Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/06/2025 252.00p 252.00p 242.00p 250.00p 25043
24/06/2025 248.00p 248.00p 240.00p 246.00p 86004
23/06/2025 242.00p 248.00p 242.00p 248.00p 18870
20/06/2025 246.00p 252.00p 242.00p 252.00p 111044
19/06/2025 240.00p 260.00p 238.00p 246.00p 81385
18/06/2025 240.00p 244.34p 236.00p 236.00p 60200
17/06/2025 242.00p 248.00p 234.00p 238.00p 45140
16/06/2025 246.00p 246.00p 242.00p 242.00p 17048
13/06/2025 246.00p 248.00p 242.00p 244.00p 24522
12/06/2025 242.00p 246.00p 242.00p 244.00p 2092
11/06/2025 240.00p 250.00p 240.00p 242.00p 53268
10/06/2025 242.00p 245.40p 236.00p 242.00p 77427
09/06/2025 238.00p 247.49p 236.00p 239.00p 16066
06/06/2025 238.00p 244.00p 236.00p 244.00p 17170
05/06/2025 238.00p 244.00p 238.00p 244.00p 12999
04/06/2025 244.00p 244.41p 236.00p 238.00p 27523
03/06/2025 238.00p 246.00p 238.00p 240.00p 20027
02/06/2025 240.00p 248.82p 238.00p 244.00p 76163
30/05/2025 240.00p 246.00p 236.00p 242.00p 33945
29/05/2025 242.00p 248.00p 238.00p 238.00p 26016
28/05/2025 250.00p 254.00p 236.00p 238.00p 98720
27/05/2025 262.00p 262.00p 252.00p 252.00p 61767
23/05/2025 260.00p 274.00p 253.40p 258.00p 30688
22/05/2025 260.00p 270.00p 260.00p 268.00p 25525
21/05/2025 274.00p 272.00p 264.96p 267.00p 18247
20/05/2025 274.00p 274.00p 266.90p 268.00p 5947
19/05/2025 266.00p 272.00p 264.00p 268.00p 29813
16/05/2025 270.00p 276.00p 269.00p 269.00p 2568
15/05/2025 268.00p 272.00p 268.00p 268.00p 2200
14/05/2025 284.00p 280.00p 270.00p 273.00p 14443
13/05/2025 284.00p 284.00p 274.00p 276.00p 87339
12/05/2025 278.00p 284.00p 274.00p 278.00p 33462
09/05/2025 262.00p 278.00p 262.00p 278.00p 20956
08/05/2025 272.00p 272.00p 266.00p 272.00p 141644
07/05/2025 266.00p 272.00p 265.50p 268.00p 26487
06/05/2025 266.00p 270.61p 264.56p 270.00p 47421
02/05/2025 262.00p 270.00p 262.00p 267.00p 17469
01/05/2025 266.00p 270.00p 263.92p 266.00p 8245
30/04/2025 270.00p 280.00p 265.87p 268.00p 69298
29/04/2025 278.00p 278.00p 268.49p 272.00p 43615
28/04/2025 266.00p 278.54p 264.00p 267.00p 32232
25/04/2025 264.00p 266.00p 256.88p 262.00p 51882
24/04/2025 250.00p 262.00p 250.00p 262.00p 15851
23/04/2025 250.00p 260.00p 250.00p 260.00p 7030
22/04/2025 248.00p 256.00p 248.00p 254.00p 10215
17/04/2025 250.00p 256.00p 250.00p 254.00p 18319
16/04/2025 250.00p 254.19p 242.00p 251.00p 70625
15/04/2025 274.00p 274.00p 256.00p 260.00p 39324
14/04/2025 276.00p 284.00p 270.00p 276.00p 51337
11/04/2025 278.00p 278.00p 263.10p 276.00p 32328
10/04/2025 262.00p 277.84p 260.00p 271.00p 23858
09/04/2025 250.00p 256.00p 242.00p 256.00p 43621
08/04/2025 236.00p 251.21p 224.00p 251.00p 30743
07/04/2025 230.00p 232.00p 224.00p 232.00p 53821
04/04/2025 244.00p 246.00p 230.20p 234.00p 110537
03/04/2025 248.00p 252.00p 245.78p 246.00p 13399
02/04/2025 250.00p 257.45p 246.00p 253.00p 24243
01/04/2025 252.00p 257.46p 249.00p 249.00p 1011
31/03/2025 252.00p 251.99p 248.34p 249.00p 1306
28/03/2025 252.00p 252.00p 246.00p 252.00p 39188
27/03/2025 252.00p 254.00p 248.00p 249.00p 51567
26/03/2025 246.00p 251.69p 249.00p 249.00p 5265
25/03/2025 246.00p 252.64p 244.00p 248.00p 29961
24/03/2025 250.00p 254.00p 248.65p 250.00p 17709
21/03/2025 252.00p 260.00p 250.00p 250.00p 90344
20/03/2025 254.00p 260.00p 252.00p 254.00p 21703
