Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/12/2020 224.00p 225.20p 220.00p 220.00p 28253
11/12/2020 220.00p 225.30p 221.00p 221.00p 8878
10/12/2020 220.00p 225.52p 218.00p 221.00p 25432
09/12/2020 222.00p 224.20p 220.82p 222.00p 20608
08/12/2020 224.00p 224.28p 222.00p 222.00p 11055
07/12/2020 224.00p 224.28p 220.00p 222.00p 29260
04/12/2020 224.00p 224.40p 216.00p 219.00p 23962
03/12/2020 222.00p 226.32p 224.55p 225.00p 13263
02/12/2020 222.00p 227.52p 220.00p 225.00p 47389
01/12/2020 226.00p 227.00p 218.00p 226.00p 14504
30/11/2020 224.00p 227.25p 221.00p 225.00p 16941
27/11/2020 224.00p 226.76p 219.23p 224.00p 9203
26/11/2020 224.00p 227.92p 222.80p 226.00p 8400
25/11/2020 222.00p 222.17p 215.00p 221.00p 1504927
24/11/2020 222.00p 222.00p 216.80p 219.00p 39836
23/11/2020 218.00p 220.72p 216.00p 217.00p 10074
20/11/2020 214.00p 220.72p 216.00p 217.00p 9004
19/11/2020 214.00p 219.04p 214.00p 216.00p 24171
18/11/2020 212.00p 221.00p 207.50p 221.00p 22606
17/11/2020 218.00p 218.67p 200.00p 204.00p 67692
16/11/2020 224.00p 224.00p 218.62p 221.00p 19339
13/11/2020 220.00p 227.12p 218.62p 222.00p 2917
12/11/2020 220.00p 228.00p 213.76p 224.00p 45235
10/11/2020 206.00p 217.39p 203.73p 216.00p 34672
09/11/2020 190.00p 206.51p 187.09p 199.00p 119900
06/11/2020 197.00p 193.12p 188.00p 192.00p 16653
05/11/2020 197.00p 197.00p 193.12p 197.00p 568
04/11/2020 188.00p 193.25p 187.00p 189.50p 6753
03/11/2020 188.00p 193.64p 188.00p 188.00p 5911
02/11/2020 190.00p 199.00p 187.00p 189.00p 32330
30/10/2020 189.00p 192.27p 189.00p 189.00p 6485
29/10/2020 196.00p 197.72p 192.50p 192.50p 16363
28/10/2020 206.00p 201.95p 197.70p 199.50p 8832
27/10/2020 206.00p 206.00p 196.88p 206.00p 3774
26/10/2020 197.00p 202.04p 197.00p 199.00p 4430
23/10/2020 206.00p 202.04p 197.50p 197.50p 2007
22/10/2020 206.00p 206.00p 198.00p 198.00p 15860
21/10/2020 194.00p 203.00p 194.00p 194.00p 9682
20/10/2020 198.00p 204.96p 196.50p 196.50p 10115
19/10/2020 198.00p 205.25p 199.13p 201.00p 8359
16/10/2020 198.00p 206.90p 198.00p 199.50p 31430
15/10/2020 196.00p 199.50p 198.50p 198.50p 0
14/10/2020 196.00p 199.77p 190.00p 199.50p 8110
13/10/2020 196.00p 196.00p 192.40p 192.50p 9038
12/10/2020 191.00p 194.84p 179.00p 191.00p 14520
09/10/2020 191.00p 192.00p 182.00p 192.00p 13350
08/10/2020 187.00p 189.15p 179.00p 179.00p 43180
07/10/2020 180.00p 184.24p 175.00p 181.00p 29052
06/10/2020 180.00p 188.97p 180.78p 181.00p 11879
05/10/2020 180.00p 188.86p 176.25p 177.50p 3663
02/10/2020 180.00p 185.80p 176.00p 176.00p 19000
01/10/2020 180.00p 187.53p 180.50p 180.50p 2600
30/09/2020 180.00p 183.55p 176.50p 176.50p 12390
29/09/2020 183.00p 189.16p 179.00p 182.50p 22791
28/09/2020 193.00p 189.16p 183.35p 186.00p 7971
25/09/2020 193.00p 190.00p 182.80p 190.00p 7009
24/09/2020 193.00p 194.39p 187.11p 189.00p 7761
23/09/2020 193.00p 195.00p 187.11p 190.50p 2237
22/09/2020 193.00p 185.50p 180.44p 185.50p 2589
21/09/2020 193.00p 199.50p 178.28p 181.00p 52082
18/09/2020 190.00p 202.21p 190.00p 190.00p 11006
17/09/2020 190.00p 193.75p 190.56p 192.50p 6177
16/09/2020 190.00p 193.75p 190.00p 193.00p 23167
15/09/2020 195.00p 195.00p 190.55p 193.00p 11482
14/09/2020 194.00p 202.97p 191.35p 194.50p 19346
11/09/2020 194.00p 199.00p 191.00p 191.00p 17674
