115
29/07/2024 230.00p 238.43p 230.00p 234.00p 29791
26/07/2024 236.00p 236.00p 228.00p 233.00p 29250
25/07/2024 230.00p 236.00p 230.00p 232.00p 48356
24/07/2024 236.00p 237.50p 232.72p 234.00p 42233
23/07/2024 236.00p 237.99p 234.40p 235.00p 12805
22/07/2024 236.00p 240.00p 235.56p 236.00p 29528
19/07/2024 242.00p 240.00p 237.00p 237.00p 22542
18/07/2024 242.00p 242.00p 236.56p 239.00p 41196
17/07/2024 242.00p 242.00p 239.00p 239.00p 2094
16/07/2024 238.00p 242.00p 238.00p 242.00p 8584
15/07/2024 240.00p 240.00p 238.00p 238.00p 7841
12/07/2024 238.00p 242.99p 238.00p 238.00p 15450
11/07/2024 240.00p 244.54p 240.15p 242.00p 35657
10/07/2024 240.00p 244.00p 240.00p 241.00p 90012
09/07/2024 240.00p 243.28p 238.00p 241.00p 32358
08/07/2024 240.00p 244.02p 240.00p 240.00p 29035
05/07/2024 238.00p 244.02p 238.89p 243.00p 21703
04/07/2024 238.00p 244.00p 238.00p 242.00p 15102
03/07/2024 238.00p 242.26p 238.00p 241.00p 9491
02/07/2024 238.00p 242.26p 236.96p 241.00p 20959
01/07/2024 238.00p 246.00p 238.00p 246.00p 76456
28/06/2024 240.00p 241.96p 238.00p 238.00p 21857
27/06/2024 232.00p 242.48p 232.00p 232.00p 12360
26/06/2024 248.00p 248.00p 242.48p 244.00p 2157
25/06/2024 246.00p 244.00p 242.32p 244.00p 4500
24/06/2024 246.00p 246.00p 240.32p 246.00p 63732
21/06/2024 244.00p 244.00p 238.00p 244.00p 52428
20/06/2024 238.00p 241.58p 238.00p 240.00p 15167
19/06/2024 238.00p 241.56p 239.60p 240.00p 5788
18/06/2024 238.00p 243.60p 238.00p 242.00p 3770
17/06/2024 238.00p 243.60p 240.18p 242.00p 6955
14/06/2024 238.00p 242.20p 238.00p 238.00p 89438
13/06/2024 240.00p 243.70p 239.20p 241.00p 24258
12/06/2024 240.00p 242.60p 242.00p 242.00p 6710
11/06/2024 240.00p 243.45p 239.04p 242.00p 10997
10/06/2024 236.00p 240.00p 234.94p 236.00p 33643
07/06/2024 240.00p 242.00p 238.80p 240.00p 4525
06/06/2024 236.00p 240.26p 236.00p 236.00p 23250
05/06/2024 242.00p 239.64p 237.20p 238.00p 66764
04/06/2024 242.00p 241.16p 239.00p 239.00p 1058
03/06/2024 242.00p 244.00p 239.64p 244.00p 5530
31/05/2024 238.00p 244.00p 238.00p 244.00p 17061
30/05/2024 244.00p 244.00p 238.00p 242.00p 848240
29/05/2024 242.00p 246.00p 240.00p 243.00p 4582
28/05/2024 240.00p 243.00p 240.00p 243.00p 1534
24/05/2024 242.00p 242.00p 241.80p 242.00p 3
23/05/2024 240.00p 246.00p 240.00p 242.00p 39780
22/05/2024 242.00p 243.00p 242.00p 243.00p 8294
21/05/2024 242.00p 246.00p 242.00p 246.00p 2095
20/05/2024 246.00p 246.00p 242.64p 244.00p 20454
17/05/2024 240.00p 243.30p 240.66p 243.00p 4776
16/05/2024 240.00p 243.31p 240.00p 240.00p 4094
15/05/2024 248.00p 248.00p 244.00p 248.00p 11803
14/05/2024 246.00p 246.84p 244.00p 246.00p 104942
13/05/2024 248.00p 246.80p 244.44p 245.00p 10243
10/05/2024 248.00p 246.86p 242.00p 245.00p 20630
09/05/2024 248.00p 247.28p 244.16p 246.00p 24989
08/05/2024 248.00p 248.00p 244.00p 245.00p 26609
07/05/2024 240.00p 245.90p 244.00p 244.00p 47000
03/05/2024 240.00p 246.00p 240.00p 245.00p 174348
02/05/2024 240.00p 244.00p 240.00p 242.00p 19386
01/05/2024 242.00p 245.51p 244.00p 244.00p 62954
30/04/2024 242.00p 245.90p 242.00p 244.00p 9911
29/04/2024 242.00p 246.00p 242.00p 242.00p 24037
26/04/2024 242.00p 246.00p 240.00p 246.00p 27134
25/04/2024 242.00p 246.73p 242.00p 245.00p 32006
