Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2019 261.52p 261.52p 256.60p 261.00p 38200
21/05/2019 258.00p 262.14p 256.80p 261.00p 15170
20/05/2019 260.75p 261.00p 258.00p 261.00p 30507
17/05/2019 260.75p 263.00p 258.00p 263.00p 95274
16/05/2019 260.00p 261.44p 258.00p 259.00p 10074
15/05/2019 260.00p 262.00p 260.00p 262.00p 11650
14/05/2019 258.00p 263.00p 258.00p 263.00p 14877
13/05/2019 262.00p 264.00p 256.00p 258.00p 22578
10/05/2019 264.00p 266.70p 264.00p 266.00p 11736
09/05/2019 264.00p 268.00p 264.00p 266.00p 3233
08/05/2019 268.00p 268.00p 264.00p 268.00p 13838
07/05/2019 264.68p 265.00p 264.00p 265.00p 5986
03/05/2019 266.00p 266.00p 264.06p 266.00p 3954
02/05/2019 264.00p 266.04p 264.00p 265.00p 10296
01/05/2019 268.80p 268.80p 266.00p 268.00p 12901
30/04/2019 268.00p 271.92p 268.00p 270.00p 37989
29/04/2019 274.00p 276.00p 269.00p 272.00p 48830
26/04/2019 272.90p 272.90p 268.00p 268.00p 4251
25/04/2019 270.00p 274.00p 269.00p 269.00p 12689
24/04/2019 273.92p 273.92p 268.00p 270.00p 73048
23/04/2019 268.00p 273.12p 265.20p 270.00p 45885
18/04/2019 264.60p 268.00p 264.60p 268.00p 13783
17/04/2019 269.94p 269.94p 268.00p 268.00p 39638
16/04/2019 264.15p 269.10p 264.06p 267.00p 15726
15/04/2019 266.00p 270.00p 263.20p 270.00p 10478
12/04/2019 264.00p 266.00p 264.00p 266.00p 21147
11/04/2019 264.00p 265.10p 264.00p 265.00p 12434
10/04/2019 267.00p 267.24p 264.66p 267.00p 9824
09/04/2019 267.76p 268.32p 267.76p 268.00p 25321
08/04/2019 267.04p 269.00p 267.04p 269.00p 11591
05/04/2019 268.00p 270.00p 265.88p 270.00p 16401
04/04/2019 266.00p 266.16p 265.97p 266.00p 6484
03/04/2019 268.00p 268.00p 264.00p 268.00p 24533
02/04/2019 264.00p 266.20p 264.00p 266.00p 35118
01/04/2019 263.96p 264.20p 263.96p 264.00p 30498
29/03/2019 260.00p 263.41p 255.73p 262.00p 36194
28/03/2019 259.00p 260.00p 253.00p 260.00p 25807
27/03/2019 257.00p 258.35p 256.50p 256.50p 17207
26/03/2019 260.00p 260.00p 252.00p 252.00p 12984
25/03/2019 258.00p 258.00p 256.17p 256.50p 13146
22/03/2019 259.00p 262.82p 254.82p 258.50p 34001
21/03/2019 262.40p 262.50p 260.30p 262.50p 3192
20/03/2019 263.90p 263.90p 262.00p 262.00p 7955
19/03/2019 264.00p 265.14p 262.94p 263.00p 18328
18/03/2019 267.00p 267.00p 264.00p 265.50p 5114
15/03/2019 264.00p 268.00p 264.00p 268.00p 10459
14/03/2019 266.00p 269.80p 263.00p 265.50p 11232
13/03/2019 268.00p 270.00p 266.00p 270.00p 0
12/03/2019 268.00p 269.00p 266.00p 266.00p 11427
11/03/2019 272.00p 270.50p 270.00p 270.00p 0
08/03/2019 272.00p 272.88p 270.50p 270.50p 2318
07/03/2019 272.03p 273.50p 272.03p 273.50p 2915
06/03/2019 274.00p 275.00p 272.30p 273.50p 1690
05/03/2019 274.00p 274.50p 274.00p 274.50p 6869
04/03/2019 277.05p 277.05p 274.80p 276.50p 29308
01/03/2019 275.60p 276.50p 275.60p 276.50p 6752
28/02/2019 275.55p 277.90p 275.55p 276.50p 2392
27/02/2019 277.90p 277.90p 276.50p 276.50p 120
26/02/2019 277.95p 277.95p 275.60p 276.50p 8492
25/02/2019 273.79p 277.95p 273.79p 276.50p 2624
22/02/2019 274.60p 275.00p 271.00p 275.00p 9037
21/02/2019 274.60p 277.32p 274.60p 275.00p 1540
20/02/2019 277.53p 277.95p 276.50p 276.50p 7175
19/02/2019 277.40p 277.40p 275.00p 275.00p 5347
18/02/2019 275.86p 275.86p 275.00p 275.00p 2680
15/02/2019 277.40p 277.40p 276.00p 276.00p 3250
