Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/09/2020 186.00p 187.10p 186.00p 186.00p 1240
31/08/2020 195.00p 195.00p 186.47p 188.00p 11204
28/08/2020 195.00p 195.00p 186.47p 188.00p 11204
27/08/2020 202.00p 189.50p 187.47p 188.50p 8229
26/08/2020 202.00p 191.84p 187.03p 188.50p 1703
25/08/2020 202.00p 190.40p 188.50p 188.50p 263
24/08/2020 202.00p 189.00p 188.09p 189.00p 447
21/08/2020 202.00p 193.52p 190.00p 190.50p 10664
20/08/2020 202.00p 193.52p 190.00p 192.00p 9623
19/08/2020 202.00p 196.06p 191.00p 192.50p 9519
18/08/2020 202.00p 202.00p 190.00p 192.50p 30882
17/08/2020 192.00p 197.00p 190.12p 197.00p 2289
14/08/2020 192.00p 198.00p 192.00p 198.00p 3750
13/08/2020 192.00p 197.68p 190.00p 193.00p 23907
12/08/2020 191.00p 208.00p 180.64p 192.00p 120348
11/08/2020 188.00p 190.50p 183.44p 187.50p 77070
10/08/2020 189.00p 189.00p 180.03p 181.00p 36902
07/08/2020 188.00p 184.88p 179.48p 182.00p 5794
06/08/2020 188.00p 188.00p 180.64p 183.00p 11520
05/08/2020 179.00p 184.00p 177.00p 184.00p 170369
04/08/2020 183.00p 187.00p 177.00p 179.00p 39866
03/08/2020 184.00p 185.44p 180.75p 182.50p 17840
31/07/2020 180.00p 187.76p 179.21p 185.00p 39566
30/07/2020 180.00p 187.79p 180.00p 184.00p 7502
29/07/2020 192.00p 190.90p 181.32p 187.00p 3109
28/07/2020 192.00p 192.00p 183.03p 187.50p 16360
27/07/2020 189.00p 186.50p 180.00p 186.50p 25161
24/07/2020 189.00p 195.00p 184.00p 188.00p 135417
23/07/2020 193.00p 195.50p 188.00p 195.50p 15564
22/07/2020 193.00p 196.00p 189.00p 196.00p 13963
21/07/2020 193.00p 204.00p 192.00p 196.00p 12495
20/07/2020 191.00p 196.50p 191.00p 196.50p 7645
17/07/2020 191.00p 195.50p 191.00p 195.50p 6798
16/07/2020 191.00p 195.50p 191.00p 195.50p 15319
15/07/2020 192.00p 199.25p 189.00p 196.50p 24577
14/07/2020 206.00p 200.00p 195.00p 195.00p 0
13/07/2020 206.00p 200.00p 194.12p 200.00p 13397
10/07/2020 206.00p 206.00p 199.94p 202.50p 14074
09/07/2020 196.00p 201.00p 193.00p 201.00p 9892
08/07/2020 206.00p 201.00p 197.02p 201.00p 6283
07/07/2020 206.00p 202.00p 199.02p 202.00p 7636
06/07/2020 206.00p 206.00p 198.59p 202.50p 20540
03/07/2020 191.00p 195.50p 188.35p 195.50p 6859
02/07/2020 193.00p 195.50p 178.32p 195.50p 31780
01/07/2020 184.00p 192.02p 177.00p 182.00p 43630
30/06/2020 189.00p 196.00p 187.00p 190.00p 15697
29/06/2020 200.00p 200.00p 189.00p 195.50p 4254
26/06/2020 204.00p 196.50p 190.87p 196.50p 14753
25/06/2020 204.00p 204.00p 190.00p 195.00p 9610
24/06/2020 200.00p 200.00p 194.84p 200.00p 3731
23/06/2020 194.00p 201.00p 193.03p 201.00p 21117
22/06/2020 198.00p 200.00p 195.02p 200.00p 15419
19/06/2020 200.00p 201.12p 194.00p 198.00p 25151
18/06/2020 202.00p 203.00p 195.00p 203.00p 26554
17/06/2020 202.00p 209.00p 202.00p 209.00p 8914
16/06/2020 210.00p 210.00p 205.00p 207.00p 12427
15/06/2020 197.00p 205.00p 194.63p 205.00p 20681
12/06/2020 208.00p 208.00p 198.00p 203.00p 12442
11/06/2020 202.00p 212.00p 202.00p 208.00p 9121
10/06/2020 216.00p 216.00p 208.88p 210.00p 38252
09/06/2020 216.00p 210.00p 210.00p 210.00p 0
08/06/2020 216.00p 216.00p 208.00p 210.00p 18329
05/06/2020 214.00p 218.00p 202.60p 212.00p 46670
04/06/2020 206.00p 206.68p 198.13p 202.00p 25437
03/06/2020 206.00p 211.52p 202.18p 209.00p 32616
02/06/2020 212.00p 211.00p 206.00p 211.00p 4896
01/06/2020 212.00p 211.64p 210.00p 210.00p 742