19/03/2025 260.00p 260.00p 256.41p 258.00p 17366
18/03/2025 252.00p 260.00p 250.00p 260.00p 50355
17/03/2025 254.00p 254.00p 246.00p 248.00p 18056
14/03/2025 246.00p 253.01p 244.00p 246.00p 48125
13/03/2025 246.00p 256.00p 246.00p 252.00p 26214
12/03/2025 250.00p 254.00p 250.00p 251.00p 36542
11/03/2025 252.00p 254.00p 248.00p 251.00p 30424
10/03/2025 254.00p 256.00p 246.00p 250.00p 31278
07/03/2025 258.00p 258.00p 250.00p 258.00p 67770
06/03/2025 252.00p 258.29p 251.73p 253.00p 17179
05/03/2025 252.00p 258.39p 250.00p 256.00p 33103
04/03/2025 260.00p 264.00p 250.00p 250.00p 84012
03/03/2025 264.00p 270.90p 264.00p 264.00p 49955
28/02/2025 268.00p 271.12p 266.00p 266.00p 5929
27/02/2025 270.00p 277.70p 267.77p 270.00p 41337
26/02/2025 276.00p 280.00p 270.00p 270.00p 50235
25/02/2025 280.00p 282.00p 276.00p 280.00p 68281
24/02/2025 274.00p 278.00p 272.00p 278.00p 21833
21/02/2025 280.00p 280.00p 275.43p 276.00p 65336
20/02/2025 276.00p 278.00p 275.00p 275.00p 26047
19/02/2025 274.00p 278.74p 274.00p 274.00p 17484
18/02/2025 274.00p 278.00p 273.00p 273.00p 33552
17/02/2025 274.00p 278.00p 273.90p 278.00p 20189
14/02/2025 274.00p 274.00p 269.16p 272.00p 6387
13/02/2025 272.00p 273.93p 270.88p 271.00p 44240
12/02/2025 274.00p 274.00p 269.56p 270.00p 19971
11/02/2025 272.00p 274.00p 269.52p 270.00p 41611
10/02/2025 266.00p 270.86p 265.98p 269.00p 58702
07/02/2025 256.00p 276.00p 252.61p 274.00p 69452
06/02/2025 252.00p 256.00p 249.62p 251.00p 15595
05/02/2025 252.00p 255.90p 252.00p 252.00p 77801
04/02/2025 252.00p 256.00p 246.00p 254.00p 37981
03/02/2025 254.00p 256.00p 248.56p 256.00p 35217
31/01/2025 260.00p 260.00p 255.87p 260.00p 1902
30/01/2025 252.00p 259.92p 252.00p 255.00p 5678
29/01/2025 258.00p 258.00p 255.00p 255.00p 14426
28/01/2025 260.00p 260.00p 256.16p 260.00p 7825
27/01/2025 260.00p 259.92p 256.00p 256.00p 241671
24/01/2025 260.00p 261.12p 258.96p 259.00p 19798
23/01/2025 258.00p 263.99p 258.00p 259.00p 16414
22/01/2025 258.00p 261.92p 258.00p 259.00p 34009
21/01/2025 262.00p 268.65p 254.00p 259.00p 56398
20/01/2025 264.00p 268.65p 264.00p 265.00p 16360
17/01/2025 272.00p 268.65p 264.76p 267.00p 23435
16/01/2025 272.00p 272.00p 264.00p 272.00p 17979
15/01/2025 260.00p 265.32p 261.00p 264.00p 29011
14/01/2025 260.00p 262.70p 260.00p 260.00p 18782
13/01/2025 260.00p 263.92p 260.00p 260.00p 46146
10/01/2025 260.00p 262.04p 260.00p 260.00p 8781
09/01/2025 258.00p 264.00p 258.00p 264.00p 33602
08/01/2025 264.00p 268.00p 264.00p 266.00p 86756
07/01/2025 266.00p 273.98p 263.37p 270.00p 134592
06/01/2025 266.00p 276.00p 266.00p 270.00p 41986
03/01/2025 270.00p 271.99p 266.00p 270.00p 19972
02/01/2025 260.00p 270.09p 260.00p 270.00p 18849
31/12/2024 262.00p 267.68p 262.00p 264.00p 12083
30/12/2024 256.00p 258.00p 252.24p 257.00p 45925
27/12/2024 256.00p 255.70p 249.20p 251.00p 3133
24/12/2024 256.00p 256.00p 250.50p 251.00p 3793
23/12/2024 248.00p 256.00p 250.47p 253.00p 5193
20/12/2024 248.00p 257.99p 248.00p 248.00p 116343
19/12/2024 256.00p 257.00p 254.00p 257.00p 33366
18/12/2024 256.00p 260.00p 250.00p 256.00p 48298
17/12/2024 256.00p 262.37p 254.00p 256.00p 93974
16/12/2024 256.00p 265.88p 250.00p 253.00p 104969
13/12/2024 256.00p 256.00p 247.67p 253.00p 59431
12/12/2024 240.00p 256.00p 239.50p 250.00p 182990
