Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/05/2022 193.00p 197.00p 193.00p 196.00p 29683
16/05/2022 198.00p 198.00p 188.50p 195.00p 78360
13/05/2022 188.50p 197.00p 188.50p 197.00p 23895
12/05/2022 191.00p 192.50p 188.00p 189.00p 21270
11/05/2022 194.00p 198.45p 193.00p 194.00p 35358
10/05/2022 195.00p 198.90p 191.00p 193.00p 109940
09/05/2022 202.00p 202.00p 190.83p 195.00p 48110
06/05/2022 197.50p 199.75p 196.00p 196.00p 15526
05/05/2022 200.00p 203.56p 197.05p 201.00p 92993
04/05/2022 198.50p 199.00p 194.00p 199.00p 16602
03/05/2022 196.00p 196.50p 195.25p 196.50p 16006
02/05/2022 196.00p 197.24p 195.00p 195.00p 25563
29/04/2022 196.00p 197.24p 195.00p 195.00p 25563
28/04/2022 197.50p 197.50p 193.38p 196.50p 40555
27/04/2022 200.00p 197.00p 195.00p 197.00p 10109
26/04/2022 200.00p 198.00p 194.50p 196.50p 38304
25/04/2022 200.00p 200.00p 194.00p 197.50p 51139
22/04/2022 203.00p 200.50p 199.75p 200.50p 6356
21/04/2022 203.00p 202.00p 199.00p 202.00p 10976
20/04/2022 203.00p 203.00p 199.63p 201.50p 36816
19/04/2022 199.00p 203.00p 198.50p 202.50p 26366
18/04/2022 201.00p 203.00p 198.96p 202.00p 8928
15/04/2022 201.00p 203.00p 198.96p 202.00p 8928
14/04/2022 201.00p 203.00p 198.96p 202.00p 8928
13/04/2022 202.00p 202.00p 198.00p 202.00p 10596
12/04/2022 201.00p 201.00p 198.27p 199.50p 24019
11/04/2022 201.00p 201.00p 197.63p 199.50p 23372
08/04/2022 200.00p 200.42p 198.20p 200.00p 37987
07/04/2022 196.00p 198.89p 196.00p 198.00p 71623
06/04/2022 197.00p 202.00p 197.00p 198.50p 43303
05/04/2022 197.00p 199.00p 197.00p 199.00p 7237
04/04/2022 200.00p 199.50p 195.00p 199.50p 52319
01/04/2022 200.00p 199.08p 196.63p 198.00p 20949
31/03/2022 200.00p 200.00p 195.00p 195.00p 57973
30/03/2022 196.00p 197.73p 195.95p 197.50p 33703
29/03/2022 196.00p 198.13p 195.00p 198.00p 70798
28/03/2022 195.00p 198.00p 187.00p 197.00p 124834
25/03/2022 195.00p 197.46p 194.50p 197.25p 14307
24/03/2022 195.00p 197.00p 194.00p 197.00p 10942
23/03/2022 200.00p 200.00p 195.50p 200.00p 33697
22/03/2022 194.00p 197.00p 195.00p 197.00p 65053
21/03/2022 194.00p 197.50p 194.00p 197.50p 75799
18/03/2022 194.00p 196.64p 192.01p 194.00p 54570
17/03/2022 191.50p 194.50p 191.50p 194.50p 12066
16/03/2022 191.50p 195.00p 190.01p 194.00p 70334
15/03/2022 188.50p 190.30p 185.60p 189.75p 29477
14/03/2022 190.50p 191.14p 183.51p 190.75p 109745
11/03/2022 185.00p 187.50p 184.00p 186.50p 57007
10/03/2022 184.00p 186.25p 183.00p 184.50p 18166
09/03/2022 186.00p 188.00p 183.85p 184.00p 50975
08/03/2022 180.00p 184.20p 180.00p 180.00p 16182
07/03/2022 186.00p 186.00p 181.00p 181.00p 37052
04/03/2022 190.00p 191.56p 183.50p 184.00p 136875
03/03/2022 195.00p 200.40p 190.00p 195.00p 62905
02/03/2022 197.50p 202.00p 197.00p 202.00p 47090
01/03/2022 204.00p 201.50p 198.00p 201.50p 5781
28/02/2022 204.00p 204.00p 200.00p 203.00p 3425
25/02/2022 201.00p 204.00p 198.00p 199.00p 68441
24/02/2022 196.00p 200.00p 195.50p 199.50p 24102
23/02/2022 205.00p 205.00p 203.00p 204.50p 6870
22/02/2022 206.00p 207.00p 201.00p 205.00p 37763
21/02/2022 210.00p 210.00p 204.25p 206.00p 20913
18/02/2022 203.00p 212.00p 203.00p 210.00p 58095
17/02/2022 207.00p 208.37p 206.48p 207.50p 70318
16/02/2022 206.00p 208.00p 205.41p 206.50p 120414
15/02/2022 208.00p 208.00p 203.53p 207.00p 37584