10/09/2020 199.00p 206.25p 198.00p 201.00p 9081
09/09/2020 202.00p 203.00p 200.00p 202.00p 17980
08/09/2020 210.00p 210.00p 196.00p 202.00p 23209
07/09/2020 199.00p 204.00p 193.24p 203.00p 51706
04/09/2020 198.00p 195.25p 188.50p 188.50p 48458
03/09/2020 198.00p 198.00p 188.50p 188.50p 17407
02/09/2020 186.00p 191.40p 187.19p 188.50p 465
01/09/2020 186.00p 187.10p 186.00p 186.00p 1240
31/08/2020 195.00p 195.00p 186.47p 188.00p 11204
28/08/2020 195.00p 195.00p 186.47p 188.00p 11204
27/08/2020 202.00p 189.50p 187.47p 188.50p 8229
26/08/2020 202.00p 191.84p 187.03p 188.50p 1703
25/08/2020 202.00p 190.40p 188.50p 188.50p 263
24/08/2020 202.00p 189.00p 188.09p 189.00p 447
21/08/2020 202.00p 193.52p 190.00p 190.50p 10664
20/08/2020 202.00p 193.52p 190.00p 192.00p 9623
19/08/2020 202.00p 196.06p 191.00p 192.50p 9519
18/08/2020 202.00p 202.00p 190.00p 192.50p 30882
17/08/2020 192.00p 197.00p 190.12p 197.00p 2289
14/08/2020 192.00p 198.00p 192.00p 198.00p 3750
13/08/2020 192.00p 197.68p 190.00p 193.00p 23907
12/08/2020 191.00p 208.00p 180.64p 192.00p 120348
11/08/2020 188.00p 190.50p 183.44p 187.50p 77070
10/08/2020 189.00p 189.00p 180.03p 181.00p 36902
07/08/2020 188.00p 184.88p 179.48p 182.00p 5794
06/08/2020 188.00p 188.00p 180.64p 183.00p 11520
05/08/2020 179.00p 184.00p 177.00p 184.00p 170369
04/08/2020 183.00p 187.00p 177.00p 179.00p 39866
03/08/2020 184.00p 185.44p 180.75p 182.50p 17840
31/07/2020 180.00p 187.76p 179.21p 185.00p 39566
30/07/2020 180.00p 187.79p 180.00p 184.00p 7502
29/07/2020 192.00p 190.90p 181.32p 187.00p 3109
28/07/2020 192.00p 192.00p 183.03p 187.50p 16360
27/07/2020 189.00p 186.50p 180.00p 186.50p 25161
24/07/2020 189.00p 195.00p 184.00p 188.00p 135417
23/07/2020 193.00p 195.50p 188.00p 195.50p 15564
22/07/2020 193.00p 196.00p 189.00p 196.00p 13963
21/07/2020 193.00p 204.00p 192.00p 196.00p 12495
20/07/2020 191.00p 196.50p 191.00p 196.50p 7645
17/07/2020 191.00p 195.50p 191.00p 195.50p 6798
16/07/2020 191.00p 195.50p 191.00p 195.50p 15319
15/07/2020 192.00p 199.25p 189.00p 196.50p 24577
14/07/2020 206.00p 200.00p 195.00p 195.00p 0
13/07/2020 206.00p 200.00p 194.12p 200.00p 13397
10/07/2020 206.00p 206.00p 199.94p 202.50p 14074
09/07/2020 196.00p 201.00p 193.00p 201.00p 9892
08/07/2020 206.00p 201.00p 197.02p 201.00p 6283
07/07/2020 206.00p 202.00p 199.02p 202.00p 7636
06/07/2020 206.00p 206.00p 198.59p 202.50p 20540
03/07/2020 191.00p 195.50p 188.35p 195.50p 6859
02/07/2020 193.00p 195.50p 178.32p 195.50p 31780
01/07/2020 184.00p 192.02p 177.00p 182.00p 43630
30/06/2020 189.00p 196.00p 187.00p 190.00p 15697
29/06/2020 200.00p 200.00p 189.00p 195.50p 4254
26/06/2020 204.00p 196.50p 190.87p 196.50p 14753
25/06/2020 204.00p 204.00p 190.00p 195.00p 9610
24/06/2020 200.00p 200.00p 194.84p 200.00p 3731
23/06/2020 194.00p 201.00p 193.03p 201.00p 21117
22/06/2020 198.00p 200.00p 195.02p 200.00p 15419
19/06/2020 200.00p 201.12p 194.00p 198.00p 25151
18/06/2020 202.00p 203.00p 195.00p 203.00p 26554
17/06/2020 202.00p 209.00p 202.00p 209.00p 8914
16/06/2020 210.00p 210.00p 205.00p 207.00p 12427
15/06/2020 197.00p 205.00p 194.63p 205.00p 20681
12/06/2020 208.00p 208.00p 198.00p 203.00p 12442
11/06/2020 202.00p 212.00p 202.00p 208.00p 9121
10/06/2020 216.00p 216.00p 208.88p 210.00p 38252
09/06/2020 216.00p 210.00p 210.00p 210.00p 0
