Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2019 254.00p 261.50p 258.31p 260.00p 6019
18/11/2019 254.00p 261.52p 258.31p 260.00p 3548
15/11/2019 254.00p 259.00p 256.80p 259.00p 26913
14/11/2019 254.00p 260.00p 256.40p 260.00p 4585
13/11/2019 254.00p 259.20p 254.00p 254.00p 41
12/11/2019 259.00p 259.00p 259.00p 259.00p 2500
11/11/2019 264.00p 264.00p 256.08p 264.00p 7254
08/11/2019 266.00p 266.00p 256.00p 260.00p 5
07/11/2019 263.00p 263.00p 260.00p 261.00p 5730
06/11/2019 266.00p 266.00p 257.00p 261.00p 4915
05/11/2019 263.40p 263.40p 257.30p 261.00p 7233
04/11/2019 264.00p 264.00p 257.04p 259.00p 847
01/11/2019 264.00p 264.00p 257.04p 260.00p 12449
31/10/2019 262.32p 262.32p 257.04p 259.00p 1958
30/10/2019 254.00p 262.32p 254.00p 254.00p 6646
29/10/2019 262.48p 262.48p 256.96p 259.00p 2207
28/10/2019 260.00p 262.00p 259.00p 259.00p 0
25/10/2019 260.00p 262.00p 260.00p 262.00p 17695
24/10/2019 260.00p 260.00p 256.00p 256.00p 2558
23/10/2019 258.48p 254.00p 254.00p 254.00p 5805
22/10/2019 258.48p 258.48p 254.00p 254.00p 36
21/10/2019 258.48p 258.48p 252.91p 255.00p 3056
18/10/2019 256.00p 256.48p 248.91p 253.00p 19001
17/10/2019 252.00p 255.00p 250.68p 255.00p 8404
16/10/2019 250.00p 254.48p 250.00p 253.00p 5533
15/10/2019 248.88p 253.00p 248.88p 253.00p 4718
14/10/2019 258.00p 258.00p 248.88p 258.00p 4465
11/10/2019 249.00p 254.00p 249.00p 252.00p 60160
10/10/2019 251.06p 251.06p 248.06p 251.00p 2398
09/10/2019 252.00p 258.00p 250.00p 250.00p 15457
08/10/2019 258.00p 258.50p 252.96p 253.00p 8952
07/10/2019 250.00p 254.00p 242.00p 254.00p 11576
04/10/2019 246.00p 249.60p 240.75p 248.00p 15415
03/10/2019 244.00p 244.30p 240.00p 242.00p 7146
02/10/2019 258.00p 258.00p 246.00p 247.00p 22368
01/10/2019 257.34p 257.34p 252.66p 255.00p 1102
30/09/2019 254.96p 257.56p 254.96p 256.00p 5455
27/09/2019 258.00p 258.00p 253.94p 258.00p 11013
26/09/2019 255.20p 257.12p 253.90p 254.00p 3649
25/09/2019 255.12p 255.12p 249.94p 251.00p 9869
24/09/2019 257.44p 257.44p 255.00p 255.00p 6409
23/09/2019 260.00p 260.00p 256.90p 257.00p 9123
20/09/2019 260.00p 260.00p 251.80p 260.00p 15910
19/09/2019 258.00p 258.00p 250.08p 258.00p 4397
18/09/2019 258.00p 258.00p 250.08p 258.00p 1419
17/09/2019 254.00p 254.00p 251.73p 253.00p 11881
16/09/2019 250.00p 258.00p 246.96p 258.00p 11394
13/09/2019 249.48p 251.00p 249.48p 251.00p 6800
12/09/2019 246.00p 251.00p 246.00p 251.00p 15352
11/09/2019 244.40p 249.00p 244.40p 249.00p 20140
10/09/2019 248.80p 251.40p 246.30p 250.00p 7510
09/09/2019 250.00p 251.60p 248.00p 250.00p 4574
06/09/2019 246.00p 249.00p 244.22p 249.00p 8214
05/09/2019 248.00p 248.10p 244.31p 248.00p 6967
04/09/2019 246.00p 247.00p 244.40p 247.00p 12522
03/09/2019 246.00p 248.00p 245.20p 247.00p 9110
02/09/2019 246.00p 246.00p 245.00p 245.00p 367
30/08/2019 239.68p 245.40p 239.68p 244.00p 37275
29/08/2019 242.00p 242.00p 236.00p 241.00p 43680
28/08/2019 242.00p 242.00p 241.00p 241.00p 40000
27/08/2019 240.00p 242.00p 240.00p 240.00p 73028
23/08/2019 242.00p 242.00p 241.00p 241.00p 62609
22/08/2019 242.00p 242.00p 238.64p 241.00p 38487
21/08/2019 242.00p 242.00p 240.88p 242.00p 54602
20/08/2019 240.00p 242.00p 240.00p 241.00p 15168
19/08/2019 240.40p 241.00p 238.46p 241.00p 11457
16/08/2019 242.00p 242.00p 236.66p 238.00p 6320
15/08/2019 240.00p 242.00p 232.00p 240.00p 66144
14/08/2019 242.00p 242.98p 240.94p 241.00p 58474
13/08/2019 240.50p 243.00p 240.50p 243.00p 26234
12/08/2019 240.00p 242.00p 238.66p 242.00p 25200
09/08/2019 242.00p 243.00p 239.50p 241.00p 58950
08/08/2019 240.00p 241.30p 238.00p 241.00p 33204
07/08/2019 234.00p 240.00p 230.00p 240.00p 40805
06/08/2019 234.00p 237.60p 230.00p 236.00p 31078
05/08/2019 237.20p 238.00p 230.80p 238.00p 24161
02/08/2019 238.00p 240.00p 236.00p 240.00p 3124
01/08/2019 242.00p 243.40p 238.30p 241.00p 25120
31/07/2019 242.00p 245.60p 238.80p 242.00p 37143
30/07/2019 240.00p 243.60p 240.00p 241.00p 57897
29/07/2019 240.00p 242.00p 238.88p 241.00p 120876
26/07/2019 242.00p 242.00p 240.00p 241.00p 30232
25/07/2019 242.00p 243.60p 242.00p 243.00p 18907
24/07/2019 244.00p 246.00p 240.00p 246.00p 63753
23/07/2019 244.00p 247.50p 240.00p 243.00p 202068
22/07/2019 244.00p 247.50p 243.26p 246.00p 10997
19/07/2019 242.00p 251.00p 242.00p 250.00p 13548
18/07/2019 254.00p 254.00p 244.00p 248.00p 10801
17/07/2019 254.00p 254.00p 246.00p 249.00p 8077
16/07/2019 251.12p 253.00p 251.12p 253.00p 6518
15/07/2019 256.00p 256.00p 249.20p 253.00p 14788
12/07/2019 248.88p 255.50p 248.88p 253.00p 24922
11/07/2019 256.00p 254.00p 253.00p 253.00p 8000
10/07/2019 256.00p 256.00p 251.80p 254.00p 820
09/07/2019 252.00p 258.00p 250.00p 253.00p 18191
08/07/2019 247.76p 251.00p 247.76p 251.00p 1098
05/07/2019 251.90p 253.00p 250.00p 253.00p 25400
04/07/2019 254.00p 256.00p 254.00p 256.00p 6016
03/07/2019 258.00p 258.00p 256.00p 256.00p 3742
02/07/2019 256.00p 261.00p 255.32p 257.00p 7049
01/07/2019 260.00p 261.60p 256.00p 256.00p 4813
28/06/2019 251.68p 254.00p 251.68p 254.00p 7265
27/06/2019 255.20p 255.20p 251.26p 253.00p 11058
26/06/2019 252.00p 256.00p 246.00p 253.00p 4998
25/06/2019 250.00p 254.00p 248.00p 251.00p 65275
24/06/2019 246.00p 253.04p 244.30p 248.00p 217417
21/06/2019 244.00p 250.00p 242.90p 250.00p 10147
20/06/2019 247.04p 247.04p 242.30p 245.00p 5915
19/06/2019 242.00p 246.72p 240.00p 245.00p 30719
18/06/2019 244.72p 244.72p 240.00p 244.00p 6561
17/06/2019 242.00p 246.00p 242.00p 243.00p 14233
14/06/2019 240.05p 241.04p 238.20p 241.00p 15348
13/06/2019 240.00p 243.12p 238.08p 242.00p 29499
12/06/2019 243.24p 243.24p 242.20p 243.00p 9545
11/06/2019 244.00p 246.72p 242.40p 245.00p 74939
10/06/2019 244.00p 248.00p 242.00p 245.00p 32999
07/06/2019 244.00p 244.80p 238.00p 244.00p 67938
06/06/2019 246.60p 249.00p 246.60p 249.00p 6533
05/06/2019 246.00p 246.00p 245.00p 245.00p 1500
04/06/2019 242.00p 247.20p 238.00p 247.00p 53626
03/06/2019 248.00p 250.00p 248.00p 249.00p 15366
31/05/2019 252.00p 254.80p 248.00p 252.00p 32682
30/05/2019 254.80p 255.00p 254.76p 255.00p 2564
29/05/2019 257.92p 257.92p 252.96p 256.00p 2847
28/05/2019 258.40p 258.80p 254.60p 257.00p 15455
24/05/2019 250.80p 257.00p 250.80p 257.00p 10926
23/05/2019 256.00p 256.00p 250.00p 256.00p 43166
22/05/2019 261.52p 261.52p 256.60p 261.00p 38200
21/05/2019 258.00p 262.14p 256.80p 261.00p 15170
20/05/2019 260.75p 261.00p 258.00p 261.00p 30507
17/05/2019 260.75p 263.00p 258.00p 263.00p 95274
16/05/2019 260.00p 261.44p 258.00p 259.00p 10074
15/05/2019 260.00p 262.00p 260.00p 262.00p 11650
14/05/2019 258.00p 263.00p 258.00p 263.00p 14877
