Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits