Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/08/2018 296.00p 296.93p 293.50p 293.50p 2104
03/08/2018 296.00p 296.00p 291.50p 291.50p 384
02/08/2018 296.00p 296.00p 291.41p 291.50p 5123
01/08/2018 289.00p 295.00p 289.00p 292.00p 6005
31/07/2018 294.00p 295.00p 288.00p 288.00p 10521
30/07/2018 287.00p 295.00p 287.00p 291.50p 2494
27/07/2018 295.00p 295.00p 290.69p 291.00p 6931
26/07/2018 293.65p 294.60p 290.60p 291.00p 4396
25/07/2018 293.60p 294.00p 290.00p 290.00p 6290
24/07/2018 292.00p 292.00p 282.00p 292.00p 7159
23/07/2018 284.00p 289.00p 284.00p 289.00p 14042
20/07/2018 291.00p 291.00p 287.23p 290.00p 7931
19/07/2018 287.00p 289.00p 287.00p 289.00p 3290
18/07/2018 289.00p 289.00p 287.15p 287.50p 12130
17/07/2018 290.93p 287.50p 287.50p 287.50p 10000
16/07/2018 290.93p 290.93p 287.50p 287.50p 696
13/07/2018 290.00p 290.97p 285.00p 288.00p 5388
12/07/2018 288.75p 288.75p 286.50p 286.50p 1597
11/07/2018 286.00p 289.00p 284.00p 287.00p 9552
10/07/2018 285.00p 289.66p 285.00p 287.00p 33443
09/07/2018 286.25p 286.98p 284.66p 286.00p 5055
06/07/2018 284.00p 286.97p 284.00p 284.00p 576
05/07/2018 289.00p 289.00p 285.10p 286.50p 5200
04/07/2018 288.00p 288.00p 284.88p 288.00p 2977
03/07/2018 286.00p 288.75p 286.00p 286.00p 2609
02/07/2018 287.00p 287.00p 281.76p 285.00p 4892
29/06/2018 285.00p 286.00p 285.00p 286.00p 5436
28/06/2018 285.00p 289.70p 285.00p 287.00p 6844
27/06/2018 289.00p 290.00p 285.00p 285.00p 9716
26/06/2018 286.00p 287.50p 284.14p 286.00p 7122
25/06/2018 287.14p 288.00p 284.00p 286.50p 19686
22/06/2018 284.00p 288.83p 284.00p 284.00p 6401
21/06/2018 287.00p 289.14p 287.00p 287.00p 3304
20/06/2018 287.43p 287.50p 284.70p 287.50p 47932
19/06/2018 291.00p 291.00p 284.35p 287.50p 3533
18/06/2018 284.80p 289.60p 284.80p 288.00p 4479
15/06/2018 288.00p 288.00p 284.36p 288.00p 11373
14/06/2018 285.00p 290.30p 284.00p 284.00p 2576
13/06/2018 287.00p 292.23p 286.00p 287.50p 5623
12/06/2018 287.00p 291.20p 286.00p 286.00p 1973
11/06/2018 286.00p 290.45p 286.00p 286.00p 2555
08/06/2018 286.44p 289.00p 286.44p 288.00p 19294
07/06/2018 286.00p 293.00p 286.00p 293.00p 12484
06/06/2018 287.55p 290.35p 287.55p 289.50p 11246
05/06/2018 287.00p 290.24p 286.00p 289.00p 3695
04/06/2018 290.00p 290.23p 286.00p 288.50p 8173
01/06/2018 286.00p 289.23p 286.00p 289.00p 4054
31/05/2018 287.00p 290.24p 287.00p 289.00p 7966
30/05/2018 293.00p 293.00p 287.00p 289.50p 4762
29/05/2018 288.00p 289.24p 286.00p 289.00p 7038
25/05/2018 295.00p 295.00p 289.00p 292.00p 38308
24/05/2018 288.00p 292.60p 288.00p 288.00p 2451
23/05/2018 291.25p 294.00p 291.25p 293.00p 17702
22/05/2018 298.00p 298.00p 291.70p 295.50p 766
21/05/2018 295.00p 297.00p 289.30p 295.00p 15134
18/05/2018 295.00p 295.00p 289.30p 295.00p 1105
17/05/2018 292.60p 292.60p 292.00p 292.00p 566
16/05/2018 295.00p 295.00p 290.00p 295.00p 2416
15/05/2018 290.00p 294.76p 289.50p 292.50p 10540
14/05/2018 289.99p 295.30p 289.99p 293.00p 9089
11/05/2018 293.00p 293.00p 290.00p 291.00p 2300
10/05/2018 288.00p 291.37p 288.00p 291.00p 1780
09/05/2018 290.00p 293.55p 289.00p 289.00p 11768
08/05/2018 290.06p 294.50p 290.06p 294.50p 11031
04/05/2018 290.00p 292.87p 290.00p 290.00p 39411
03/05/2018 291.00p 292.94p 290.00p 290.00p 12606