13/05/2019 262.00p 264.00p 256.00p 258.00p 22578
10/05/2019 264.00p 266.70p 264.00p 266.00p 11736
09/05/2019 264.00p 268.00p 264.00p 266.00p 3233
08/05/2019 268.00p 268.00p 264.00p 268.00p 13838
07/05/2019 264.68p 265.00p 264.00p 265.00p 5986
03/05/2019 266.00p 266.00p 264.06p 266.00p 3954
02/05/2019 264.00p 266.04p 264.00p 265.00p 10296
01/05/2019 268.80p 268.80p 266.00p 268.00p 12901
30/04/2019 268.00p 271.92p 268.00p 270.00p 37989
29/04/2019 274.00p 276.00p 269.00p 272.00p 48830
26/04/2019 272.90p 272.90p 268.00p 268.00p 4251
25/04/2019 270.00p 274.00p 269.00p 269.00p 12689
24/04/2019 273.92p 273.92p 268.00p 270.00p 73048
23/04/2019 268.00p 273.12p 265.20p 270.00p 45885
18/04/2019 264.60p 268.00p 264.60p 268.00p 13783
17/04/2019 269.94p 269.94p 268.00p 268.00p 39638
16/04/2019 264.15p 269.10p 264.06p 267.00p 15726
15/04/2019 266.00p 270.00p 263.20p 270.00p 10478
12/04/2019 264.00p 266.00p 264.00p 266.00p 21147
11/04/2019 264.00p 265.10p 264.00p 265.00p 12434
10/04/2019 267.00p 267.24p 264.66p 267.00p 9824
09/04/2019 267.76p 268.32p 267.76p 268.00p 25321
08/04/2019 267.04p 269.00p 267.04p 269.00p 11591
05/04/2019 268.00p 270.00p 265.88p 270.00p 16401
04/04/2019 266.00p 266.16p 265.97p 266.00p 6484
03/04/2019 268.00p 268.00p 264.00p 268.00p 24533
02/04/2019 264.00p 266.20p 264.00p 266.00p 35118
01/04/2019 263.96p 264.20p 263.96p 264.00p 30498
29/03/2019 260.00p 263.41p 255.73p 262.00p 36194
28/03/2019 259.00p 260.00p 253.00p 260.00p 25807
27/03/2019 257.00p 258.35p 256.50p 256.50p 17207
26/03/2019 260.00p 260.00p 252.00p 252.00p 12984
25/03/2019 258.00p 258.00p 256.17p 256.50p 13146
22/03/2019 259.00p 262.82p 254.82p 258.50p 34001
21/03/2019 262.40p 262.50p 260.30p 262.50p 3192
20/03/2019 263.90p 263.90p 262.00p 262.00p 7955
19/03/2019 264.00p 265.14p 262.94p 263.00p 18328
18/03/2019 267.00p 267.00p 264.00p 265.50p 5114
15/03/2019 264.00p 268.00p 264.00p 268.00p 10459
14/03/2019 266.00p 269.80p 263.00p 265.50p 11232
13/03/2019 268.00p 270.00p 266.00p 270.00p 0
12/03/2019 268.00p 269.00p 266.00p 266.00p 11427
11/03/2019 272.00p 270.50p 270.00p 270.00p 0
08/03/2019 272.00p 272.88p 270.50p 270.50p 2318
07/03/2019 272.03p 273.50p 272.03p 273.50p 2915
06/03/2019 274.00p 275.00p 272.30p 273.50p 1690
05/03/2019 274.00p 274.50p 274.00p 274.50p 6869
04/03/2019 277.05p 277.05p 274.80p 276.50p 29308
01/03/2019 275.60p 276.50p 275.60p 276.50p 6752
28/02/2019 275.55p 277.90p 275.55p 276.50p 2392
27/02/2019 277.90p 277.90p 276.50p 276.50p 120
26/02/2019 277.95p 277.95p 275.60p 276.50p 8492
25/02/2019 273.79p 277.95p 273.79p 276.50p 2624
22/02/2019 274.60p 275.00p 271.00p 275.00p 9037
21/02/2019 274.60p 277.32p 274.60p 275.00p 1540
20/02/2019 277.53p 277.95p 276.50p 276.50p 7175
19/02/2019 277.40p 277.40p 275.00p 275.00p 5347
18/02/2019 275.86p 275.86p 275.00p 275.00p 2680
15/02/2019 277.40p 277.40p 276.00p 276.00p 3250
14/02/2019 277.40p 277.40p 275.00p 275.00p 5600
13/02/2019 274.00p 276.75p 274.00p 274.00p 2443
12/02/2019 280.00p 280.00p 275.50p 275.50p 8647
11/02/2019 275.60p 275.60p 273.50p 273.50p 6832
08/02/2019 274.00p 274.00p 274.00p 274.00p 504
07/02/2019 277.00p 277.00p 274.00p 274.00p 2698
06/02/2019 277.00p 281.50p 277.00p 277.00p 14171

*Close Price adjusted for both dividends and splits