Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/05/2017 294.00p 294.00p 290.49p 294.00p 9815
04/05/2017 294.00p 294.00p 290.25p 290.25p 4756
03/05/2017 294.00p 294.00p 290.46p 291.50p 3902
02/05/2017 293.00p 294.00p 290.49p 294.00p 15016
28/04/2017 292.00p 292.00p 289.20p 291.00p 18019
27/04/2017 291.50p 291.50p 288.00p 288.00p 16220
26/04/2017 287.00p 291.00p 286.92p 288.75p 15239
25/04/2017 285.25p 287.00p 281.12p 284.00p 27580
24/04/2017 287.00p 287.00p 279.00p 283.50p 23451
21/04/2017 277.50p 281.07p 277.00p 280.50p 18526
20/04/2017 279.00p 283.26p 277.50p 277.50p 25244
19/04/2017 281.00p 283.75p 281.00p 283.75p 32732
18/04/2017 283.00p 286.80p 283.00p 283.38p 22223
13/04/2017 283.25p 289.93p 282.86p 286.88p 15366
12/04/2017 290.75p 290.75p 283.00p 290.75p 31365
11/04/2017 284.84p 286.88p 283.40p 286.88p 7374
10/04/2017 286.56p 287.00p 283.77p 287.00p 7565
07/04/2017 284.25p 287.30p 283.00p 285.88p 36334
06/04/2017 287.00p 288.76p 284.00p 287.37p 20991
05/04/2017 288.00p 290.70p 287.00p 288.37p 18962
04/04/2017 290.00p 290.83p 288.00p 288.00p 12153
03/04/2017 289.00p 292.88p 288.00p 289.25p 21899
31/03/2017 289.00p 294.00p 289.00p 294.00p 15880
30/03/2017 290.00p 290.00p 289.00p 289.00p 2186
29/03/2017 290.00p 292.00p 290.00p 292.00p 6000
28/03/2017 290.75p 295.62p 290.00p 293.75p 33166
27/03/2017 298.00p 298.00p 291.00p 294.50p 11727
24/03/2017 300.00p 300.00p 295.41p 295.50p 151
23/03/2017 295.41p 295.50p 291.85p 295.25p 20779
22/03/2017 300.00p 300.00p 291.18p 300.00p 12756
21/03/2017 291.00p 296.00p 291.00p 296.00p 21556
20/03/2017 301.00p 301.00p 292.00p 296.00p 12174
17/03/2017 301.00p 301.00p 292.00p 301.00p 3922
16/03/2017 291.00p 294.90p 291.00p 291.00p 4102
15/03/2017 291.00p 294.51p 291.00p 291.25p 6888
14/03/2017 296.00p 296.00p 294.90p 296.00p 69433
13/03/2017 291.00p 301.00p 291.00p 301.00p 5016
10/03/2017 299.00p 299.00p 291.00p 295.00p 16635
09/03/2017 293.00p 294.51p 290.50p 290.50p 13546
08/03/2017 301.50p 301.50p 295.73p 301.50p 7564
07/03/2017 293.00p 298.00p 293.00p 298.00p 16973
06/03/2017 303.00p 303.00p 294.00p 298.00p 15408
03/03/2017 296.51p 297.50p 294.00p 297.50p 7122
02/03/2017 296.90p 298.00p 296.80p 298.00p 8999
01/03/2017 293.00p 302.75p 293.00p 302.75p 11889
28/02/2017 300.00p 303.00p 293.00p 293.00p 15273
27/02/2017 292.00p 300.00p 292.00p 295.50p 7761
24/02/2017 298.00p 301.40p 291.25p 295.50p 34418
23/02/2017 304.00p 308.96p 300.00p 302.00p 30291
22/02/2017 307.00p 310.00p 304.85p 310.00p 3537
21/02/2017 308.25p 308.25p 306.00p 308.25p 6633
20/02/2017 313.50p 313.50p 305.50p 309.38p 3507
17/02/2017 305.00p 310.85p 305.00p 307.50p 3648
16/02/2017 305.00p 312.29p 302.65p 307.50p 17025
15/02/2017 306.60p 311.66p 306.60p 309.00p 8428