08/06/2020 216.00p 216.00p 208.00p 210.00p 18329
05/06/2020 214.00p 218.00p 202.60p 212.00p 46670
04/06/2020 206.00p 206.68p 198.13p 202.00p 25437
03/06/2020 206.00p 211.52p 202.18p 209.00p 32616
02/06/2020 212.00p 211.00p 206.00p 211.00p 4896
01/06/2020 212.00p 211.64p 210.00p 210.00p 742
29/05/2020 212.00p 217.64p 209.00p 209.00p 8791
28/05/2020 218.00p 220.00p 216.40p 218.00p 13390
27/05/2020 218.00p 220.00p 212.60p 220.00p 129
26/05/2020 218.00p 219.50p 206.12p 214.00p 10608
25/05/2020 210.00p 211.00p 204.00p 210.00p 15969
22/05/2020 210.00p 211.00p 204.00p 210.00p 15969
21/05/2020 204.00p 218.00p 198.00p 210.00p 6748
20/05/2020 214.00p 211.00p 204.00p 211.00p 6144
19/05/2020 214.00p 214.00p 204.03p 209.00p 34923
18/05/2020 208.00p 214.00p 202.00p 207.00p 28295
15/05/2020 208.00p 210.00p 197.00p 205.00p 24381
14/05/2020 208.00p 208.00p 196.79p 206.00p 19827
13/05/2020 226.00p 226.00p 214.00p 218.00p 6230
12/05/2020 226.00p 225.00p 220.15p 222.00p 16027
11/05/2020 226.00p 227.32p 221.32p 225.00p 12608
08/05/2020 226.00p 229.40p 222.50p 226.00p 24465
07/05/2020 226.00p 229.40p 222.50p 226.00p 24465
06/05/2020 230.00p 230.00p 220.50p 230.00p 4990
05/05/2020 222.00p 230.00p 221.00p 226.00p 16684
04/05/2020 216.00p 220.00p 210.00p 214.00p 25108
01/05/2020 216.00p 218.00p 210.66p 218.00p 15731
30/04/2020 218.00p 218.00p 210.88p 214.00p 18391
29/04/2020 212.00p 222.00p 201.54p 218.00p 21721
28/04/2020 212.00p 212.00p 204.08p 207.00p 15776
27/04/2020 218.00p 218.00p 211.00p 211.00p 30731
24/04/2020 216.00p 220.00p 212.00p 218.00p 26605
23/04/2020 228.00p 215.92p 208.88p 215.00p 9767
22/04/2020 228.00p 228.00p 209.10p 218.00p 44661
21/04/2020 220.00p 222.00p 216.00p 217.00p 15704
20/04/2020 232.00p 237.04p 212.07p 222.00p 31235
17/04/2020 218.00p 236.00p 214.44p 236.00p 65819
16/04/2020 218.00p 224.00p 212.30p 214.00p 24016
15/04/2020 214.00p 218.00p 208.10p 218.00p 30992
14/04/2020 218.00p 218.50p 210.00p 211.00p 37938
09/04/2020 218.00p 220.00p 212.30p 217.00p 40763
08/04/2020 199.00p 220.00p 198.00p 220.00p 56184
07/04/2020 232.00p 232.00p 209.00p 209.00p 152188
06/04/2020 183.00p 228.00p 174.09p 223.00p 148725
03/04/2020 176.00p 187.88p 171.00p 175.50p 43189
02/04/2020 173.00p 186.00p 170.33p 182.00p 25146
01/04/2020 172.00p 172.00p 161.10p 172.00p 31648
31/03/2020 164.00p 174.00p 161.00p 174.00p 32079
30/03/2020 166.00p 169.00p 161.71p 166.50p 46411
27/03/2020 158.00p 169.00p 157.99p 160.50p 44555
26/03/2020 149.00p 162.50p 145.76p 162.50p 128647
25/03/2020 163.00p 164.90p 146.00p 147.00p 71278
24/03/2020 144.00p 158.00p 137.70p 156.00p 33925
23/03/2020 145.00p 148.60p 134.00p 138.50p 23192
20/03/2020 148.00p 154.00p 147.00p 152.00p 45940
19/03/2020 148.00p 149.00p 140.00p 144.50p 19234
18/03/2020 170.00p 170.00p 144.00p 147.50p 30638
17/03/2020 163.00p 180.06p 162.00p 168.50p 17663
16/03/2020 182.00p 195.86p 171.13p 178.50p 11633
13/03/2020 202.00p 210.00p 198.66p 203.00p 20559
12/03/2020 222.00p 207.87p 195.00p 201.50p 16322
11/03/2020 222.00p 222.10p 210.08p 214.00p 15555
10/03/2020 222.00p 224.00p 211.60p 217.00p 93865
09/03/2020 200.00p 212.00p 192.00p 209.00p 21859
06/03/2020 208.00p 210.80p 207.20p 208.00p 29194
05/03/2020 212.00p 216.90p 206.00p 214.00p 38607

*Close Price adjusted for both dividends and splits