Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/04/2012 155.25p 161.50p 153.06p 157.50p 30490
03/04/2012 156.25p 162.50p 156.00p 162.50p 5129
02/04/2012 157.00p 157.00p 156.00p 156.00p 8903
30/03/2012 158.25p 160.75p 156.08p 160.75p 13057
29/03/2012 157.00p 160.75p 157.00p 160.75p 5000
28/03/2012 162.00p 162.00p 159.25p 159.25p 118
27/03/2012 159.25p 161.89p 157.25p 157.25p 10473
26/03/2012 161.19p 161.50p 160.46p 161.50p 9815
23/03/2012 161.75p 162.00p 157.50p 162.00p 7733
22/03/2012 161.00p 161.00p 156.69p 161.00p 5814
21/03/2012 157.25p 162.50p 157.25p 160.00p 3420
20/03/2012 164.75p 164.75p 161.00p 161.00p 6664
19/03/2012 157.61p 163.14p 157.61p 161.00p 7250
16/03/2012 163.75p 164.00p 157.36p 164.00p 5638
15/03/2012 162.50p 162.50p 157.00p 162.50p 27550
14/03/2012 160.25p 163.59p 157.75p 163.00p 36492
13/03/2012 161.75p 162.00p 161.50p 162.00p 3045
12/03/2012 159.25p 162.00p 159.00p 162.00p 1557
09/03/2012 160.75p 162.00p 158.25p 162.00p 22971
08/03/2012 158.50p 160.69p 158.00p 158.00p 6222
07/03/2012 155.00p 160.00p 154.00p 158.75p 48940
06/03/2012 160.25p 161.00p 156.50p 158.00p 18005
05/03/2012 160.25p 165.89p 160.25p 163.50p 0
02/03/2012 160.25p 165.89p 160.25p 163.50p 0
01/03/2012 160.25p 165.89p 160.25p 163.50p 1849
29/02/2012 167.00p 167.00p 160.00p 160.00p 8136
28/02/2012 167.00p 167.00p 163.25p 167.00p 15759
27/02/2012 161.33p 164.00p 161.33p 164.00p 2071
24/02/2012 168.98p 168.98p 162.50p 166.25p 30580
23/02/2012 167.65p 167.65p 165.75p 165.75p 3367
22/02/2012 165.00p 165.00p 163.00p 163.25p 23502
21/02/2012 165.00p 165.75p 163.50p 165.75p 10351
20/02/2012 163.25p 166.94p 163.00p 165.75p 5902
17/02/2012 165.00p 165.50p 164.86p 165.25p 16540
16/02/2012 164.80p 168.50p 163.10p 166.00p 9958
15/02/2012 165.00p 168.00p 165.00p 167.00p 462
14/02/2012 164.75p 167.00p 164.75p 167.00p 1875
13/02/2012 165.00p 170.50p 163.16p 168.00p 22131
10/02/2012 170.74p 170.74p 166.00p 168.50p 5442
09/02/2012 171.01p 172.00p 171.01p 172.00p 397
08/02/2012 170.00p 170.00p 168.25p 168.25p 301
07/02/2012 165.00p 171.50p 165.00p 171.00p 12234
06/02/2012 171.07p 171.07p 165.51p 168.50p 387
03/02/2012 168.00p 168.00p 166.00p 168.00p 8846
02/02/2012 165.00p 170.24p 165.00p 167.50p 5090
01/02/2012 164.00p 170.75p 163.00p 167.12p 43116
31/01/2012 164.00p 170.32p 164.00p 166.50p 0
30/01/2012 164.00p 170.32p 164.00p 166.50p 0
27/01/2012 164.00p 170.32p 164.00p 166.50p 17492
26/01/2012 165.00p 170.00p 164.36p 167.50p 7807
25/01/2012 167.65p 167.65p 163.36p 166.00p 3251
24/01/2012 164.00p 166.00p 161.58p 166.00p 10344
23/01/2012 164.00p 167.00p 164.00p 167.00p 15077
20/01/2012 168.87p 169.75p 165.75p 166.50p 0
19/01/2012 168.87p 169.75p 165.75p 166.50p 0
18/01/2012 168.87p 169.75p 165.75p 165.75p 901
17/01/2012 164.00p 167.00p 164.00p 167.00p 12442
16/01/2012 161.72p 162.63p 161.72p 162.63p 3100
13/01/2012 161.25p 162.16p 159.61p 161.00p 15087
12/01/2012 161.75p 161.75p 160.50p 160.50p 13196
11/01/2012 161.00p 162.50p 161.00p 162.00p 5380
10/01/2012 162.25p 163.00p 161.37p 161.37p 7465
09/01/2012 161.00p 162.64p 159.61p 161.00p 10317
06/01/2012 160.00p 161.50p 158.61p 161.50p 4838
05/01/2012 162.00p 163.00p 159.11p 161.50p 16220
04/01/2012 158.00p 162.75p 158.00p 162.50p 37383