14/02/2017 301.90p 308.66p 301.90p 306.50p 11597
13/02/2017 301.90p 307.66p 301.00p 305.50p 16980
10/02/2017 310.00p 310.00p 303.34p 310.00p 6116
09/02/2017 309.00p 310.00p 302.60p 305.00p 5778
08/02/2017 309.00p 309.00p 302.34p 309.00p 11292
07/02/2017 309.00p 309.00p 301.60p 304.50p 8514
06/02/2017 306.50p 306.50p 300.90p 304.00p 6143
03/02/2017 303.00p 308.00p 303.00p 308.00p 112
02/02/2017 299.66p 303.44p 299.60p 302.00p 11314
01/02/2017 305.00p 305.00p 299.66p 302.00p 4207
31/01/2017 305.00p 305.00p 298.70p 302.00p 21454
30/01/2017 303.44p 303.44p 299.60p 302.00p 3599
27/01/2017 301.25p 307.90p 298.06p 302.62p 60584
26/01/2017 309.00p 309.00p 301.50p 309.00p 26183
25/01/2017 309.00p 309.00p 302.00p 309.00p 5571
24/01/2017 299.00p 309.00p 299.00p 304.50p 6546
23/01/2017 309.00p 309.00p 301.02p 309.00p 24719
20/01/2017 309.00p 309.00p 301.50p 304.00p 9314
19/01/2017 309.00p 309.00p 301.50p 304.00p 10422
18/01/2017 309.00p 309.00p 299.00p 299.00p 20008
17/01/2017 301.00p 310.00p 300.75p 309.00p 3582
16/01/2017 311.00p 311.00p 306.73p 308.00p 11508
13/01/2017 309.00p 310.50p 303.75p 307.25p 19240
12/01/2017 305.00p 308.75p 304.73p 306.50p 36263
11/01/2017 308.00p 311.00p 307.95p 311.00p 11210
10/01/2017 301.75p 308.00p 301.75p 305.63p 32191
09/01/2017 300.00p 304.50p 297.60p 304.50p 37210
06/01/2017 293.00p 300.00p 293.00p 296.50p 3842
05/01/2017 300.00p 300.33p 293.00p 293.00p 47709
04/01/2017 299.00p 300.00p 293.66p 300.00p 12555
03/01/2017 292.50p 296.04p 291.60p 294.50p 21932
30/12/2016 297.00p 297.00p 292.74p 294.00p 17485
29/12/2016 291.00p 297.18p 291.00p 291.00p 7126
28/12/2016 296.50p 296.50p 293.75p 293.75p 3119
23/12/2016 294.88p 296.50p 292.10p 293.75p 20757
22/12/2016 293.75p 296.00p 290.60p 296.00p 26369
21/12/2016 293.75p 293.75p 287.68p 293.75p 6983
20/12/2016 293.75p 293.75p 288.50p 290.37p 34515
19/12/2016 292.00p 293.75p 288.57p 290.37p 11247
16/12/2016 287.00p 292.00p 284.00p 292.00p 25495
15/12/2016 285.00p 287.00p 280.50p 285.00p 37412
14/12/2016 280.00p 284.00p 279.50p 282.00p 32050
13/12/2016 281.00p 281.10p 278.18p 279.63p 11146
12/12/2016 271.75p 281.00p 271.75p 277.50p 42615
09/12/2016 268.00p 272.00p 267.62p 268.00p 26246
08/12/2016 262.00p 267.75p 262.00p 264.25p 24429
07/12/2016 260.25p 267.90p 260.25p 264.63p 36846
06/12/2016 263.25p 267.25p 259.00p 262.37p 53380
05/12/2016 268.00p 268.50p 260.95p 266.00p 20418
02/12/2016 268.00p 268.00p 261.00p 264.50p 3436
01/12/2016 264.00p 264.50p 263.87p 264.50p 24279
30/11/2016 262.05p 264.63p 262.05p 264.63p 25797
29/11/2016 268.00p 268.00p 262.05p 268.00p 31118
28/11/2016 268.00p 268.00p 262.75p 264.50p 3184
25/11/2016 263.24p 265.50p 263.24p 265.50p 24697
24/11/2016 263.24p 265.00p 263.24p 265.00p 3122
