Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/08/2014 228.63p 229.00p 228.00p 228.00p 4417
20/08/2014 228.75p 229.00p 226.00p 229.00p 34040
19/08/2014 228.00p 228.00p 224.25p 226.75p 9042
18/08/2014 222.75p 225.50p 222.75p 225.00p 31503
15/08/2014 225.10p 225.50p 223.25p 224.13p 14272
14/08/2014 225.29p 225.29p 223.75p 224.38p 22347
13/08/2014 225.22p 225.75p 223.68p 224.50p 19188
12/08/2014 225.00p 225.00p 223.60p 224.75p 22147
11/08/2014 225.50p 228.61p 223.92p 227.00p 41809
08/08/2014 225.50p 225.50p 222.75p 222.75p 3351
07/08/2014 228.75p 229.00p 223.12p 228.00p 45242
06/08/2014 227.50p 231.31p 223.00p 223.00p 15267
05/08/2014 227.75p 231.31p 227.50p 227.50p 5402
04/08/2014 227.75p 231.31p 227.50p 227.50p 11286
01/08/2014 233.25p 233.25p 227.50p 227.50p 29237
31/07/2014 233.50p 238.62p 233.25p 233.25p 28840
30/07/2014 235.00p 240.81p 233.50p 233.50p 18230
29/07/2014 234.52p 237.61p 234.50p 235.75p 3554
28/07/2014 238.32p 239.27p 234.00p 237.00p 62561
25/07/2014 236.00p 238.84p 234.00p 234.00p 8583
24/07/2014 236.50p 239.37p 235.00p 237.00p 19340
23/07/2014 235.00p 239.50p 235.00p 235.00p 12557
22/07/2014 238.75p 239.50p 235.60p 239.50p 20227
21/07/2014 235.80p 240.00p 235.80p 237.00p 17400
18/07/2014 239.50p 240.00p 237.50p 240.00p 53442
17/07/2014 238.25p 239.19p 238.25p 238.50p 3954
16/07/2014 239.05p 239.50p 236.42p 238.12p 15738
15/07/2014 238.00p 239.78p 237.75p 239.00p 7276
14/07/2014 240.00p 240.00p 238.00p 238.50p 9086
11/07/2014 238.00p 240.00p 235.48p 240.00p 23661
10/07/2014 238.00p 241.77p 235.50p 236.37p 14759
09/07/2014 241.75p 242.50p 239.28p 239.63p 47919
08/07/2014 241.75p 242.50p 235.52p 242.50p 18815
07/07/2014 242.25p 243.00p 237.49p 242.75p 22226
04/07/2014 239.43p 240.09p 234.75p 239.25p 22930
03/07/2014 241.32p 241.32p 238.50p 238.63p 10368
02/07/2014 235.25p 241.50p 235.25p 235.25p 8237
01/07/2014 239.75p 242.00p 235.75p 242.00p 42445
30/06/2014 238.25p 240.00p 233.00p 240.00p 28647
27/06/2014 238.25p 238.50p 234.43p 238.50p 7256
26/06/2014 234.68p 236.00p 234.68p 236.00p 1500
25/06/2014 236.25p 238.00p 233.00p 235.00p 5308
24/06/2014 237.50p 239.72p 237.50p 238.50p 9338
23/06/2014 240.00p 240.00p 237.00p 238.50p 33477
20/06/2014 237.00p 240.00p 237.00p 240.00p 21356
19/06/2014 235.75p 241.00p 235.75p 240.00p 19054
18/06/2014 235.75p 236.00p 231.84p 236.00p 14823
17/06/2014 230.25p 236.00p 230.00p 230.50p 16179
16/06/2014 235.00p 236.00p 233.00p 236.00p 253574
13/06/2014 233.34p 237.75p 232.58p 233.00p 2500
12/06/2014 236.75p 239.00p 234.00p 237.75p 30362
11/06/2014 235.00p 237.00p 233.25p 237.00p 14242
10/06/2014 238.75p 239.00p 235.00p 239.00p 10070
09/06/2014 236.00p 238.50p 231.00p 235.00p 60025
06/06/2014 231.25p 236.25p 231.00p 231.00p 17287
05/06/2014 234.00p 236.25p 234.00p 236.25p 3385
04/06/2014 234.99p 236.00p 232.28p 233.75p 19515
03/06/2014 233.50p 236.00p 232.50p 234.75p 38170
02/06/2014 232.00p 234.00p 228.13p 234.00p 37689
30/05/2014 230.50p 231.50p 229.50p 229.50p 6881
29/05/2014 232.00p 233.00p 230.00p 233.00p 2976
28/05/2014 231.50p 232.00p 228.85p 230.00p 13612
27/05/2014 229.75p 231.75p 224.52p 230.38p 33422
23/05/2014 231.75p 231.75p 229.39p 231.00p 17273
22/05/2014 230.12p 231.75p 229.50p 230.00p 25660
21/05/2014 230.00p 232.00p 227.50p 229.50p 37629