03/01/2012 164.00p 166.00p 162.00p 165.00p 24117
30/12/2011 162.75p 162.75p 161.37p 161.37p 2500
29/12/2011 160.75p 160.75p 159.00p 159.00p 6267
28/12/2011 161.75p 163.75p 161.00p 161.00p 25856
23/12/2011 153.00p 162.00p 153.00p 157.50p 8815
22/12/2011 152.00p 160.00p 152.00p 155.75p 3107
21/12/2011 153.00p 157.75p 153.00p 155.00p 417
20/12/2011 152.00p 158.75p 152.00p 156.00p 107129
19/12/2011 152.00p 157.00p 152.00p 156.00p 1326
16/12/2011 160.43p 160.43p 156.00p 156.00p 6041
15/12/2011 158.75p 158.75p 156.50p 156.50p 616
14/12/2011 159.75p 160.00p 158.75p 160.00p 9127
13/12/2011 158.25p 158.25p 155.00p 155.00p 3038
12/12/2011 157.25p 161.75p 155.50p 156.50p 0
09/12/2011 157.25p 161.75p 155.50p 155.50p 1167
08/12/2011 157.00p 162.00p 155.00p 155.50p 42440
07/12/2011 155.50p 162.75p 154.00p 159.00p 8339
06/12/2011 155.50p 158.50p 155.50p 158.50p 2024
05/12/2011 156.50p 159.50p 155.00p 155.00p 11309
02/12/2011 157.75p 158.00p 156.00p 157.50p 8130
01/12/2011 154.75p 158.00p 154.75p 158.00p 21650
30/11/2011 143.25p 154.75p 143.25p 152.00p 26101
29/11/2011 151.00p 151.00p 146.00p 147.50p 5674
28/11/2011 141.50p 148.50p 141.50p 146.50p 0
25/11/2011 141.50p 148.50p 141.50p 144.75p 0
24/11/2011 141.50p 148.50p 141.50p 145.00p 2500
23/11/2011 145.00p 148.00p 140.00p 140.00p 16032
22/11/2011 144.00p 145.00p 144.00p 145.00p 2695
21/11/2011 148.89p 148.89p 145.00p 145.00p 18045
18/11/2011 144.00p 150.00p 144.00p 147.50p 9400
17/11/2011 145.00p 147.00p 145.00p 147.00p 4
16/11/2011 151.00p 151.00p 147.50p 147.50p 387
15/11/2011 146.21p 147.50p 146.21p 147.50p 2940
14/11/2011 152.75p 152.75p 147.00p 150.00p 0
11/11/2011 152.75p 152.75p 147.00p 147.00p 321
10/11/2011 150.00p 151.00p 146.00p 149.00p 5015
09/11/2011 155.75p 155.75p 149.00p 149.50p 10320
08/11/2011 150.63p 152.50p 150.63p 152.50p 1000
07/11/2011 150.43p 151.13p 150.43p 151.13p 5000
04/11/2011 148.00p 153.75p 147.00p 152.00p 0
03/11/2011 148.00p 153.75p 147.00p 151.00p 13595
02/11/2011 150.00p 151.00p 150.00p 151.00p 2217
01/11/2011 149.00p 151.00p 146.00p 150.00p 11801
31/10/2011 156.00p 156.75p 156.00p 156.75p 12029
28/10/2011 157.00p 162.00p 157.00p 162.00p 2036
27/10/2011 159.75p 160.00p 155.51p 159.00p 25618
26/10/2011 153.00p 154.50p 153.00p 154.12p 7891
25/10/2011 150.00p 150.00p 150.00p 150.00p 17
24/10/2011 151.75p 153.00p 151.00p 153.00p 0
21/10/2011 151.75p 153.00p 151.00p 151.00p 7508
20/10/2011 148.50p 148.50p 147.00p 147.00p 1904
19/10/2011 152.75p 152.75p 151.00p 151.00p 1586
18/10/2011 148.00p 151.00p 148.00p 151.00p 3674
17/10/2011 150.00p 153.50p 150.00p 151.50p 14553
14/10/2011 150.00p 150.00p 148.00p 148.00p 1400
13/10/2011 150.00p 150.00p 147.00p 147.00p 5066
12/10/2011 149.00p 150.00p 147.00p 147.00p 3748
11/10/2011 144.00p 148.50p 144.00p 146.00p 45000
10/10/2011 147.00p 147.75p 142.00p 147.38p 30374
07/10/2011 145.00p 145.75p 139.75p 139.75p 8591
06/10/2011 144.00p 144.00p 139.00p 143.00p 35522
05/10/2011 143.25p 143.75p 141.00p 141.00p 818
04/10/2011 137.00p 139.37p 137.00p 139.37p 8258
03/10/2011 138.00p 143.00p 134.67p 143.00p 37187
30/09/2011 141.00p 141.00p 137.00p 139.50p 18800
29/09/2011 141.00p 142.00p 140.13p 140.13p 7000
28/09/2011 140.00p 141.00p 138.50p 138.50p 17514
27/09/2011 141.00p 141.00p 139.00p 139.00p 6532