02/05/2018 291.00p 293.00p 290.00p 290.00p 27752
01/05/2018 288.00p 292.72p 288.00p 288.00p 6183
30/04/2018 289.00p 293.25p 288.84p 289.00p 13096
27/04/2018 288.00p 295.00p 288.00p 288.00p 14201
26/04/2018 286.00p 290.16p 286.00p 288.00p 6656
25/04/2018 287.00p 291.32p 286.00p 290.00p 15875
24/04/2018 292.78p 292.78p 289.07p 292.50p 3995
23/04/2018 296.00p 296.00p 288.00p 288.00p 17160
20/04/2018 288.00p 296.00p 288.00p 288.00p 10016
19/04/2018 292.00p 292.40p 292.00p 292.00p 11900
18/04/2018 293.00p 294.00p 287.50p 290.00p 16534
17/04/2018 290.00p 290.00p 286.00p 289.00p 6428
16/04/2018 284.00p 288.50p 284.00p 284.00p 14005
13/04/2018 290.00p 290.00p 284.00p 284.00p 10170
12/04/2018 290.00p 290.00p 281.09p 290.00p 12173
11/04/2018 290.00p 291.00p 286.15p 290.00p 8497
10/04/2018 290.00p 290.00p 281.60p 290.00p 5554
09/04/2018 286.00p 287.00p 280.00p 287.00p 10128
06/04/2018 285.00p 285.00p 279.00p 285.00p 12138
05/04/2018 282.00p 285.00p 276.20p 285.00p 64896
04/04/2018 272.00p 274.00p 272.00p 272.00p 32499
03/04/2018 278.00p 278.00p 270.08p 278.00p 7111
29/03/2018 282.00p 282.00p 274.08p 282.00p 4119
28/03/2018 278.40p 280.50p 278.40p 279.00p 7986
27/03/2018 280.92p 280.92p 278.80p 279.50p 5135
26/03/2018 280.00p 280.00p 277.92p 280.00p 4908
23/03/2018 277.00p 278.47p 271.00p 276.00p 12836
22/03/2018 277.00p 279.94p 277.00p 277.00p 3010
21/03/2018 285.00p 285.00p 277.00p 277.00p 4688
20/03/2018 281.00p 281.00p 277.20p 280.50p 9174
19/03/2018 286.00p 286.00p 277.00p 277.00p 16714
16/03/2018 286.00p 286.00p 276.10p 286.00p 1593
15/03/2018 278.00p 281.00p 278.00p 278.00p 576
14/03/2018 280.00p 280.08p 278.00p 278.00p 4292
13/03/2018 282.00p 285.60p 282.00p 282.00p 12454
12/03/2018 285.34p 286.50p 285.34p 286.50p 8332
09/03/2018 284.00p 285.50p 283.95p 284.50p 13750
08/03/2018 285.00p 285.00p 281.30p 285.00p 2899
07/03/2018 287.00p 287.00p 287.00p 287.00p 19
06/03/2018 286.00p 286.00p 281.05p 284.00p 2884
05/03/2018 285.00p 285.00p 280.00p 285.00p 11188
02/03/2018 287.00p 287.00p 279.00p 279.00p 2981
01/03/2018 285.00p 285.00p 281.00p 285.00p 6543
28/02/2018 281.00p 284.44p 280.00p 281.00p 7678
27/02/2018 283.00p 290.00p 283.00p 286.50p 743
26/02/2018 290.00p 290.00p 280.57p 286.50p 7019
23/02/2018 281.00p 287.00p 280.67p 287.00p 5266
22/02/2018 281.00p 287.00p 280.80p 284.50p 15651
21/02/2018 291.00p 291.00p 282.00p 288.00p 3979
20/02/2018 285.00p 288.84p 280.00p 280.00p 21455
19/02/2018 291.00p 291.00p 288.00p 288.00p 1617
16/02/2018 288.00p 291.00p 287.92p 291.00p 2068
15/02/2018 282.00p 287.92p 282.00p 282.00p 3803
14/02/2018 284.18p 284.18p 280.66p 283.00p 4662
13/02/2018 283.40p 283.40p 277.10p 281.00p 4021
12/02/2018 280.00p 284.44p 276.10p 281.00p 12386
09/02/2018 278.05p 280.00p 277.00p 280.00p 5248
08/02/2018 282.00p 284.45p 282.00p 282.50p 3745
07/02/2018 281.09p 287.00p 281.09p 286.50p 1187
06/02/2018 282.00p 285.43p 281.00p 281.00p 9689
05/02/2018 295.00p 295.00p 289.00p 290.50p 10905
02/02/2018 305.00p 305.00p 294.04p 295.00p 38146
01/02/2018 300.00p 302.00p 298.00p 302.00p 8665
31/01/2018 302.00p 309.00p 298.00p 300.00p 25743
30/01/2018 302.00p 306.60p 302.00p 302.00p 13968
29/01/2018 304.00p 310.00p 304.00p 308.00p 11526
26/01/2018 304.00p 306.50p 301.18p 306.50p 7736
25/01/2018 304.92p 304.92p 302.50p 302.50p 7948