14/02/2019 277.40p 277.40p 275.00p 275.00p 5600
13/02/2019 274.00p 276.75p 274.00p 274.00p 2443
12/02/2019 280.00p 280.00p 275.50p 275.50p 8647
11/02/2019 275.60p 275.60p 273.50p 273.50p 6832
08/02/2019 274.00p 274.00p 274.00p 274.00p 504
07/02/2019 277.00p 277.00p 274.00p 274.00p 2698
06/02/2019 277.00p 281.50p 277.00p 277.00p 14171
05/02/2019 280.23p 280.30p 276.80p 277.50p 2234
04/02/2019 275.00p 275.70p 273.50p 273.50p 8283
01/02/2019 279.40p 279.40p 277.00p 277.00p 2277
31/01/2019 280.20p 280.20p 275.00p 277.00p 4250
30/01/2019 274.00p 278.00p 274.00p 274.00p 2890
29/01/2019 279.00p 279.00p 273.96p 276.00p 7633
28/01/2019 273.00p 277.94p 273.00p 273.00p 28724
25/01/2019 272.00p 277.53p 272.00p 275.50p 14086
24/01/2019 275.40p 275.40p 271.40p 273.00p 19346
23/01/2019 273.74p 274.00p 270.50p 272.50p 6832
22/01/2019 273.00p 273.00p 267.05p 268.50p 6114
21/01/2019 273.00p 273.00p 264.45p 269.50p 659
18/01/2019 264.75p 266.00p 262.80p 266.00p 7669
17/01/2019 257.00p 263.75p 257.00p 262.50p 69190
16/01/2019 256.90p 264.46p 256.90p 261.50p 7887
15/01/2019 262.00p 262.00p 256.06p 259.00p 15662
14/01/2019 255.00p 261.67p 254.00p 254.00p 19909
11/01/2019 260.00p 261.67p 259.00p 259.00p 5069
10/01/2019 250.00p 261.00p 249.85p 256.50p 64052
09/01/2019 252.00p 255.00p 247.17p 252.50p 142268
08/01/2019 249.00p 251.97p 249.00p 249.00p 11941
07/01/2019 249.00p 251.68p 247.75p 248.50p 35043
04/01/2019 251.68p 252.26p 248.60p 251.00p 13853
03/01/2019 252.26p 252.26p 251.00p 251.00p 3332
02/01/2019 250.00p 251.84p 250.00p 250.00p 21249
31/12/2018 247.00p 252.60p 246.00p 250.00p 3688
28/12/2018 247.00p 252.70p 247.00p 247.00p 4854
27/12/2018 247.00p 254.65p 246.00p 246.00p 2095
24/12/2018 255.00p 255.44p 247.00p 247.00p 5600
21/12/2018 249.00p 250.06p 248.06p 249.00p 19823
20/12/2018 252.75p 252.75p 251.50p 251.50p 8958
19/12/2018 256.00p 261.07p 254.02p 257.50p 13331
18/12/2018 258.00p 258.76p 258.00p 258.00p 4435
17/12/2018 257.00p 264.00p 256.00p 258.50p 10281
14/12/2018 262.00p 263.00p 260.18p 263.00p 11997
13/12/2018 265.00p 265.00p 260.00p 260.00p 580
12/12/2018 260.84p 260.84p 260.00p 260.00p 5119
11/12/2018 257.40p 259.00p 257.40p 259.00p 3566
10/12/2018 263.00p 266.20p 258.50p 258.50p 13699
07/12/2018 260.00p 267.20p 260.00p 265.50p 3319
06/12/2018 260.00p 263.23p 257.70p 260.50p 2883
05/12/2018 264.50p 268.00p 264.50p 268.00p 10
04/12/2018 270.00p 276.80p 264.00p 269.00p 12476
03/12/2018 271.88p 278.10p 271.88p 274.00p 1100
30/11/2018 273.11p 273.11p 268.45p 269.50p 5197
29/11/2018 267.00p 272.95p 266.00p 269.00p 3295
28/11/2018 265.00p 270.95p 265.00p 268.00p 1999
27/11/2018 266.00p 268.50p 266.00p 268.50p 381
26/11/2018 267.00p 270.10p 265.80p 268.00p 7882
23/11/2018 260.00p 267.00p 258.00p 263.00p 10354
22/11/2018 266.00p 267.00p 262.00p 265.00p 7569
21/11/2018 266.00p 267.10p 266.00p 267.00p 31161
20/11/2018 266.00p 268.00p 265.20p 267.00p 18797
19/11/2018 261.00p 267.50p 259.70p 267.50p 11768
16/11/2018 261.00p 264.50p 261.00p 264.50p 1677
15/11/2018 268.00p 270.00p 261.70p 270.00p 21902
14/11/2018 265.00p 268.56p 262.00p 265.00p 18586
13/11/2018 268.00p 272.88p 266.90p 270.50p 4153
12/11/2018 270.00p 275.95p 270.00p 272.50p 21347
09/11/2018 272.00p 272.00p 272.00p 272.00p 270
08/11/2018 272.66p 276.74p 272.66p 275.00p 814
