Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/11/2021 239.00p 240.92p 237.00p 238.50p 52422
03/11/2021 239.00p 241.50p 237.07p 240.00p 44109
02/11/2021 235.00p 243.10p 234.91p 240.50p 132406
01/11/2021 231.00p 243.46p 229.24p 239.00p 242114
29/10/2021 224.00p 229.42p 225.25p 226.50p 23285
28/10/2021 224.00p 230.10p 225.13p 226.50p 30534
27/10/2021 224.00p 228.50p 223.50p 223.50p 41892
26/10/2021 228.00p 231.00p 226.05p 231.00p 10772
25/10/2021 225.00p 230.00p 220.29p 227.00p 45928
22/10/2021 218.00p 221.50p 218.00p 218.00p 26302
21/10/2021 230.00p 225.00p 218.99p 221.50p 17625
20/10/2021 230.00p 221.50p 220.46p 221.00p 26877
19/10/2021 230.00p 225.00p 223.46p 223.50p 1939
18/10/2021 230.00p 226.00p 224.47p 226.00p 3925
15/10/2021 230.00p 230.04p 224.00p 224.00p 14056
14/10/2021 227.00p 229.25p 227.00p 227.00p 33072
13/10/2021 229.00p 229.00p 224.00p 227.50p 15350
12/10/2021 219.00p 226.95p 219.00p 225.00p 45686
11/10/2021 226.00p 226.00p 221.14p 223.50p 40167
08/10/2021 226.00p 226.00p 218.25p 226.00p 9754
07/10/2021 217.00p 227.00p 217.00p 221.00p 25203
06/10/2021 222.00p 222.52p 218.16p 220.50p 9026
05/10/2021 222.00p 227.00p 219.08p 223.00p 22912
04/10/2021 223.00p 223.00p 217.00p 217.00p 15957
01/10/2021 222.00p 229.00p 219.07p 222.00p 5524
30/09/2021 230.00p 230.00p 222.21p 230.00p 14316
29/09/2021 223.00p 231.00p 222.10p 231.00p 35906
28/09/2021 227.00p 228.00p 222.27p 225.00p 21313
27/09/2021 227.00p 227.00p 219.00p 223.50p 72280
24/09/2021 231.00p 235.00p 226.09p 231.00p 1381
23/09/2021 228.00p 236.00p 228.00p 231.50p 33580
22/09/2021 232.00p 235.00p 224.03p 230.50p 46458
21/09/2021 231.00p 234.00p 229.00p 231.00p 134548
20/09/2021 226.00p 235.00p 226.00p 227.00p 47942
17/09/2021 234.00p 234.00p 229.79p 231.00p 98351
16/09/2021 228.00p 232.57p 225.00p 230.00p 62668
15/09/2021 228.00p 231.00p 224.15p 228.00p 23209
14/09/2021 224.00p 231.00p 225.80p 227.50p 19513
13/09/2021 224.00p 227.74p 224.00p 224.00p 9547
10/09/2021 228.00p 235.00p 227.03p 228.50p 7937
09/09/2021 228.00p 230.73p 225.04p 228.00p 17771
08/09/2021 226.00p 229.98p 223.99p 228.00p 17684
07/09/2021 226.00p 236.56p 227.91p 229.50p 31728
06/09/2021 226.00p 236.94p 225.00p 225.00p 17492
03/09/2021 228.00p 235.96p 225.00p 225.00p 7222
02/09/2021 229.00p 232.50p 228.00p 232.50p 323125
01/09/2021 228.00p 233.00p 224.00p 229.50p 65233
31/08/2021 226.00p 229.50p 225.00p 229.50p 56753
30/08/2021 226.00p 231.00p 225.00p 230.50p 24607
27/08/2021 226.00p 231.00p 225.00p 230.50p 24607
26/08/2021 228.00p 232.09p 225.99p 230.00p 14629
25/08/2021 228.00p 232.74p 227.27p 231.50p 22300
24/08/2021 228.00p 230.34p 227.37p 228.00p 52087
23/08/2021 228.00p 231.28p 226.80p 230.50p 53759
20/08/2021 228.00p 230.76p 227.31p 229.50p 8175
19/08/2021 228.00p 232.00p 222.55p 227.00p 460090
18/08/2021 228.00p 233.40p 228.00p 228.00p 20584
17/08/2021 228.00p 238.00p 228.84p 231.00p 42597
16/08/2021 228.00p 236.00p 228.00p 230.00p 38214
13/08/2021 228.00p 234.00p 228.00p 234.00p 5901
12/08/2021 232.00p 234.73p 229.14p 232.00p 66509
11/08/2021 235.00p 238.42p 229.11p 234.00p 32248
10/08/2021 237.00p 245.00p 233.00p 240.00p 30285
09/08/2021 236.00p 236.78p 231.00p 236.00p 16435
06/08/2021 239.00p 241.88p 237.00p 238.50p 37552
05/08/2021 240.00p 247.00p 238.49p 240.00p 103071