24/04/2024 244.00p 246.00p 242.00p 242.00p 12038
23/04/2024 246.00p 245.00p 243.98p 244.00p 17130
22/04/2024 246.00p 246.00p 242.04p 246.00p 12693
19/04/2024 244.00p 245.51p 242.00p 245.00p 39300
18/04/2024 244.00p 246.00p 240.00p 246.00p 11558
17/04/2024 250.00p 247.00p 244.06p 247.00p 19444
16/04/2024 250.00p 250.00p 244.06p 247.00p 57664
15/04/2024 248.00p 249.00p 243.29p 249.00p 15052
12/04/2024 248.00p 248.00p 245.00p 248.00p 22143
11/04/2024 246.00p 248.00p 242.00p 246.00p 48738
10/04/2024 246.00p 248.00p 242.00p 245.00p 19423
09/04/2024 244.00p 246.00p 242.00p 244.00p 83621
08/04/2024 246.00p 251.04p 245.52p 248.00p 26971
05/04/2024 246.00p 251.12p 244.00p 248.00p 33260
04/04/2024 254.00p 254.00p 249.00p 250.00p 48282
03/04/2024 244.00p 251.68p 247.69p 250.00p 30184
02/04/2024 244.00p 254.00p 244.00p 250.00p 64235
28/03/2024 253.00p 253.00p 249.00p 249.50p 23241
27/03/2024 252.00p 252.40p 247.81p 249.50p 78057
26/03/2024 251.00p 252.90p 247.00p 248.00p 82866
25/03/2024 246.00p 253.00p 246.00p 249.00p 66449
22/03/2024 245.00p 252.00p 245.00p 252.00p 86182
21/03/2024 251.00p 252.00p 247.00p 248.50p 224867
20/03/2024 244.00p 248.50p 244.00p 247.00p 15361
19/03/2024 244.00p 249.94p 246.78p 248.50p 38000
18/03/2024 244.00p 250.00p 244.00p 249.00p 333379
15/03/2024 248.00p 248.00p 244.46p 248.00p 8229
14/03/2024 243.00p 248.00p 241.00p 245.50p 54037
13/03/2024 248.00p 252.04p 244.00p 244.00p 79919
12/03/2024 250.00p 254.00p 249.78p 252.00p 99113
11/03/2024 249.00p 252.32p 248.00p 250.00p 127803
08/03/2024 244.00p 249.00p 244.00p 247.00p 361798
07/03/2024 245.00p 246.00p 242.00p 242.00p 38024
06/03/2024 244.00p 245.00p 242.43p 242.50p 44810
05/03/2024 239.00p 244.00p 239.00p 240.00p 27812
04/03/2024 239.00p 239.00p 236.00p 236.00p 13329
01/03/2024 238.00p 238.00p 235.50p 235.50p 9976
29/02/2024 236.00p 237.00p 234.26p 237.00p 13059
28/02/2024 235.00p 236.22p 231.00p 231.00p 45910
27/02/2024 232.00p 235.00p 231.12p 235.00p 70790
26/02/2024 232.00p 232.00p 229.00p 229.00p 29778
23/02/2024 233.00p 233.00p 230.00p 230.00p 13473
22/02/2024 228.00p 234.00p 228.00p 229.00p 52437
21/02/2024 232.00p 233.30p 230.00p 230.00p 37642
20/02/2024 234.00p 234.00p 229.00p 229.00p 86710
19/02/2024 231.00p 231.55p 228.40p 229.00p 71394
16/02/2024 232.00p 232.00p 227.00p 227.00p 6714
15/02/2024 232.00p 232.00p 228.95p 232.00p 14885
14/02/2024 232.00p 232.00p 229.00p 229.00p 10551
13/02/2024 234.00p 234.00p 222.72p 232.00p 46961
12/02/2024 233.00p 233.00p 231.00p 231.00p 85527
09/02/2024 233.00p 233.16p 228.00p 233.00p 18318
08/02/2024 234.00p 234.00p 228.00p 228.00p 158671
07/02/2024 234.00p 234.00p 229.71p 231.00p 37722
06/02/2024 234.00p 234.00p 228.00p 228.00p 64595
05/02/2024 226.00p 232.00p 226.00p 226.00p 105390
02/02/2024 232.00p 232.00p 230.40p 231.00p 31859
01/02/2024 234.00p 234.00p 229.62p 230.00p 21864
31/01/2024 234.00p 234.00p 229.75p 230.00p 17802
30/01/2024 234.00p 234.00p 229.28p 230.00p 49899
29/01/2024 234.00p 234.00p 227.40p 230.00p 71341
26/01/2024 232.00p 232.00p 227.00p 229.00p 402
25/01/2024 232.00p 232.00p 228.77p 230.00p 44575
24/01/2024 232.00p 232.00p 228.00p 229.50p 57815
23/01/2024 229.00p 229.00p 224.98p 228.50p 40371