11/12/2024 238.00p 240.00p 236.02p 239.00p 38601
10/12/2024 238.00p 241.50p 233.80p 238.00p 136625
09/12/2024 240.00p 240.00p 232.00p 236.00p 13379
06/12/2024 228.00p 236.00p 228.00p 233.00p 9079
05/12/2024 234.00p 234.00p 233.50p 234.00p 4417
04/12/2024 232.00p 232.90p 228.00p 228.00p 9870
03/12/2024 226.00p 232.90p 228.00p 230.00p 10721
02/12/2024 226.00p 233.92p 226.00p 230.00p 37856
29/11/2024 234.00p 234.00p 229.00p 234.00p 23046
28/11/2024 234.00p 234.00p 230.68p 234.00p 12649
27/11/2024 232.00p 235.70p 231.14p 233.00p 22784
26/11/2024 232.00p 235.33p 231.50p 234.00p 39324
25/11/2024 232.00p 235.76p 232.00p 234.00p 46757
22/11/2024 230.00p 235.50p 230.00p 235.00p 28078
21/11/2024 230.00p 235.84p 230.00p 230.00p 5344
20/11/2024 238.00p 234.00p 231.34p 234.00p 10285
19/11/2024 238.00p 235.00p 233.00p 235.00p 9266
18/11/2024 238.00p 238.00p 232.50p 238.00p 44816
15/11/2024 236.00p 236.00p 234.00p 234.00p 8776
14/11/2024 236.00p 236.00p 233.32p 236.00p 30021
13/11/2024 234.00p 239.93p 235.51p 237.00p 10399
12/11/2024 234.00p 238.00p 236.41p 238.00p 1577
11/11/2024 234.00p 239.93p 236.40p 238.00p 6009
08/11/2024 234.00p 239.00p 235.29p 238.00p 68540
07/11/2024 234.00p 238.00p 230.19p 238.00p 9611
06/11/2024 228.00p 232.00p 228.00p 230.00p 13120
05/11/2024 228.00p 230.00p 225.21p 226.00p 6295
04/11/2024 228.00p 229.13p 224.16p 226.00p 19926
01/11/2024 228.00p 228.00p 226.00p 226.00p 4
31/10/2024 230.00p 230.00p 226.00p 226.00p 8962
30/10/2024 230.00p 230.00p 227.20p 228.00p 20378
29/10/2024 230.00p 230.00p 225.50p 229.00p 119015
28/10/2024 222.00p 229.36p 222.00p 226.00p 69033
25/10/2024 230.00p 228.00p 225.28p 228.00p 20292
24/10/2024 230.00p 230.00p 224.00p 226.00p 160794
23/10/2024 226.00p 228.05p 224.00p 226.00p 93963
22/10/2024 224.00p 229.43p 224.00p 224.00p 2880
21/10/2024 224.00p 230.80p 224.00p 229.00p 80066
18/10/2024 230.00p 232.44p 227.56p 231.00p 25111
17/10/2024 240.00p 233.79p 226.34p 230.00p 30246
16/10/2024 240.00p 240.00p 221.15p 227.00p 95219
15/10/2024 232.00p 240.00p 231.60p 235.00p 17225
14/10/2024 232.00p 236.00p 230.00p 235.00p 53696
11/10/2024 232.00p 236.00p 232.00p 232.00p 48002
10/10/2024 240.00p 240.00p 232.50p 240.00p 13664
09/10/2024 240.00p 240.00p 232.20p 240.00p 45593
08/10/2024 236.00p 242.00p 232.00p 242.00p 9431
07/10/2024 236.00p 240.50p 236.00p 238.00p 15742
04/10/2024 244.00p 246.00p 237.60p 244.00p 24478
03/10/2024 246.00p 246.00p 239.00p 242.00p 14391
02/10/2024 240.00p 246.00p 232.00p 241.00p 60982
01/10/2024 234.00p 240.00p 234.00p 236.00p 4236
30/09/2024 236.00p 240.00p 234.80p 236.00p 34816
27/09/2024 236.00p 240.00p 234.00p 234.00p 15061
26/09/2024 238.00p 244.80p 238.00p 244.00p 4520
25/09/2024 248.00p 248.00p 238.00p 239.00p 8526
24/09/2024 238.00p 245.00p 238.00p 242.00p 5008
23/09/2024 240.00p 243.99p 240.00p 242.00p 19129
20/09/2024 240.00p 246.71p 240.00p 240.00p 11867
19/09/2024 242.00p 241.00p 241.00p 241.00p 0
18/09/2024 242.00p 247.00p 236.00p 241.00p 14450
17/09/2024 242.00p 247.00p 240.00p 247.00p 4866
16/09/2024 242.00p 248.00p 240.00p 240.00p 11134
13/09/2024 250.00p 247.00p 243.00p 247.00p 4324
12/09/2024 250.00p 252.00p 242.00p 247.00p 25863
11/09/2024 246.00p 246.40p 240.00p 243.00p 20428
10/09/2024 246.00p 246.72p 240.80p 244.00p 16716

*Close Price adjusted for both dividends and splits