07/11/2018 272.00p 277.53p 272.00p 275.50p 21209
06/11/2018 273.00p 279.00p 271.00p 271.00p 4873
05/11/2018 276.00p 282.40p 276.00p 279.00p 7224
02/11/2018 286.00p 286.00p 275.00p 275.00p 4126
01/11/2018 277.00p 283.00p 276.00p 276.00p 24923
31/10/2018 277.00p 282.00p 277.00p 282.00p 8849
30/10/2018 281.00p 281.00p 276.64p 281.00p 9265
29/10/2018 276.00p 279.00p 271.00p 275.50p 1871
26/10/2018 274.00p 274.00p 266.00p 266.00p 3545
25/10/2018 277.00p 277.00p 269.00p 269.00p 4468
24/10/2018 277.00p 283.00p 273.43p 283.00p 8677
23/10/2018 269.00p 276.00p 266.00p 276.00p 10386
22/10/2018 276.00p 276.00p 270.00p 276.00p 4752
19/10/2018 277.00p 280.00p 276.00p 280.00p 2482
18/10/2018 277.00p 277.00p 268.00p 277.00p 2746
17/10/2018 271.00p 277.30p 271.00p 275.00p 5080
16/10/2018 276.00p 278.00p 274.90p 278.00p 9929
15/10/2018 272.00p 276.00p 269.55p 276.00p 3622
12/10/2018 270.00p 273.00p 264.00p 273.00p 13091
11/10/2018 265.00p 268.00p 259.68p 268.00p 24896
10/10/2018 273.00p 273.00p 265.00p 268.00p 31697
09/10/2018 265.00p 273.00p 265.00p 273.00p 12299
08/10/2018 270.00p 273.40p 266.00p 267.00p 13379
05/10/2018 275.00p 278.00p 271.00p 275.00p 9393
04/10/2018 277.00p 281.94p 275.00p 275.00p 21753
03/10/2018 285.00p 285.00p 276.00p 283.00p 7657
02/10/2018 283.00p 283.00p 280.47p 283.00p 608
01/10/2018 281.00p 284.00p 277.00p 282.00p 13771
28/09/2018 278.47p 278.47p 277.50p 277.50p 2623
27/09/2018 276.00p 278.61p 276.00p 278.50p 8873
26/09/2018 280.50p 280.50p 276.07p 279.50p 3557
25/09/2018 277.14p 280.50p 277.14p 280.50p 4477
24/09/2018 277.14p 280.50p 277.14p 280.50p 4428
21/09/2018 285.00p 285.00p 277.14p 285.00p 4685
20/09/2018 285.00p 285.00p 277.12p 281.00p 7846
19/09/2018 278.00p 282.00p 278.00p 281.00p 2593
18/09/2018 278.00p 281.00p 278.00p 281.00p 4884
17/09/2018 284.00p 284.00p 278.96p 281.00p 1258
14/09/2018 284.00p 284.00p 279.70p 282.50p 7136
13/09/2018 280.60p 284.00p 279.70p 282.50p 3326
12/09/2018 280.96p 283.00p 280.60p 283.00p 4844
11/09/2018 282.00p 284.00p 280.00p 284.00p 5358
10/09/2018 282.70p 285.50p 282.70p 285.50p 28850
07/09/2018 284.00p 286.00p 282.60p 286.00p 3855
06/09/2018 288.55p 288.55p 284.50p 287.50p 6720
05/09/2018 291.00p 291.00p 282.90p 291.00p 4744
04/09/2018 285.00p 290.00p 284.00p 287.00p 13863
03/09/2018 286.00p 290.50p 285.60p 288.00p 17057
31/08/2018 291.00p 291.40p 287.00p 287.00p 7687
30/08/2018 292.00p 296.76p 291.55p 293.50p 11724
29/08/2018 291.00p 297.00p 291.00p 294.00p 6451
28/08/2018 289.00p 289.00p 285.40p 287.00p 11411
24/08/2018 291.74p 291.74p 287.00p 287.00p 2103
23/08/2018 287.00p 287.00p 287.00p 287.00p 38
22/08/2018 288.00p 291.74p 288.00p 290.00p 2200
21/08/2018 290.85p 292.60p 287.77p 290.50p 7139
20/08/2018 287.00p 292.60p 287.00p 291.00p 5631
17/08/2018 294.00p 296.48p 290.00p 290.00p 10322
16/08/2018 294.00p 296.67p 290.00p 290.00p 11375
15/08/2018 298.04p 298.04p 294.86p 296.00p 3500
14/08/2018 299.00p 299.00p 296.00p 296.00p 529
13/08/2018 295.11p 297.88p 295.11p 295.50p 3604
10/08/2018 293.00p 300.00p 292.00p 296.00p 1551
09/08/2018 300.00p 300.00p 294.00p 297.00p 11707
08/08/2018 297.00p 297.00p 295.43p 295.50p 9007
07/08/2018 296.00p 297.00p 292.00p 292.00p 6931

*Close Price adjusted for both dividends and splits