20/05/2014 229.50p 229.50p 226.25p 227.50p 22181
19/05/2014 227.55p 227.55p 226.25p 226.25p 5727
16/05/2014 228.50p 228.75p 226.95p 227.13p 42912
15/05/2014 227.50p 230.50p 226.00p 230.00p 52956
14/05/2014 227.32p 227.78p 225.56p 226.00p 16474
13/05/2014 224.75p 228.00p 221.13p 225.00p 43176
12/05/2014 220.75p 222.62p 218.80p 221.13p 10519
09/05/2014 220.00p 220.95p 216.00p 219.50p 18806
08/05/2014 216.75p 219.50p 215.50p 219.50p 20182
07/05/2014 214.50p 216.25p 214.50p 215.50p 11689
06/05/2014 217.18p 217.18p 214.37p 214.50p 8607
02/05/2014 214.60p 217.44p 214.37p 214.37p 13484
01/05/2014 217.25p 217.50p 214.70p 217.50p 8834
30/04/2014 214.00p 217.50p 213.75p 217.50p 11020
29/04/2014 216.25p 216.58p 213.75p 213.75p 7555
28/04/2014 213.85p 216.50p 211.75p 213.75p 27295
25/04/2014 215.77p 216.56p 214.25p 214.37p 26528
24/04/2014 216.21p 216.70p 212.79p 214.37p 29809
23/04/2014 215.75p 216.00p 213.41p 216.00p 33966
22/04/2014 216.75p 216.75p 213.65p 214.00p 20070
17/04/2014 214.50p 216.00p 212.63p 214.00p 52810
16/04/2014 214.25p 215.75p 211.50p 213.00p 49279
15/04/2014 216.25p 216.50p 211.65p 215.00p 67862
14/04/2014 216.00p 217.25p 212.00p 216.00p 61179
11/04/2014 216.50p 218.47p 214.00p 216.50p 242671
10/04/2014 210.50p 215.00p 208.00p 214.00p 71014
09/04/2014 209.00p 210.00p 205.25p 208.00p 51652
08/04/2014 206.00p 209.65p 205.75p 207.75p 23080
07/04/2014 207.73p 209.71p 207.73p 208.00p 30878
04/04/2014 209.75p 211.63p 209.10p 209.50p 81571
03/04/2014 208.75p 209.26p 207.00p 209.00p 66926
02/04/2014 208.75p 209.20p 206.50p 207.75p 44512
01/04/2014 209.00p 209.50p 205.34p 209.00p 30739
31/03/2014 209.25p 209.25p 203.00p 209.25p 28171
28/03/2014 208.38p 209.03p 204.56p 206.12p 27013
27/03/2014 206.50p 206.74p 204.00p 205.12p 14276
26/03/2014 202.50p 206.75p 202.50p 204.00p 141562
25/03/2014 203.00p 205.00p 202.50p 203.25p 63218
24/03/2014 203.25p 209.00p 203.25p 203.25p 14492
21/03/2014 203.00p 209.00p 203.00p 209.00p 18481
20/03/2014 209.50p 209.50p 203.80p 209.50p 26988
19/03/2014 205.25p 209.00p 204.50p 207.25p 15246
18/03/2014 205.00p 209.20p 204.50p 204.50p 26277
17/03/2014 204.50p 209.06p 204.50p 204.50p 44027
14/03/2014 206.91p 208.00p 204.50p 206.75p 15275
13/03/2014 205.29p 209.26p 205.29p 208.00p 11429
12/03/2014 205.00p 210.75p 205.00p 208.00p 67946
11/03/2014 209.28p 209.65p 205.90p 208.00p 18730
10/03/2014 205.50p 209.75p 205.50p 207.75p 32125
07/03/2014 210.99p 210.99p 205.00p 208.38p 10667
06/03/2014 205.75p 210.99p 205.00p 205.00p 9363
05/03/2014 209.15p 210.49p 208.00p 208.00p 2956
04/03/2014 211.50p 211.50p 205.25p 211.50p 5777
03/03/2014 204.25p 208.65p 204.00p 205.25p 31315
28/02/2014 205.94p 210.41p 205.94p 207.75p 20915
27/02/2014 209.83p 210.15p 209.00p 209.00p 10774
26/02/2014 205.69p 211.00p 205.69p 208.50p 16600
25/02/2014 211.00p 211.00p 205.91p 211.00p 21349
24/02/2014 204.00p 210.75p 204.00p 209.75p 54779
21/02/2014 208.75p 210.00p 205.69p 210.00p 16872
20/02/2014 208.00p 208.00p 206.13p 208.00p 27010
19/02/2014 207.25p 208.21p 206.00p 206.00p 29842
18/02/2014 205.00p 208.50p 203.25p 207.12p 49845
17/02/2014 205.00p 208.00p 204.68p 205.00p 36038
14/02/2014 206.25p 206.65p 205.25p 206.00p 118654
13/02/2014 206.10p 206.50p 204.10p 205.75p 35482
12/02/2014 207.00p 207.00p 204.75p 206.50p 70148
11/02/2014 203.64p 205.59p 203.25p 204.75p 30725
