Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/04/2023 216.00p 216.00p 211.00p 211.00p 8122
17/04/2023 210.00p 218.00p 209.63p 214.50p 133980
14/04/2023 210.00p 213.00p 207.91p 213.00p 37004
13/04/2023 217.00p 217.00p 207.82p 217.00p 53013
12/04/2023 210.00p 212.85p 208.00p 211.50p 71103
11/04/2023 207.00p 212.88p 207.90p 212.50p 164635
06/04/2023 207.00p 211.50p 207.00p 211.50p 126748
05/04/2023 208.00p 216.00p 207.00p 211.50p 134377
04/04/2023 208.00p 211.50p 208.50p 211.50p 14725
03/04/2023 208.00p 211.50p 207.00p 211.50p 144855
31/03/2023 208.00p 210.60p 208.00p 210.00p 82913
30/03/2023 207.00p 212.50p 207.00p 212.50p 66309
29/03/2023 206.00p 210.50p 208.15p 210.50p 47947
28/03/2023 206.00p 210.50p 207.00p 210.50p 26926
27/03/2023 206.00p 209.55p 206.00p 206.00p 40270
24/03/2023 209.00p 210.50p 208.12p 210.50p 13670
23/03/2023 209.00p 212.00p 208.96p 212.00p 10388
22/03/2023 209.00p 214.00p 207.00p 210.00p 45374
21/03/2023 211.00p 213.00p 210.00p 210.00p 22723
20/03/2023 206.00p 212.00p 206.00p 206.00p 24169
17/03/2023 209.00p 215.00p 206.00p 206.00p 22341
16/03/2023 212.00p 212.00p 206.72p 208.50p 11740
15/03/2023 209.00p 213.51p 206.57p 208.00p 31956
14/03/2023 218.00p 218.00p 213.00p 213.50p 3433
13/03/2023 213.00p 215.12p 210.00p 215.00p 58836
10/03/2023 211.00p 217.00p 211.00p 214.00p 80989
09/03/2023 219.00p 220.00p 215.00p 216.50p 41252
08/03/2023 218.00p 220.00p 213.75p 219.50p 66468
07/03/2023 218.00p 223.00p 217.00p 223.00p 82634
06/03/2023 213.00p 218.00p 207.00p 217.50p 51412
03/03/2023 216.00p 216.00p 208.00p 212.00p 30533
02/03/2023 215.00p 215.00p 208.00p 213.00p 102202
01/03/2023 214.00p 216.00p 213.00p 216.00p 40997
28/02/2023 216.00p 219.36p 213.00p 214.50p 53215
27/02/2023 216.00p 219.00p 213.10p 214.50p 98747
24/02/2023 211.00p 216.00p 211.00p 216.00p 90911
23/02/2023 207.00p 216.14p 207.00p 214.00p 23190
22/02/2023 212.00p 214.00p 211.00p 212.50p 94069
21/02/2023 211.00p 213.00p 209.50p 210.00p 70729
20/02/2023 210.00p 213.00p 205.80p 210.50p 182930
17/02/2023 205.00p 207.50p 204.12p 207.50p 7478
16/02/2023 208.00p 208.00p 206.74p 207.00p 57839
15/02/2023 205.00p 207.40p 204.00p 204.00p 34346
14/02/2023 203.00p 206.00p 201.00p 204.50p 93707
13/02/2023 199.50p 204.40p 199.50p 203.00p 360245
10/02/2023 203.00p 204.00p 202.00p 202.00p 863616
09/02/2023 203.00p 204.00p 201.31p 202.00p 27449
08/02/2023 203.00p 203.00p 200.55p 201.00p 57502
07/02/2023 204.00p 204.00p 200.97p 201.25p 6086
06/02/2023 199.00p 206.00p 199.00p 202.50p 14519
03/02/2023 204.00p 205.00p 200.19p 203.00p 250378
02/02/2023 197.50p 203.00p 197.50p 201.00p 34747
01/02/2023 192.00p 203.00p 192.00p 201.00p 22376
31/01/2023 197.00p 201.00p 194.50p 197.00p 128860
30/01/2023 195.00p 201.79p 195.00p 200.00p 30821
27/01/2023 198.00p 202.00p 195.00p 197.75p 200555
26/01/2023 197.00p 200.00p 196.00p 197.00p 90290
25/01/2023 194.00p 197.43p 190.50p 195.50p 13804
24/01/2023 198.00p 198.56p 194.50p 196.75p 46061
23/01/2023 187.50p 198.39p 187.50p 195.00p 24453
20/01/2023 195.00p 197.00p 195.00p 197.00p 219117
19/01/2023 191.00p 195.15p 187.50p 192.50p 74699
18/01/2023 191.00p 197.00p 190.58p 194.00p 38066
17/01/2023 194.00p 194.00p 189.50p 194.00p 23376
16/01/2023 192.00p 193.00p 187.50p 192.00p 24008
13/01/2023 192.50p 194.00p 187.50p 191.00p 106315