04/08/2021 240.00p 246.24p 238.25p 239.00p 55550
03/08/2021 240.00p 244.00p 236.13p 237.00p 108622
02/08/2021 238.00p 252.00p 235.58p 240.00p 247639
30/07/2021 236.00p 237.00p 233.00p 233.00p 13821
29/07/2021 236.00p 237.00p 233.05p 234.00p 30753
28/07/2021 225.00p 233.00p 224.50p 233.00p 25572
27/07/2021 230.00p 233.03p 222.00p 223.00p 45211
26/07/2021 234.00p 242.00p 232.00p 233.00p 83303
23/07/2021 233.00p 234.00p 227.77p 231.00p 24736
22/07/2021 230.00p 232.00p 224.00p 226.50p 37219
21/07/2021 231.00p 231.00p 226.00p 226.00p 53518
20/07/2021 221.00p 230.00p 221.00p 230.00p 37423
19/07/2021 221.00p 219.74p 214.50p 218.00p 60796
16/07/2021 221.00p 228.00p 222.30p 224.00p 17503
15/07/2021 221.00p 226.00p 218.00p 223.50p 60514
14/07/2021 223.00p 227.50p 223.77p 227.50p 16351
13/07/2021 223.00p 230.13p 220.57p 229.50p 55881
12/07/2021 223.00p 230.98p 225.95p 229.00p 43357
09/07/2021 223.00p 231.90p 223.00p 229.50p 55565
08/07/2021 224.00p 228.00p 218.00p 225.00p 52965
07/07/2021 224.00p 228.00p 222.50p 225.00p 27885
06/07/2021 224.00p 230.00p 222.00p 225.50p 61221
05/07/2021 221.00p 229.00p 221.00p 224.50p 75948
02/07/2021 229.00p 229.00p 220.09p 224.00p 52364
01/07/2021 225.00p 231.39p 227.52p 228.00p 9247
30/06/2021 225.00p 229.00p 225.00p 229.00p 57168
29/06/2021 228.00p 232.75p 225.77p 229.00p 26368
28/06/2021 236.00p 236.00p 227.70p 231.00p 10910
25/06/2021 229.00p 236.00p 226.89p 236.00p 17714
24/06/2021 227.00p 232.00p 227.00p 229.00p 25341
23/06/2021 230.00p 235.00p 229.33p 231.50p 45903
22/06/2021 230.00p 235.00p 230.00p 232.50p 29864
21/06/2021 236.00p 236.00p 226.02p 236.00p 31302
18/06/2021 226.00p 232.00p 226.00p 232.00p 38783
17/06/2021 226.00p 230.00p 225.03p 229.50p 53263
16/06/2021 226.00p 230.00p 225.42p 227.50p 12581
15/06/2021 226.00p 235.00p 223.41p 229.50p 44918
14/06/2021 225.00p 235.00p 222.56p 223.00p 35762
11/06/2021 230.00p 235.00p 230.00p 235.00p 17502
10/06/2021 236.00p 237.00p 228.00p 237.00p 36874
09/06/2021 237.00p 243.00p 236.00p 242.50p 31851
08/06/2021 240.00p 244.00p 238.97p 243.50p 32784
07/06/2021 244.00p 248.00p 237.14p 247.00p 42827
04/06/2021 230.00p 237.54p 230.00p 232.00p 21279
03/06/2021 230.00p 234.00p 228.00p 229.50p 32889
02/06/2021 230.00p 235.00p 230.01p 233.00p 58063
01/06/2021 230.00p 236.70p 230.00p 230.00p 20906
28/05/2021 234.00p 237.39p 231.00p 234.00p 57286
27/05/2021 240.00p 240.00p 235.00p 236.00p 29107
26/05/2021 239.00p 246.00p 237.90p 238.00p 103877
25/05/2021 249.00p 249.00p 243.02p 247.00p 43944
24/05/2021 244.00p 246.08p 240.77p 246.00p 8577
21/05/2021 244.00p 244.60p 241.80p 244.00p 59232
20/05/2021 244.00p 247.00p 232.00p 244.00p 92731
19/05/2021 250.00p 247.00p 243.02p 246.00p 29249
18/05/2021 250.00p 246.00p 242.50p 243.00p 16489
17/05/2021 250.00p 245.82p 243.50p 243.50p 15470
14/05/2021 250.00p 246.06p 245.50p 245.50p 12363
13/05/2021 250.00p 252.00p 244.60p 245.00p 15505
12/05/2021 250.00p 250.00p 245.00p 248.50p 69982
11/05/2021 242.00p 248.00p 233.00p 247.00p 73689
10/05/2021 247.00p 249.50p 245.51p 248.00p 60394
07/05/2021 247.00p 252.50p 247.00p 252.50p 113144
06/05/2021 247.00p 252.00p 246.00p 248.00p 23330
05/05/2021 247.00p 252.80p 246.00p 250.00p 26017
04/05/2021 247.00p 253.18p 244.80p 246.50p 59139
03/05/2021 246.00p 245.80p 240.80p 241.00p 21258
30/04/2021 246.00p 245.80p 240.80p 241.00p 21258