24/01/2018 311.00p 311.00p 303.16p 305.50p 6580
23/01/2018 308.00p 308.00p 303.80p 305.50p 6643
22/01/2018 307.00p 307.00p 300.00p 303.50p 5827
19/01/2018 306.00p 306.00p 300.12p 302.50p 8289
18/01/2018 303.00p 305.00p 299.28p 302.50p 29536
17/01/2018 302.00p 304.00p 299.00p 301.50p 9456
16/01/2018 298.07p 300.50p 298.07p 300.50p 6833
15/01/2018 299.10p 301.50p 297.77p 301.50p 4754
12/01/2018 304.00p 304.00p 300.00p 300.00p 10945
11/01/2018 299.00p 304.00p 297.40p 301.50p 8529
10/01/2018 306.00p 306.00p 301.89p 306.00p 10070
09/01/2018 305.00p 305.00p 302.80p 304.00p 59550
08/01/2018 304.00p 304.00p 295.80p 302.00p 9114
05/01/2018 299.00p 301.92p 298.50p 298.50p 1120
04/01/2018 300.00p 301.00p 293.29p 298.50p 15003
03/01/2018 299.00p 299.00p 292.40p 294.00p 12817
02/01/2018 292.00p 297.34p 292.00p 295.00p 32699
29/12/2017 298.00p 298.00p 294.46p 298.00p 2247
28/12/2017 298.00p 298.00p 294.40p 298.00p 2855
27/12/2017 297.00p 294.00p 293.62p 294.00p 3110
22/12/2017 297.00p 297.00p 293.62p 293.62p 1500
21/12/2017 296.00p 297.00p 291.60p 293.62p 6218
20/12/2017 294.25p 295.25p 290.00p 290.00p 8099
19/12/2017 293.50p 293.60p 288.30p 290.00p 10185
18/12/2017 292.00p 292.81p 288.44p 290.25p 2551
15/12/2017 289.00p 292.00p 284.54p 288.00p 15776
14/12/2017 284.75p 288.75p 284.50p 284.75p 20079
13/12/2017 283.75p 289.00p 282.50p 289.00p 16784
12/12/2017 281.00p 283.75p 276.00p 283.75p 10470
11/12/2017 278.00p 283.54p 277.00p 279.50p 6427
08/12/2017 278.50p 281.75p 276.00p 276.00p 5904
07/12/2017 275.00p 277.80p 274.00p 275.00p 9124
06/12/2017 278.00p 281.00p 274.00p 276.87p 10724
05/12/2017 275.00p 279.39p 274.53p 276.87p 20309
04/12/2017 275.25p 281.96p 275.00p 277.75p 9866
01/12/2017 275.00p 283.50p 275.00p 283.50p 4547
30/11/2017 279.25p 279.25p 275.00p 279.00p 4234
29/11/2017 278.00p 279.25p 276.00p 279.25p 5046
28/11/2017 282.79p 284.50p 280.00p 284.50p 1430
27/11/2017 283.06p 284.50p 283.06p 284.50p 2250
24/11/2017 283.15p 284.50p 283.15p 284.50p 555
23/11/2017 280.00p 284.50p 280.00p 284.50p 552
22/11/2017 283.15p 284.50p 283.15p 284.50p 888
21/11/2017 288.00p 288.00p 280.00p 284.00p 9500
20/11/2017 284.00p 285.26p 280.00p 283.75p 6241
17/11/2017 288.75p 288.75p 278.90p 283.87p 27996
16/11/2017 286.00p 283.87p 280.00p 283.87p 3854
15/11/2017 286.00p 289.00p 279.09p 284.38p 12372
14/11/2017 285.00p 284.88p 284.00p 284.88p 0
13/11/2017 285.00p 285.00p 283.00p 284.00p 17453
10/11/2017 284.75p 284.75p 281.00p 281.00p 22249
09/11/2017 285.00p 285.00p 282.50p 282.50p 7386
08/11/2017 292.50p 288.75p 285.00p 288.75p 1424
07/11/2017 292.50p 292.50p 285.00p 288.75p 16608
06/11/2017 287.00p 289.12p 285.00p 289.12p 11141
03/11/2017 287.00p 289.12p 288.05p 289.12p 8819
02/11/2017 287.00p 289.37p 285.07p 289.37p 7204
01/11/2017 286.25p 289.12p 285.97p 289.12p 7484
31/10/2017 286.25p 292.00p 286.00p 288.00p 2546
30/10/2017 290.25p 293.00p 286.50p 289.12p 29286
27/10/2017 294.00p 294.00p 290.00p 294.00p 6225
26/10/2017 290.00p 294.94p 290.00p 290.00p 10721
25/10/2017 297.00p 297.00p 292.95p 294.25p 9126
24/10/2017 298.00p 295.37p 294.07p 295.37p 4700
23/10/2017 298.00p 298.00p 294.85p 295.88p 17656
20/10/2017 299.25p 303.75p 293.75p 293.75p 31647

*Close Price adjusted for both dividends and splits