12/01/2023 186.50p 191.82p 186.00p 190.00p 44778
11/01/2023 193.50p 196.00p 189.50p 193.00p 54854
10/01/2023 193.00p 193.12p 186.50p 192.00p 22728
09/01/2023 193.00p 194.00p 190.00p 193.00p 147948
06/01/2023 189.50p 195.00p 189.50p 193.00p 39059
05/01/2023 193.50p 195.00p 188.50p 191.75p 12035
04/01/2023 193.50p 196.00p 191.02p 193.50p 39730
03/01/2023 193.00p 194.00p 192.55p 194.00p 207741
30/12/2022 194.00p 194.19p 193.50p 193.50p 7500
29/12/2022 194.00p 194.25p 191.46p 192.50p 116679
28/12/2022 194.00p 194.00p 191.68p 192.50p 25270
23/12/2022 195.00p 195.00p 190.25p 190.25p 33675
22/12/2022 192.00p 192.40p 190.44p 192.00p 31715
21/12/2022 193.00p 193.50p 190.44p 192.00p 134636
20/12/2022 192.00p 194.00p 191.00p 191.00p 40843
19/12/2022 190.00p 196.00p 186.50p 192.00p 152193
16/12/2022 190.00p 193.40p 188.17p 190.00p 56553
15/12/2022 195.00p 195.50p 187.00p 191.50p 68853
14/12/2022 195.00p 195.90p 190.00p 193.50p 68448
13/12/2022 195.00p 195.50p 189.50p 192.50p 13862
12/12/2022 190.00p 194.50p 189.30p 192.50p 72313
09/12/2022 189.00p 193.97p 189.00p 190.50p 66415
08/12/2022 193.00p 193.97p 189.00p 192.75p 42233
07/12/2022 189.50p 194.00p 191.00p 191.75p 1744
06/12/2022 189.50p 194.50p 189.50p 190.50p 86993
05/12/2022 192.00p 193.50p 192.50p 192.50p 30398
02/12/2022 192.00p 194.00p 191.69p 192.75p 115464
01/12/2022 194.00p 199.99p 192.00p 192.50p 200141
30/11/2022 197.00p 197.00p 194.00p 197.00p 309374
29/11/2022 191.00p 197.19p 191.00p 191.50p 30719
28/11/2022 195.00p 196.00p 187.50p 194.50p 190628
25/11/2022 195.00p 197.00p 191.50p 194.00p 482623
24/11/2022 195.00p 195.00p 190.00p 194.25p 264659
23/11/2022 195.00p 195.00p 192.75p 195.00p 16585
22/11/2022 195.00p 195.00p 192.53p 193.00p 52686
21/11/2022 193.00p 197.50p 191.25p 191.25p 23844
18/11/2022 190.50p 197.00p 190.50p 190.50p 22291
17/11/2022 193.50p 193.50p 189.50p 189.75p 52308
16/11/2022 190.00p 194.25p 186.30p 188.25p 44562
15/11/2022 195.00p 195.00p 193.78p 195.00p 24262
14/11/2022 192.00p 194.50p 189.00p 193.25p 163337
11/11/2022 190.00p 198.00p 190.00p 190.50p 260877
10/11/2022 183.00p 197.72p 170.84p 196.00p 3177775
09/11/2022 178.50p 186.00p 175.80p 180.00p 30789
08/11/2022 168.00p 175.86p 168.00p 173.75p 30406
07/11/2022 165.50p 169.45p 162.50p 168.50p 116214
04/11/2022 164.00p 164.51p 160.50p 162.75p 983422
03/11/2022 163.50p 163.00p 156.80p 159.50p 92965
02/11/2022 163.50p 165.00p 158.50p 161.50p 158724
01/11/2022 163.50p 164.00p 160.50p 162.75p 171868
31/10/2022 162.00p 163.50p 159.50p 161.75p 39258
28/10/2022 162.00p 160.75p 157.50p 160.75p 5004
27/10/2022 162.00p 163.47p 159.50p 161.75p 54001
26/10/2022 159.50p 162.00p 157.50p 160.75p 122596
25/10/2022 159.00p 161.50p 157.13p 159.50p 70903
24/10/2022 157.00p 164.00p 157.00p 160.00p 54658
21/10/2022 160.00p 161.50p 159.09p 161.25p 44000
20/10/2022 160.00p 165.50p 160.10p 163.00p 4001
19/10/2022 160.00p 166.00p 159.71p 160.00p 54884
18/10/2022 166.50p 166.50p 161.00p 161.00p 40410
17/10/2022 160.00p 165.50p 159.01p 162.00p 48499
14/10/2022 160.00p 160.25p 158.00p 160.25p 32951
13/10/2022 162.00p 162.00p 157.00p 158.00p 7106
12/10/2022 158.00p 162.45p 157.00p 160.25p 22444
11/10/2022 162.00p 165.00p 162.00p 162.00p 33947
10/10/2022 169.00p 169.00p 162.40p 166.00p 23293
07/10/2022 166.50p 171.00p 165.44p 168.00p 24747