29/05/2020 212.00p 217.64p 209.00p 209.00p 8791
28/05/2020 218.00p 220.00p 216.40p 218.00p 13390
27/05/2020 218.00p 220.00p 212.60p 220.00p 129
26/05/2020 218.00p 219.50p 206.12p 214.00p 10608
25/05/2020 210.00p 211.00p 204.00p 210.00p 15969
22/05/2020 210.00p 211.00p 204.00p 210.00p 15969
21/05/2020 204.00p 218.00p 198.00p 210.00p 6748
20/05/2020 214.00p 211.00p 204.00p 211.00p 6144
19/05/2020 214.00p 214.00p 204.03p 209.00p 34923
18/05/2020 208.00p 214.00p 202.00p 207.00p 28295
15/05/2020 208.00p 210.00p 197.00p 205.00p 24381
14/05/2020 208.00p 208.00p 196.79p 206.00p 19827
13/05/2020 226.00p 226.00p 214.00p 218.00p 6230
12/05/2020 226.00p 225.00p 220.15p 222.00p 16027
11/05/2020 226.00p 227.32p 221.32p 225.00p 12608
08/05/2020 226.00p 229.40p 222.50p 226.00p 24465
07/05/2020 226.00p 229.40p 222.50p 226.00p 24465
06/05/2020 230.00p 230.00p 220.50p 230.00p 4990
05/05/2020 222.00p 230.00p 221.00p 226.00p 16684
04/05/2020 216.00p 220.00p 210.00p 214.00p 25108
01/05/2020 216.00p 218.00p 210.66p 218.00p 15731
30/04/2020 218.00p 218.00p 210.88p 214.00p 18391
29/04/2020 212.00p 222.00p 201.54p 218.00p 21721
28/04/2020 212.00p 212.00p 204.08p 207.00p 15776
27/04/2020 218.00p 218.00p 211.00p 211.00p 30731
24/04/2020 216.00p 220.00p 212.00p 218.00p 26605
23/04/2020 228.00p 215.92p 208.88p 215.00p 9767
22/04/2020 228.00p 228.00p 209.10p 218.00p 44661
21/04/2020 220.00p 222.00p 216.00p 217.00p 15704
20/04/2020 232.00p 237.04p 212.07p 222.00p 31235
17/04/2020 218.00p 236.00p 214.44p 236.00p 65819
16/04/2020 218.00p 224.00p 212.30p 214.00p 24016
15/04/2020 214.00p 218.00p 208.10p 218.00p 30992
14/04/2020 218.00p 218.50p 210.00p 211.00p 37938
09/04/2020 218.00p 220.00p 212.30p 217.00p 40763
08/04/2020 199.00p 220.00p 198.00p 220.00p 56184
07/04/2020 232.00p 232.00p 209.00p 209.00p 152188
06/04/2020 183.00p 228.00p 174.09p 223.00p 148725
03/04/2020 176.00p 187.88p 171.00p 175.50p 43189
02/04/2020 173.00p 186.00p 170.33p 182.00p 25146
01/04/2020 172.00p 172.00p 161.10p 172.00p 31648
31/03/2020 164.00p 174.00p 161.00p 174.00p 32079
30/03/2020 166.00p 169.00p 161.71p 166.50p 46411
27/03/2020 158.00p 169.00p 157.99p 160.50p 44555
26/03/2020 149.00p 162.50p 145.76p 162.50p 128647
25/03/2020 163.00p 164.90p 146.00p 147.00p 71278
24/03/2020 144.00p 158.00p 137.70p 156.00p 33925
23/03/2020 145.00p 148.60p 134.00p 138.50p 23192
20/03/2020 148.00p 154.00p 147.00p 152.00p 45940
19/03/2020 148.00p 149.00p 140.00p 144.50p 19234
18/03/2020 170.00p 170.00p 144.00p 147.50p 30638
17/03/2020 163.00p 180.06p 162.00p 168.50p 17663
16/03/2020 182.00p 195.86p 171.13p 178.50p 11633
13/03/2020 202.00p 210.00p 198.66p 203.00p 20559
12/03/2020 222.00p 207.87p 195.00p 201.50p 16322
11/03/2020 222.00p 222.10p 210.08p 214.00p 15555
10/03/2020 222.00p 224.00p 211.60p 217.00p 93865
09/03/2020 200.00p 212.00p 192.00p 209.00p 21859
06/03/2020 208.00p 210.80p 207.20p 208.00p 29194
05/03/2020 212.00p 216.90p 206.00p 214.00p 38607
04/03/2020 222.00p 222.00p 211.00p 222.00p 54229
03/03/2020 212.00p 219.50p 211.00p 214.00p 18129
02/03/2020 210.00p 212.00p 204.06p 207.00p 22144
28/02/2020 210.00p 210.00p 198.60p 202.50p 118478
27/02/2020 220.00p 219.92p 211.14p 216.00p 16071
26/02/2020 220.00p 221.92p 214.00p 220.00p 53742
25/02/2020 220.00p 224.00p 220.00p 221.00p 14599
24/02/2020 230.00p 226.44p 224.00p 225.00p 19803
21/02/2020 230.00p 232.72p 230.00p 232.00p 9027
20/02/2020 236.00p 235.56p 230.60p 234.00p 18575
19/02/2020 236.00p 236.00p 228.80p 233.00p 7554
18/02/2020 234.00p 234.00p 226.40p 230.00p 46207
17/02/2020 236.00p 236.00p 228.00p 228.00p 21977
14/02/2020 236.00p 236.00p 228.56p 232.00p 18521
13/02/2020 236.00p 236.00p 226.00p 230.00p 38423
12/02/2020 232.00p 237.00p 229.92p 237.00p 39017
11/02/2020 228.00p 229.60p 227.20p 229.00p 23335
10/02/2020 226.00p 228.91p 218.08p 224.00p 71923
07/02/2020 240.00p 232.32p 226.06p 230.00p 24795
06/02/2020 240.00p 240.00p 227.20p 232.00p 24844
05/02/2020 238.00p 238.00p 230.80p 235.00p 15442
04/02/2020 236.00p 236.00p 230.00p 234.00p 26471
03/02/2020 230.00p 234.00p 226.00p 232.00p 24135
31/01/2020 234.00p 237.56p 230.50p 234.00p 67648
30/01/2020 242.00p 242.00p 236.04p 239.00p 18138
29/01/2020 240.00p 240.44p 238.09p 240.00p 10232
28/01/2020 240.00p 241.56p 238.00p 240.00p 30278
27/01/2020 240.00p 241.04p 235.92p 240.00p 21949
24/01/2020 250.00p 250.00p 242.00p 247.00p 40156
23/01/2020 248.00p 248.00p 243.24p 245.00p 17700
22/01/2020 254.00p 251.00p 248.00p 251.00p 1690
21/01/2020 254.00p 254.00p 248.40p 250.00p 10455
20/01/2020 248.00p 256.00p 246.42p 254.00p 67399
17/01/2020 244.00p 244.00p 238.00p 244.00p 51349
16/01/2020 246.00p 246.00p 237.00p 246.00p 23413
15/01/2020 240.00p 242.46p 236.48p 241.00p 118393
14/01/2020 250.00p 254.00p 240.00p 243.00p 18165
13/01/2020 250.00p 250.00p 243.19p 246.00p 10984
10/01/2020 246.00p 249.00p 244.60p 248.00p 5634
09/01/2020 258.00p 260.00p 244.00p 250.00p 34175
08/01/2020 256.00p 259.54p 256.00p 257.00p 15452
07/01/2020 258.00p 262.20p 256.00p 260.00p 17390
06/01/2020 258.00p 258.47p 256.84p 258.00p 11099
03/01/2020 258.00p 261.00p 256.48p 261.00p 14145
02/01/2020 258.00p 262.20p 260.00p 260.00p 2351
31/12/2019 258.00p 262.20p 257.00p 261.00p 5254
30/12/2019 258.00p 262.25p 257.00p 258.00p 7166
27/12/2019 264.00p 264.00p 257.10p 260.00p 3117
24/12/2019 262.00p 262.00p 259.66p 261.00p 5862
23/12/2019 264.00p 264.00p 256.44p 260.00p 9775
20/12/2019 256.00p 261.00p 256.00p 256.00p 25927
19/12/2019 262.00p 262.00p 257.38p 260.00p 11668
18/12/2019 260.00p 261.60p 256.92p 259.00p 14166
17/12/2019 266.00p 266.00p 260.00p 261.00p 17426
16/12/2019 252.00p 268.00p 252.00p 265.00p 55775
13/12/2019 248.00p 252.00p 242.00p 244.00p 71819
12/12/2019 248.00p 249.00p 240.00p 243.00p 25535
11/12/2019 248.00p 252.00p 248.00p 250.00p 30876
10/12/2019 254.00p 249.80p 248.10p 249.00p 11522
09/12/2019 254.00p 251.00p 248.30p 251.00p 1660
06/12/2019 254.00p 251.00p 245.84p 251.00p 29352
05/12/2019 254.00p 254.00p 249.00p 249.00p 6973
04/12/2019 254.00p 258.70p 253.57p 258.00p 11376
03/12/2019 254.00p 259.00p 259.00p 259.00p 32500
02/12/2019 254.00p 259.00p 258.80p 259.00p 379
29/11/2019 254.00p 259.10p 255.00p 259.00p 3307
28/11/2019 254.00p 259.90p 259.00p 259.00p 1950
27/11/2019 254.00p 259.90p 255.00p 259.00p 8722
26/11/2019 254.00p 258.00p 257.00p 257.00p 4308
25/11/2019 254.00p 258.90p 253.00p 257.00p 16046
22/11/2019 254.00p 258.00p 254.89p 257.00p 8410
21/11/2019 254.00p 258.00p 254.00p 256.00p 19569
20/11/2019 254.00p 261.50p 258.00p 258.00p 1835

*Close Price adjusted for both dividends and splits