Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/12/2023 212.00p 217.18p 213.96p 215.50p 7271
07/12/2023 212.00p 217.23p 213.00p 215.50p 30005
06/12/2023 212.00p 217.25p 215.50p 215.50p 1936
05/12/2023 212.00p 215.50p 214.15p 215.50p 10695
04/12/2023 212.00p 217.90p 214.12p 215.50p 5564
01/12/2023 212.00p 215.50p 212.00p 215.50p 15557
30/11/2023 218.00p 219.00p 213.98p 215.50p 38283
29/11/2023 218.00p 218.75p 213.90p 218.00p 37767
28/11/2023 214.00p 218.00p 214.00p 214.00p 92996
27/11/2023 217.00p 219.50p 217.25p 218.00p 58668
24/11/2023 217.00p 219.95p 217.00p 217.00p 16524
23/11/2023 218.00p 220.00p 216.00p 218.50p 13305
22/11/2023 218.00p 220.50p 218.00p 220.00p 118756
21/11/2023 223.00p 222.00p 218.10p 219.50p 82818
20/11/2023 223.00p 225.68p 218.50p 220.50p 76881
17/11/2023 223.00p 224.15p 221.00p 223.00p 21043
16/11/2023 223.00p 224.60p 219.00p 224.50p 18626
15/11/2023 222.00p 223.50p 222.00p 223.50p 8618
14/11/2023 220.00p 220.07p 218.13p 220.00p 70884
13/11/2023 221.00p 221.00p 217.00p 221.00p 73584
10/11/2023 215.00p 220.23p 215.00p 215.00p 221212
09/11/2023 217.00p 220.67p 216.10p 217.50p 290235
08/11/2023 216.00p 218.16p 215.50p 215.50p 8472
07/11/2023 216.00p 218.90p 217.00p 218.00p 6959
06/11/2023 216.00p 218.39p 216.00p 217.50p 6618
03/11/2023 218.00p 218.99p 213.00p 218.50p 80705
02/11/2023 215.00p 217.20p 214.40p 216.00p 47859
01/11/2023 213.00p 214.60p 212.50p 212.50p 103182
31/10/2023 213.00p 214.30p 211.45p 211.50p 41568
30/10/2023 211.00p 211.71p 209.50p 211.50p 14123
27/10/2023 211.00p 211.00p 209.50p 210.00p 15850
26/10/2023 212.00p 212.00p 207.33p 211.00p 32638
25/10/2023 212.00p 213.00p 211.04p 213.00p 42106
24/10/2023 213.00p 213.00p 208.00p 213.00p 767044
23/10/2023 211.00p 212.00p 210.06p 212.00p 27586
20/10/2023 210.00p 210.80p 209.00p 209.00p 34889
19/10/2023 210.00p 209.96p 208.50p 208.50p 17267
18/10/2023 210.00p 210.75p 208.50p 208.50p 36592
17/10/2023 209.00p 210.14p 209.00p 209.00p 23506
16/10/2023 209.00p 210.00p 209.00p 209.00p 25781
13/10/2023 208.00p 209.77p 206.05p 207.50p 37092
12/10/2023 205.00p 209.00p 205.00p 206.50p 16533
11/10/2023 204.00p 205.74p 202.75p 202.75p 33172
10/10/2023 200.00p 206.00p 195.00p 200.00p 36970
09/10/2023 198.00p 197.62p 195.92p 196.00p 21134
06/10/2023 198.00p 198.00p 195.50p 195.75p 17789
05/10/2023 198.00p 198.00p 194.33p 197.00p 27673
04/10/2023 198.00p 199.00p 195.85p 196.00p 92502
03/10/2023 192.00p 199.00p 192.00p 196.00p 43299
02/10/2023 199.00p 199.00p 194.00p 194.00p 44275
29/09/2023 197.00p 198.00p 196.07p 196.50p 15304
28/09/2023 195.00p 198.00p 194.00p 194.50p 169887
27/09/2023 198.00p 199.00p 195.50p 199.00p 29233
26/09/2023 195.00p 197.00p 191.60p 197.00p 12468
25/09/2023 191.00p 195.25p 190.47p 191.25p 32007