06/10/2022 166.50p 169.50p 166.50p 167.50p 44780
05/10/2022 166.50p 172.00p 164.50p 164.50p 11728
04/10/2022 169.50p 172.00p 163.10p 170.50p 46571
03/10/2022 166.00p 166.00p 158.50p 166.00p 29591
30/09/2022 164.50p 164.50p 157.50p 163.50p 63880
29/09/2022 162.00p 163.40p 157.11p 160.00p 15115
28/09/2022 163.50p 170.00p 163.00p 167.00p 13558
27/09/2022 170.00p 170.00p 164.50p 168.00p 36711
26/09/2022 170.00p 170.00p 163.35p 170.00p 7270
23/09/2022 168.50p 170.75p 161.00p 168.50p 53095
22/09/2022 167.00p 173.00p 167.00p 167.00p 28324
21/09/2022 167.00p 171.50p 168.62p 171.50p 17619
20/09/2022 167.00p 174.50p 167.00p 171.50p 12531
19/09/2022 174.00p 174.00p 168.75p 174.00p 49179
16/09/2022 174.00p 174.00p 168.75p 174.00p 49179
15/09/2022 172.00p 172.79p 169.69p 172.25p 2922
14/09/2022 172.00p 175.79p 169.75p 172.50p 13127
13/09/2022 172.00p 180.00p 172.00p 172.00p 4057
12/09/2022 179.50p 179.50p 173.28p 179.50p 13690
09/09/2022 172.00p 177.00p 170.33p 177.00p 246977
08/09/2022 172.50p 172.50p 170.00p 170.00p 29533
07/09/2022 172.00p 173.69p 170.50p 172.25p 28556
06/09/2022 173.00p 175.00p 171.50p 175.00p 34530
05/09/2022 174.00p 180.00p 171.50p 173.75p 18976
02/09/2022 178.00p 182.50p 176.13p 179.75p 13416
01/09/2022 178.00p 181.50p 176.43p 176.50p 5209
31/08/2022 181.00p 184.50p 181.00p 182.00p 2004
30/08/2022 182.50p 184.00p 181.75p 181.75p 23597
29/08/2022 185.50p 184.75p 182.00p 184.75p 18551
26/08/2022 185.50p 184.75p 182.00p 184.75p 18551
25/08/2022 185.50p 189.00p 184.05p 186.25p 11
24/08/2022 185.50p 185.50p 182.00p 185.00p 33217
23/08/2022 183.00p 184.25p 181.50p 181.50p 19219
22/08/2022 186.50p 185.75p 184.27p 185.50p 12375
19/08/2022 186.50p 187.00p 183.83p 185.25p 6517
18/08/2022 186.50p 185.00p 183.83p 185.00p 11010
17/08/2022 186.50p 185.50p 183.13p 185.00p 11246
16/08/2022 186.50p 187.00p 179.55p 187.00p 21099
15/08/2022 182.00p 183.50p 180.00p 181.50p 59639
12/08/2022 178.50p 181.51p 178.50p 180.00p 10960
11/08/2022 182.00p 182.00p 178.00p 182.00p 33631
10/08/2022 178.00p 181.00p 180.00p 180.00p 3954
09/08/2022 178.00p 181.95p 177.50p 180.25p 243987
08/08/2022 177.50p 180.50p 177.50p 177.50p 33532
05/08/2022 179.50p 181.38p 179.00p 180.25p 2647
04/08/2022 179.50p 181.10p 180.90p 181.00p 10293
03/08/2022 179.50p 183.00p 177.50p 183.00p 39360
02/08/2022 183.00p 183.00p 179.89p 181.00p 31519
01/08/2022 181.50p 184.50p 181.75p 181.75p 3212
29/07/2022 181.50p 183.00p 180.00p 182.00p 44401
28/07/2022 180.50p 182.00p 180.00p 181.25p 65000
27/07/2022 180.50p 182.00p 180.50p 181.00p 6152
26/07/2022 181.50p 181.50p 179.00p 180.00p 262002
25/07/2022 180.00p 180.88p 177.13p 180.25p 58772
22/07/2022 179.50p 180.00p 178.00p 178.00p 25795
21/07/2022 177.50p 178.50p 175.00p 177.50p 5173
20/07/2022 181.00p 181.00p 176.00p 177.50p 87816
19/07/2022 174.00p 178.50p 172.50p 178.50p 9781
18/07/2022 174.00p 174.50p 173.22p 174.50p 20677
15/07/2022 174.00p 174.50p 169.00p 172.50p 26453
14/07/2022 176.00p 176.00p 169.11p 172.00p 91539
13/07/2022 175.50p 175.50p 169.75p 170.75p 10451
12/07/2022 174.50p 173.00p 170.00p 173.00p 40994
11/07/2022 174.50p 175.25p 170.67p 175.25p 10992
08/07/2022 177.00p 179.21p 177.00p 177.00p 7631
07/07/2022 176.00p 179.50p 176.50p 179.50p 11627
06/07/2022 176.00p 179.50p 174.93p 179.50p 26654

*Close Price adjusted for both dividends and splits