10/02/2014 205.00p 205.45p 203.75p 205.00p 38853
07/02/2014 206.50p 206.50p 204.85p 205.00p 34089
06/02/2014 203.05p 205.25p 202.25p 205.25p 9434
05/02/2014 203.93p 205.00p 202.00p 202.25p 14034
04/02/2014 200.00p 204.00p 198.64p 202.00p 817423
03/02/2014 202.25p 204.38p 201.50p 204.00p 357574
31/01/2014 206.00p 206.00p 202.50p 204.38p 15470
30/01/2014 206.00p 207.50p 203.00p 205.00p 6236
29/01/2014 205.50p 207.50p 203.25p 205.00p 39894
28/01/2014 204.00p 206.69p 204.00p 205.50p 8508
27/01/2014 203.00p 205.25p 202.31p 205.25p 44229
24/01/2014 208.25p 211.77p 204.00p 206.00p 154554
23/01/2014 210.00p 212.96p 208.50p 209.00p 109071
22/01/2014 212.50p 212.50p 210.00p 211.37p 260035
21/01/2014 208.00p 212.00p 207.07p 208.50p 68215
20/01/2014 207.25p 211.88p 207.00p 207.00p 39550
17/01/2014 206.00p 211.63p 205.75p 208.50p 185107
16/01/2014 205.75p 207.33p 205.75p 206.00p 688897
15/01/2014 204.75p 207.40p 200.50p 206.00p 146555
14/01/2014 198.50p 203.50p 193.50p 200.50p 242565
13/01/2014 195.00p 198.00p 192.33p 193.50p 238803
10/01/2014 192.80p 195.00p 192.30p 195.00p 22181
09/01/2014 196.50p 196.54p 193.46p 195.00p 85373
08/01/2014 197.50p 198.34p 193.29p 194.75p 63316
07/01/2014 200.00p 201.92p 197.20p 198.00p 62502
06/01/2014 200.75p 203.00p 195.25p 202.50p 33013
03/01/2014 195.25p 202.28p 195.25p 195.25p 16824
02/01/2014 195.25p 201.89p 195.25p 197.63p 39755
31/12/2013 196.25p 200.75p 196.12p 200.00p 64502
30/12/2013 192.75p 196.77p 191.50p 196.12p 62730
27/12/2013 191.00p 193.00p 186.95p 193.00p 16980
24/12/2013 187.25p 188.50p 187.25p 188.50p 205
23/12/2013 186.75p 189.62p 186.75p 187.00p 16394
20/12/2013 185.00p 188.00p 182.25p 187.00p 40803
19/12/2013 182.50p 185.00p 177.50p 185.00p 11724
18/12/2013 177.25p 180.67p 175.00p 177.50p 44672
17/12/2013 177.00p 177.73p 174.00p 175.00p 27612
16/12/2013 173.75p 178.42p 173.75p 174.00p 18578
13/12/2013 173.00p 176.75p 173.00p 175.87p 6365
12/12/2013 173.00p 177.16p 171.75p 173.37p 26098
11/12/2013 173.00p 177.49p 173.00p 173.00p 18653
10/12/2013 173.75p 176.13p 173.50p 176.13p 2494
09/12/2013 178.25p 179.00p 175.75p 176.37p 4729
06/12/2013 178.50p 179.00p 173.00p 179.00p 4814
05/12/2013 174.25p 177.93p 173.00p 173.00p 6995
04/12/2013 178.09p 178.50p 177.25p 177.25p 21188
03/12/2013 179.49p 179.49p 175.25p 176.50p 4967
02/12/2013 175.00p 177.00p 174.60p 177.00p 10245
29/11/2013 175.50p 179.49p 175.50p 177.00p 13726
28/11/2013 176.50p 179.74p 175.01p 177.00p 12687
27/11/2013 178.38p 179.50p 177.00p 177.00p 1736
26/11/2013 174.00p 181.32p 174.00p 177.00p 10763
25/11/2013 179.75p 179.75p 175.63p 177.00p 2925
22/11/2013 175.00p 179.49p 174.00p 177.00p 8753
21/11/2013 174.00p 179.74p 174.00p 174.00p 3937
20/11/2013 176.25p 180.00p 174.75p 175.25p 5110
19/11/2013 176.25p 182.00p 176.25p 178.13p 2050
18/11/2013 182.00p 182.42p 179.25p 182.00p 7764
15/11/2013 179.50p 179.50p 176.85p 179.00p 11014
14/11/2013 178.50p 178.50p 175.50p 177.75p 1288
13/11/2013 178.25p 179.50p 175.50p 175.50p 5396
12/11/2013 176.63p 180.15p 176.40p 178.00p 6216
11/11/2013 176.25p 180.75p 173.67p 177.25p 23516
08/11/2013 177.25p 181.00p 176.00p 176.00p 9311
07/11/2013 178.00p 179.12p 178.00p 179.12p 33
06/11/2013 181.00p 181.00p 178.50p 178.50p 2586

*Close Price adjusted for both dividends and splits