22/09/2023 190.50p 193.00p 189.48p 193.00p 58524
21/09/2023 186.00p 188.60p 187.00p 187.00p 6106
20/09/2023 186.00p 189.30p 185.52p 188.75p 30874
19/09/2023 180.50p 185.30p 182.50p 182.50p 6851
18/09/2023 180.50p 185.50p 180.50p 182.00p 14429
15/09/2023 184.00p 185.75p 183.10p 184.00p 31345
14/09/2023 179.50p 185.25p 179.50p 182.50p 63516
13/09/2023 179.50p 184.00p 181.75p 181.75p 15235
12/09/2023 179.50p 184.85p 181.85p 182.75p 12222
11/09/2023 179.50p 185.25p 181.51p 182.75p 49084
08/09/2023 179.50p 183.91p 182.45p 183.25p 45979
07/09/2023 179.50p 182.50p 179.00p 182.50p 31190
06/09/2023 187.50p 187.50p 180.38p 183.75p 94895
05/09/2023 180.00p 183.75p 180.00p 183.75p 7058
04/09/2023 181.00p 183.75p 180.00p 183.75p 6832
01/09/2023 181.00p 188.50p 181.00p 183.75p 43390
31/08/2023 183.50p 186.25p 182.60p 186.25p 40847
30/08/2023 183.50p 188.50p 182.50p 185.50p 44756
29/08/2023 183.50p 184.50p 181.27p 184.50p 29854
25/08/2023 183.50p 184.00p 180.10p 184.00p 13215
24/08/2023 183.50p 186.00p 181.31p 182.50p 4106
23/08/2023 183.50p 186.00p 182.22p 184.00p 12048
22/08/2023 183.50p 182.07p 179.54p 181.25p 69338
21/08/2023 183.50p 183.50p 180.28p 181.00p 38512
18/08/2023 189.50p 185.85p 183.50p 185.50p 124063
17/08/2023 189.50p 189.50p 185.36p 188.25p 6822
16/08/2023 187.50p 187.50p 187.32p 187.50p 3989
15/08/2023 187.50p 194.50p 186.50p 186.50p 14378
14/08/2023 190.00p 189.50p 186.06p 188.00p 110158
11/08/2023 190.00p 194.50p 188.03p 192.25p 8244
10/08/2023 190.00p 191.89p 189.22p 191.50p 25340
09/08/2023 192.00p 197.00p 190.50p 193.50p 88499
08/08/2023 191.00p 193.50p 189.00p 191.00p 16007
07/08/2023 197.00p 194.00p 190.00p 194.00p 99210
04/08/2023 197.00p 197.00p 191.75p 197.00p 6316
03/08/2023 190.50p 192.28p 190.38p 191.75p 27654
02/08/2023 193.50p 194.00p 190.80p 193.50p 15217
01/08/2023 193.50p 196.79p 191.81p 193.50p 4003
31/07/2023 193.50p 196.50p 191.70p 193.50p 12091
28/07/2023 193.50p 194.00p 191.28p 194.00p 26662
27/07/2023 193.00p 196.05p 190.93p 193.00p 19682
26/07/2023 197.00p 193.25p 193.00p 193.25p 1773
25/07/2023 197.00p 198.00p 192.75p 197.00p 35867
24/07/2023 192.00p 192.82p 192.75p 192.75p 5817
21/07/2023 192.00p 193.25p 192.00p 193.25p 12
20/07/2023 194.50p 193.00p 193.00p 193.00p 12938
19/07/2023 194.50p 195.85p 190.72p 193.50p 7383
18/07/2023 186.00p 192.00p 186.00p 192.00p 13520
17/07/2023 185.00p 190.00p 185.00p 185.00p 13015
14/07/2023 187.00p 192.38p 186.00p 186.00p 6139
13/07/2023 187.00p 190.75p 187.00p 190.75p 3512
12/07/2023 187.00p 193.50p 187.00p 190.25p 4514
11/07/2023 184.00p 192.65p 187.14p 189.25p 42244
10/07/2023 184.00p 190.50p 186.94p 189.75p 32986
07/07/2023 184.00p 188.75p 186.75p 188.75p 264