29/04/2021 246.00p 246.00p 239.41p 246.00p 47010
28/04/2021 246.00p 245.70p 243.50p 243.50p 38823
27/04/2021 246.00p 246.00p 242.86p 245.00p 24723
26/04/2021 246.00p 245.80p 243.50p 243.50p 28380
23/04/2021 246.00p 245.23p 240.00p 244.50p 21668
22/04/2021 246.00p 246.00p 242.00p 245.50p 36757
21/04/2021 245.00p 245.50p 239.46p 245.50p 40538
20/04/2021 244.00p 245.48p 240.00p 244.00p 19564
19/04/2021 244.00p 246.15p 240.54p 245.50p 66326
16/04/2021 243.00p 244.00p 235.10p 244.00p 39604
15/04/2021 240.00p 242.00p 231.00p 238.00p 29287
14/04/2021 237.00p 240.50p 231.60p 240.50p 38320
13/04/2021 237.00p 244.00p 236.00p 244.00p 353396
12/04/2021 240.00p 240.00p 233.98p 234.00p 48032
09/04/2021 240.00p 238.50p 232.36p 238.50p 17254
08/04/2021 240.00p 240.00p 231.14p 240.00p 14299
07/04/2021 233.00p 240.00p 231.11p 237.50p 20619
06/04/2021 233.00p 238.00p 228.00p 237.00p 57218
02/04/2021 236.00p 236.00p 228.00p 232.00p 40806
01/04/2021 236.00p 236.00p 228.00p 232.00p 40806
31/03/2021 234.00p 236.00p 230.97p 236.00p 11368
30/03/2021 234.00p 237.00p 230.00p 237.00p 21910
29/03/2021 240.00p 240.00p 233.94p 237.00p 86335
26/03/2021 234.00p 236.00p 226.02p 234.00p 19520
25/03/2021 240.00p 232.49p 228.32p 231.00p 5865
24/03/2021 240.00p 240.00p 226.40p 236.00p 33468
23/03/2021 240.00p 240.00p 234.00p 234.00p 4298
22/03/2021 236.00p 240.00p 236.00p 238.00p 17230
19/03/2021 238.00p 240.00p 234.00p 240.00p 12222
18/03/2021 232.00p 240.00p 228.00p 238.00p 35552
17/03/2021 238.00p 240.00p 230.00p 236.00p 28894
16/03/2021 240.00p 240.00p 230.00p 236.00p 27941
15/03/2021 240.00p 240.00p 232.00p 238.00p 32977
12/03/2021 228.00p 240.00p 228.00p 240.00p 16680
11/03/2021 228.00p 240.40p 228.00p 240.00p 24028
10/03/2021 240.00p 240.00p 235.94p 240.00p 24406
09/03/2021 240.00p 240.00p 238.00p 240.00p 15022
08/03/2021 240.00p 240.00p 234.02p 240.00p 14150
05/03/2021 240.00p 240.00p 228.00p 237.00p 21478
04/03/2021 236.00p 240.14p 234.00p 237.00p 17234
03/03/2021 240.00p 240.40p 238.00p 240.00p 16390
02/03/2021 240.00p 240.40p 233.50p 240.00p 67734
01/03/2021 234.00p 246.00p 232.50p 242.00p 43763
26/02/2021 232.00p 232.00p 229.01p 231.00p 18590
25/02/2021 236.00p 236.00p 234.00p 235.00p 38810
24/02/2021 226.00p 232.00p 229.30p 232.00p 27713
23/02/2021 226.00p 235.00p 226.00p 235.00p 13201
22/02/2021 226.00p 234.97p 226.00p 233.00p 105543
19/02/2021 234.00p 239.98p 232.00p 232.00p 19252
18/02/2021 240.00p 238.00p 232.50p 238.00p 5855
17/02/2021 240.00p 240.00p 232.00p 238.00p 61006
16/02/2021 240.00p 240.00p 235.78p 240.00p 32808
15/02/2021 230.00p 237.00p 230.00p 237.00p 37921
12/02/2021 224.00p 236.00p 224.00p 236.00p 6953
11/02/2021 228.00p 231.40p 226.00p 229.00p 14898
10/02/2021 224.00p 230.00p 224.00p 229.00p 10118
09/02/2021 230.00p 230.00p 218.00p 222.00p 43750
08/02/2021 228.00p 234.00p 222.96p 230.00p 82077
05/02/2021 226.00p 228.00p 218.29p 228.00p 29692
04/02/2021 226.00p 221.00p 217.60p 218.00p 12881
03/02/2021 226.00p 226.00p 217.86p 218.00p 16065
02/02/2021 226.00p 222.00p 217.60p 220.00p 7507
01/02/2021 226.00p 226.00p 217.00p 217.00p 10259
29/01/2021 226.00p 220.00p 215.95p 217.00p 38206
28/01/2021 226.00p 226.00p 216.00p 217.00p 24485
27/01/2021 224.00p 230.60p 223.00p 223.00p 71384

*Close Price adjusted for both dividends and splits