22/01/2024 226.00p 226.00p 223.68p 225.00p 297690
19/01/2024 226.00p 226.00p 221.00p 221.00p 31166
18/01/2024 226.00p 226.00p 220.00p 220.00p 133586
17/01/2024 226.00p 226.00p 222.00p 223.00p 7898
16/01/2024 227.00p 227.00p 222.00p 222.00p 22576
15/01/2024 228.00p 228.00p 222.00p 228.00p 125286
12/01/2024 228.00p 228.00p 224.00p 224.00p 19889
11/01/2024 223.00p 228.00p 221.86p 224.00p 15533
10/01/2024 224.00p 224.00p 219.85p 222.00p 11478
09/01/2024 220.00p 223.36p 222.00p 222.00p 22523
08/01/2024 220.00p 222.85p 219.81p 222.00p 9935
05/01/2024 220.00p 222.57p 215.00p 221.00p 8016
04/01/2024 220.00p 227.80p 220.00p 222.50p 12512
03/01/2024 220.00p 220.50p 219.95p 220.50p 225507
02/01/2024 220.00p 222.00p 219.08p 220.00p 145203
29/12/2023 220.00p 221.00p 218.00p 221.00p 12687
28/12/2023 222.00p 224.07p 220.00p 222.00p 129628
27/12/2023 224.00p 227.24p 222.00p 225.50p 26341
22/12/2023 220.00p 220.92p 220.00p 220.50p 16367
21/12/2023 220.00p 224.00p 220.00p 222.00p 67518
20/12/2023 227.00p 228.00p 222.00p 222.00p 64402
19/12/2023 224.00p 225.14p 221.91p 224.50p 56579
18/12/2023 222.00p 227.00p 221.82p 226.00p 43440
15/12/2023 219.00p 231.00p 216.00p 231.00p 29535
14/12/2023 219.00p 220.00p 215.10p 220.00p 18633
13/12/2023 212.00p 216.88p 212.00p 214.50p 7295
12/12/2023 218.00p 218.09p 214.25p 214.50p 100720
11/12/2023 218.00p 218.00p 214.00p 215.50p 6013
08/12/2023 212.00p 217.18p 213.96p 215.50p 7271
07/12/2023 212.00p 217.23p 213.00p 215.50p 30005
06/12/2023 212.00p 217.25p 215.50p 215.50p 1936
05/12/2023 212.00p 215.50p 214.15p 215.50p 10695
04/12/2023 212.00p 217.90p 214.12p 215.50p 5564
01/12/2023 212.00p 215.50p 212.00p 215.50p 15557
30/11/2023 218.00p 219.00p 213.98p 215.50p 38283
29/11/2023 218.00p 218.75p 213.90p 218.00p 37767
28/11/2023 214.00p 218.00p 214.00p 214.00p 92996
27/11/2023 217.00p 219.50p 217.25p 218.00p 58668
24/11/2023 217.00p 219.95p 217.00p 217.00p 16524
23/11/2023 218.00p 220.00p 216.00p 218.50p 13305
22/11/2023 218.00p 220.50p 218.00p 220.00p 118756
21/11/2023 223.00p 222.00p 218.10p 219.50p 82818
20/11/2023 223.00p 225.68p 218.50p 220.50p 76881
17/11/2023 223.00p 224.15p 221.00p 223.00p 21043
16/11/2023 223.00p 224.60p 219.00p 224.50p 18626
15/11/2023 222.00p 223.50p 222.00p 223.50p 8618
14/11/2023 220.00p 220.07p 218.13p 220.00p 70884
13/11/2023 221.00p 221.00p 217.00p 221.00p 73584
10/11/2023 215.00p 220.23p 215.00p 215.00p 221212
09/11/2023 217.00p 220.67p 216.10p 217.50p 290235
08/11/2023 216.00p 218.16p 215.50p 215.50p 8472
07/11/2023 216.00p 218.90p 217.00p 218.00p 6959
06/11/2023 216.00p 218.39p 216.00p 217.50p 6618
03/11/2023 218.00p 218.99p 213.00p 218.50p 80705
02/11/2023 215.00p 217.20p 214.40p 216.00p 47859
01/11/2023 213.00p 214.60p 212.50p 212.50p 103182
31/10/2023 213.00p 214.30p 211.45p 211.50p 41568
30/10/2023 211.00p 211.71p 209.50p 211.50p 14123
27/10/2023 211.00p 211.00p 209.50p 210.00p 15850
26/10/2023 212.00p 212.00p 207.33p 211.00p 32638
25/10/2023 212.00p 213.00p 211.04p 213.00p 42106
24/10/2023 213.00p 213.00p 208.00p 213.00p 767044
23/10/2023 211.00p 212.00p 210.06p 212.00p 27586
20/10/2023 210.00p 210.80p 209.00p 209.00p 34889
19/10/2023 210.00p 209.96p 208.50p 208.50p 17267

*Close Price adjusted for both dividends and splits