06/07/2023 184.00p 193.00p 184.00p 187.75p 78893
05/07/2023 194.00p 194.00p 185.05p 194.00p 267664
04/07/2023 182.00p 192.55p 183.00p 190.25p 32994
03/07/2023 182.00p 191.55p 182.00p 186.75p 39426
30/06/2023 183.00p 192.00p 181.00p 181.00p 61023
29/06/2023 194.50p 187.75p 183.00p 187.75p 31790
28/06/2023 194.50p 187.62p 186.98p 187.25p 11036
27/06/2023 194.50p 194.50p 183.47p 194.50p 20808
26/06/2023 190.00p 197.00p 187.00p 197.00p 42406
23/06/2023 190.00p 196.50p 190.00p 193.25p 25085
22/06/2023 190.00p 196.50p 190.00p 192.75p 13753
21/06/2023 200.00p 200.00p 192.66p 200.00p 1010
20/06/2023 191.00p 199.00p 191.00p 199.00p 13958
19/06/2023 191.00p 192.00p 190.27p 191.50p 27817
16/06/2023 191.00p 198.00p 190.81p 191.00p 41925
15/06/2023 191.00p 194.50p 191.00p 194.50p 7597
14/06/2023 191.00p 194.50p 191.00p 194.50p 14629
13/06/2023 193.00p 199.50p 191.50p 195.25p 39826
12/06/2023 193.00p 194.09p 190.00p 192.75p 107274
09/06/2023 193.00p 196.50p 191.00p 193.75p 67705
08/06/2023 195.00p 193.25p 186.00p 193.25p 84635
07/06/2023 195.00p 195.00p 188.00p 192.25p 32438
06/06/2023 193.00p 198.50p 189.00p 192.50p 77171
05/06/2023 193.00p 198.00p 192.00p 193.00p 31984
02/06/2023 197.50p 198.50p 192.00p 195.50p 15992
01/06/2023 194.50p 195.00p 192.50p 192.50p 14696
31/05/2023 196.00p 203.00p 184.81p 192.00p 83894
30/05/2023 199.00p 201.00p 196.00p 199.50p 11768
26/05/2023 204.00p 204.00p 199.40p 200.00p 25860
25/05/2023 200.00p 203.00p 200.00p 202.50p 81674
24/05/2023 200.00p 200.00p 199.00p 200.00p 40124
23/05/2023 204.00p 205.52p 203.00p 205.50p 15527
22/05/2023 205.00p 208.33p 204.00p 208.00p 27700
19/05/2023 210.00p 210.00p 205.50p 210.00p 15779
18/05/2023 212.00p 212.00p 207.00p 209.50p 7747
17/05/2023 210.00p 211.50p 207.50p 211.50p 35847
16/05/2023 212.00p 212.00p 210.00p 212.00p 8003
15/05/2023 214.00p 214.00p 210.00p 212.00p 14070
12/05/2023 212.00p 212.94p 210.07p 212.00p 50
11/05/2023 212.00p 216.32p 210.00p 211.50p 57050
10/05/2023 215.00p 218.00p 214.01p 216.50p 2963
09/05/2023 215.00p 215.00p 214.00p 215.00p 8689
05/05/2023 215.00p 216.16p 214.00p 215.00p 10680
04/05/2023 219.00p 220.00p 218.00p 219.00p 47887
03/05/2023 219.00p 220.00p 216.07p 219.00p 68872
02/05/2023 220.00p 223.00p 217.00p 220.00p 110085
28/04/2023 216.00p 222.00p 213.00p 222.00p 95602
27/04/2023 211.00p 212.80p 208.00p 212.00p 27137
26/04/2023 211.00p 212.80p 208.82p 211.00p 13728
25/04/2023 209.00p 214.00p 209.00p 211.00p 15621
24/04/2023 210.00p 216.00p 209.00p 209.00p 17406
21/04/2023 216.00p 216.00p 211.00p 211.00p 19038
20/04/2023 210.00p 215.04p 210.00p 212.00p 12553
19/04/2023 211.00p 211.99p 211.00p 211.00p 3617
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

*Close Price adjusted for both dividends and splits