26/09/2011 137.07p 137.07p 134.00p 134.75p 6500
23/09/2011 136.50p 136.50p 132.00p 133.75p 17231
22/09/2011 134.50p 135.00p 133.00p 134.25p 10750
21/09/2011 134.00p 139.00p 132.00p 137.00p 41855
20/09/2011 138.00p 141.50p 138.00p 141.50p 0
19/09/2011 138.00p 140.00p 138.00p 140.00p 0
16/09/2011 138.00p 140.00p 138.00p 140.00p 23657
15/09/2011 143.00p 143.00p 139.00p 141.00p 18686
14/09/2011 143.00p 143.00p 141.00p 141.00p 383
13/09/2011 143.00p 147.00p 142.00p 147.00p 6774
12/09/2011 140.00p 144.50p 138.00p 141.50p 5000
09/09/2011 140.80p 142.00p 140.80p 142.00p 3135
08/09/2011 146.00p 146.00p 142.50p 142.50p 0
07/09/2011 146.00p 146.00p 142.50p 142.50p 18673
06/09/2011 142.00p 142.00p 140.00p 140.00p 8019
05/09/2011 148.00p 148.00p 141.00p 141.00p 0
02/09/2011 148.00p 148.00p 146.50p 146.50p 2197
01/09/2011 149.00p 152.50p 148.00p 152.50p 9000
31/08/2011 150.00p 154.00p 150.00p 151.00p 12818
30/08/2011 150.00p 150.00p 146.00p 146.00p 19623
26/08/2011 148.50p 148.50p 145.25p 145.25p 3020
25/08/2011 150.00p 150.00p 149.50p 149.50p 10000
24/08/2011 151.00p 153.50p 147.51p 150.00p 10902
23/08/2011 147.50p 150.00p 145.50p 145.50p 5521
22/08/2011 145.00p 146.00p 136.11p 146.00p 7123
19/08/2011 141.00p 150.00p 135.25p 141.50p 15170
18/08/2011 150.00p 150.00p 146.50p 146.50p 12000
17/08/2011 155.75p 157.00p 151.00p 153.50p 41646
16/08/2011 155.75p 155.75p 152.00p 152.00p 4079
15/08/2011 152.50p 155.75p 150.00p 155.00p 0
12/08/2011 152.50p 155.75p 150.00p 154.00p 14338
11/08/2011 147.00p 148.00p 147.00p 148.00p 9505
10/08/2011 148.75p 157.00p 139.50p 139.50p 43565
09/08/2011 138.00p 142.00p 132.00p 141.75p 22829
08/08/2011 137.00p 141.75p 133.00p 135.50p 50763
05/08/2011 133.50p 143.50p 133.50p 140.50p 16425
04/08/2011 158.00p 158.00p 141.00p 144.25p 25565
03/08/2011 150.00p 158.00p 148.00p 151.00p 20477
02/08/2011 155.00p 156.25p 155.00p 155.00p 2136
01/08/2011 157.00p 159.50p 157.00p 159.50p 3699
29/07/2011 165.33p 165.33p 162.00p 162.00p 25715
28/07/2011 167.00p 167.00p 161.00p 165.00p 7497
27/07/2011 170.75p 170.75p 166.00p 166.00p 359
26/07/2011 171.00p 171.00p 168.00p 168.00p 10000
25/07/2011 165.55p 167.00p 165.50p 167.00p 1313
22/07/2011 167.00p 169.50p 167.00p 168.50p 5230
21/07/2011 163.00p 163.70p 163.00p 163.00p 14649
20/07/2011 167.00p 171.23p 165.70p 167.50p 11706
19/07/2011 166.56p 167.00p 165.00p 167.00p 19263
18/07/2011 164.00p 165.50p 162.00p 165.50p 26326
15/07/2011 164.85p 170.00p 164.50p 169.00p 0
14/07/2011 164.85p 170.00p 164.50p 170.00p 55676
13/07/2011 172.00p 174.00p 170.50p 170.50p 5381
12/07/2011 173.00p 173.00p 166.03p 170.00p 860
11/07/2011 173.00p 173.00p 170.00p 170.00p 1713
08/07/2011 172.00p 172.50p 169.50p 170.00p 10130
07/07/2011 171.00p 172.50p 171.00p 172.50p 10000
06/07/2011 172.00p 179.00p 172.00p 174.50p 8187
05/07/2011 172.00p 176.00p 172.00p 176.00p 6060
04/07/2011 174.00p 178.00p 171.45p 175.63p 15186
01/07/2011 174.00p 179.00p 173.00p 176.00p 23327
30/06/2011 178.00p 178.00p 175.00p 176.50p 14428
29/06/2011 177.00p 177.00p 167.51p 176.50p 35965
28/06/2011 174.48p 177.00p 170.25p 177.00p 6388
27/06/2011 173.22p 173.22p 170.62p 170.62p 1428
24/06/2011 168.50p 174.09p 168.00p 172.50p 0

*Close Price adjusted for both dividends and splits