14/02/2022 203.00p 207.37p 203.00p 205.50p 24425
11/02/2022 203.00p 210.00p 198.50p 210.00p 153463
10/02/2022 208.00p 213.00p 207.00p 212.00p 46571
09/02/2022 212.00p 214.00p 210.45p 212.00p 5770
08/02/2022 211.00p 212.00p 207.00p 209.00p 14178
07/02/2022 206.00p 207.92p 206.00p 206.00p 14765
04/02/2022 209.00p 210.72p 207.00p 209.50p 14187
03/02/2022 213.00p 213.00p 208.00p 210.50p 96509
02/02/2022 213.00p 214.00p 210.00p 210.00p 35246
01/02/2022 209.00p 212.26p 206.72p 207.00p 44960
31/01/2022 208.00p 210.00p 203.00p 203.00p 38899
28/01/2022 198.00p 212.00p 198.00p 198.00p 220794
27/01/2022 207.00p 213.00p 197.60p 204.00p 38425
26/01/2022 211.00p 213.60p 207.42p 211.00p 20057
25/01/2022 209.00p 211.50p 205.45p 207.00p 58163
24/01/2022 219.00p 223.00p 207.00p 208.00p 78435
21/01/2022 224.00p 225.20p 219.00p 222.00p 51909
20/01/2022 224.00p 227.60p 224.00p 227.50p 8005
19/01/2022 224.00p 227.00p 224.79p 227.00p 9778
18/01/2022 224.00p 231.57p 224.00p 224.00p 41720
17/01/2022 227.00p 234.20p 227.00p 231.00p 29732
14/01/2022 228.00p 233.40p 227.00p 228.00p 13926
13/01/2022 233.00p 238.00p 230.00p 234.00p 26148
12/01/2022 236.50p 240.00p 231.95p 236.50p 69798
10/01/2022 236.00p 241.00p 234.00p 234.00p 78774
07/01/2022 231.00p 239.00p 227.00p 236.00p 94081
06/01/2022 230.00p 233.00p 225.64p 231.50p 95324
05/01/2022 232.00p 235.00p 227.00p 228.00p 185336
04/01/2022 234.00p 238.00p 227.00p 229.50p 102251
03/01/2022 235.00p 233.57p 226.00p 227.50p 22366
31/12/2021 235.00p 233.57p 226.00p 227.50p 22366
30/12/2021 235.00p 235.00p 229.96p 230.00p 71310
29/12/2021 232.00p 231.00p 227.98p 231.00p 48674
28/12/2021 232.00p 232.00p 223.12p 227.50p 3973
27/12/2021 232.00p 232.00p 223.12p 227.50p 3973
24/12/2021 232.00p 232.00p 223.12p 227.50p 3973
23/12/2021 230.00p 231.75p 218.21p 226.00p 106436
22/12/2021 225.00p 229.00p 225.00p 228.50p 23060
21/12/2021 230.00p 234.00p 226.76p 234.00p 16546
20/12/2021 229.00p 230.60p 225.80p 226.50p 17740
17/12/2021 229.00p 232.11p 229.00p 229.00p 18024
16/12/2021 230.00p 234.00p 227.28p 234.00p 9782
15/12/2021 231.00p 229.80p 225.00p 227.50p 58120
14/12/2021 231.00p 231.60p 227.00p 229.50p 65344
13/12/2021 236.00p 236.00p 231.00p 233.00p 24703
10/12/2021 232.00p 237.70p 232.00p 236.50p 10335
09/12/2021 235.00p 237.96p 233.00p 233.00p 80216
08/12/2021 233.00p 239.00p 230.00p 234.00p 112783
07/12/2021 226.00p 246.00p 223.35p 233.00p 274077
06/12/2021 227.00p 227.00p 223.35p 226.00p 4811
03/12/2021 227.00p 226.88p 223.43p 224.00p 20491
02/12/2021 227.00p 228.83p 222.92p 225.50p 1542
01/12/2021 225.00p 231.00p 224.00p 228.50p 28892
30/11/2021 225.00p 229.00p 221.00p 221.00p 91014
29/11/2021 232.00p 232.00p 223.00p 232.00p 22771
26/11/2021 230.00p 230.00p 221.08p 230.00p 25693
25/11/2021 232.00p 232.00p 231.16p 231.50p 9972
24/11/2021 231.00p 235.00p 229.55p 231.00p 110567
23/11/2021 233.00p 235.70p 231.00p 231.00p 32073
22/11/2021 240.00p 240.00p 235.50p 235.50p 34932
19/11/2021 239.00p 239.80p 237.00p 239.00p 77419
18/11/2021 238.00p 239.00p 238.10p 239.00p 27887
17/11/2021 238.00p 243.00p 236.65p 239.00p 23344
16/11/2021 240.00p 239.40p 238.00p 239.00p 37939
15/11/2021 240.00p 244.50p 238.51p 239.00p 20795
12/11/2021 238.00p 241.53p 238.51p 240.50p 62646
11/11/2021 238.00p 242.00p 238.00p 242.00p 174149
10/11/2021 238.00p 241.28p 238.00p 239.50p 57284
09/11/2021 238.00p 250.00p 238.00p 243.00p 53069
08/11/2021 235.00p 242.00p 231.00p 237.50p 103371
05/11/2021 236.00p 239.06p 230.00p 230.00p 116621
04/11/2021 239.00p 240.92p 237.00p 238.50p 52422
03/11/2021 239.00p 241.50p 237.07p 240.00p 44109
02/11/2021 235.00p 243.10p 234.91p 240.50p 132406
01/11/2021 231.00p 243.46p 229.24p 239.00p 242114
29/10/2021 224.00p 229.42p 225.25p 226.50p 23285
28/10/2021 224.00p 230.10p 225.13p 226.50p 30534
27/10/2021 224.00p 228.50p 223.50p 223.50p 41892
26/10/2021 228.00p 231.00p 226.05p 231.00p 10772
25/10/2021 225.00p 230.00p 220.29p 227.00p 45928
22/10/2021 218.00p 221.50p 218.00p 218.00p 26302
21/10/2021 230.00p 225.00p 218.99p 221.50p 17625
20/10/2021 230.00p 221.50p 220.46p 221.00p 26877
19/10/2021 230.00p 225.00p 223.46p 223.50p 1939
18/10/2021 230.00p 226.00p 224.47p 226.00p 3925
15/10/2021 230.00p 230.04p 224.00p 224.00p 14056
14/10/2021 227.00p 229.25p 227.00p 227.00p 33072
13/10/2021 229.00p 229.00p 224.00p 227.50p 15350
12/10/2021 219.00p 226.95p 219.00p 225.00p 45686
11/10/2021 226.00p 226.00p 221.14p 223.50p 40167
08/10/2021 226.00p 226.00p 218.25p 226.00p 9754
07/10/2021 217.00p 227.00p 217.00p 221.00p 25203
06/10/2021 222.00p 222.52p 218.16p 220.50p 9026
05/10/2021 222.00p 227.00p 219.08p 223.00p 22912
04/10/2021 223.00p 223.00p 217.00p 217.00p 15957
01/10/2021 222.00p 229.00p 219.07p 222.00p 5524
30/09/2021 230.00p 230.00p 222.21p 230.00p 14316
29/09/2021 223.00p 231.00p 222.10p 231.00p 35906
28/09/2021 227.00p 228.00p 222.27p 225.00p 21313
27/09/2021 227.00p 227.00p 219.00p 223.50p 72280
24/09/2021 231.00p 235.00p 226.09p 231.00p 1381
23/09/2021 228.00p 236.00p 228.00p 231.50p 33580
22/09/2021 232.00p 235.00p 224.03p 230.50p 46458
21/09/2021 231.00p 234.00p 229.00p 231.00p 134548
20/09/2021 226.00p 235.00p 226.00p 227.00p 47942
17/09/2021 234.00p 234.00p 229.79p 231.00p 98351
16/09/2021 228.00p 232.57p 225.00p 230.00p 62668
15/09/2021 228.00p 231.00p 224.15p 228.00p 23209
14/09/2021 224.00p 231.00p 225.80p 227.50p 19513
13/09/2021 224.00p 227.74p 224.00p 224.00p 9547
10/09/2021 228.00p 235.00p 227.03p 228.50p 7937
09/09/2021 228.00p 230.73p 225.04p 228.00p 17771
08/09/2021 226.00p 229.98p 223.99p 228.00p 17684
07/09/2021 226.00p 236.56p 227.91p 229.50p 31728
06/09/2021 226.00p 236.94p 225.00p 225.00p 17492
03/09/2021 228.00p 235.96p 225.00p 225.00p 7222
02/09/2021 229.00p 232.50p 228.00p 232.50p 323125
01/09/2021 228.00p 233.00p 224.00p 229.50p 65233
31/08/2021 226.00p 229.50p 225.00p 229.50p 56753
30/08/2021 226.00p 231.00p 225.00p 230.50p 24607
27/08/2021 226.00p 231.00p 225.00p 230.50p 24607
26/08/2021 228.00p 232.09p 225.99p 230.00p 14629
25/08/2021 228.00p 232.74p 227.27p 231.50p 22300
24/08/2021 228.00p 230.34p 227.37p 228.00p 52087
23/08/2021 228.00p 231.28p 226.80p 230.50p 53759
20/08/2021 228.00p 230.76p 227.31p 229.50p 8175
19/08/2021 228.00p 232.00p 222.55p 227.00p 460090
18/08/2021 228.00p 233.40p 228.00p 228.00p 20584
17/08/2021 228.00p 238.00p 228.84p 231.00p 42597
16/08/2021 228.00p 236.00p 228.00p 230.00p 38214
13/08/2021 228.00p 234.00p 228.00p 234.00p 5901
12/08/2021 232.00p 234.73p 229.14p 232.00p 66509
11/08/2021 235.00p 238.42p 229.11p 234.00p 32248
10/08/2021 237.00p 245.00p 233.00p 240.00p 30285

*Close Price adjusted for both dividends and splits