23/11/2016 262.00p 265.00p 262.00p 265.00p 9510
22/11/2016 264.00p 268.00p 264.00p 265.50p 27494
21/11/2016 265.00p 265.00p 261.00p 261.00p 24216
18/11/2016 260.75p 265.00p 260.75p 262.75p 5781
17/11/2016 263.50p 265.00p 261.28p 265.00p 18731
16/11/2016 263.45p 263.45p 260.26p 260.75p 14443
15/11/2016 262.00p 263.00p 257.56p 263.00p 28476
14/11/2016 262.00p 262.00p 259.00p 259.00p 5490
11/11/2016 256.00p 260.00p 254.80p 258.25p 10959
10/11/2016 254.00p 258.00p 253.76p 254.50p 14781
09/11/2016 246.00p 251.50p 245.34p 250.50p 47493
08/11/2016 252.50p 252.50p 246.92p 251.50p 26068
07/11/2016 249.00p 253.20p 246.50p 249.62p 36164
04/11/2016 249.00p 253.00p 246.75p 249.87p 43969
03/11/2016 256.00p 256.00p 249.00p 249.00p 31080
02/11/2016 254.75p 254.75p 250.09p 251.87p 4848
01/11/2016 256.00p 256.00p 253.34p 256.00p 153
31/10/2016 255.00p 256.00p 250.14p 256.00p 21527
28/10/2016 256.00p 256.00p 249.35p 252.50p 14347
27/10/2016 253.55p 253.55p 250.12p 252.50p 5438
26/10/2016 251.00p 257.14p 250.00p 253.50p 15462
25/10/2016 258.00p 259.00p 251.12p 256.00p 3603
24/10/2016 248.00p 257.00p 248.00p 253.50p 11525
21/10/2016 248.00p 254.66p 248.00p 252.50p 29670
20/10/2016 248.00p 254.66p 248.00p 253.50p 3981
19/10/2016 248.00p 254.75p 248.00p 248.00p 10629
18/10/2016 250.00p 255.25p 250.00p 252.50p 4295
17/10/2016 250.00p 257.00p 248.00p 248.00p 53149
14/10/2016 250.00p 255.00p 250.00p 255.00p 24248
13/10/2016 252.00p 255.43p 250.00p 251.00p 28433
12/10/2016 252.00p 256.90p 252.00p 252.00p 11973
11/10/2016 252.50p 257.25p 252.50p 257.25p 40866
10/10/2016 258.00p 258.00p 253.91p 257.25p 33840
07/10/2016 255.00p 261.00p 254.00p 260.00p 38597
06/10/2016 256.00p 256.00p 254.50p 254.50p 12801
05/10/2016 254.00p 260.50p 252.00p 252.50p 10181
04/10/2016 260.00p 260.00p 252.50p 252.50p 50611
03/10/2016 262.00p 262.00p 254.55p 255.25p 11676
30/09/2016 260.95p 261.03p 255.09p 257.12p 9084
29/09/2016 258.00p 258.00p 255.00p 257.00p 15938
28/09/2016 262.50p 262.50p 255.00p 256.50p 8815
27/09/2016 258.00p 259.00p 256.00p 258.00p 10514
26/09/2016 264.50p 264.50p 260.50p 260.50p 4476
23/09/2016 265.00p 265.00p 259.75p 259.75p 10565
22/09/2016 260.00p 265.00p 260.00p 265.00p 654
21/09/2016 260.00p 265.00p 257.00p 265.00p 43994
20/09/2016 255.25p 262.40p 255.25p 255.25p 11522
19/09/2016 256.25p 265.00p 255.35p 256.25p 22133
16/09/2016 260.75p 265.00p 257.87p 265.00p 22359
15/09/2016 254.00p 258.42p 253.85p 254.00p 6743
14/09/2016 260.75p 260.75p 253.00p 256.87p 639
13/09/2016 251.00p 258.81p 251.00p 253.00p 2479
12/09/2016 254.25p 257.90p 250.75p 250.75p 29433
09/09/2016 260.00p 260.00p 253.00p 253.00p 10357
08/09/2016 261.00p 261.00p 259.60p 260.00p 22847
07/09/2016 254.00p 258.50p 254.00p 258.50p 1745
06/09/2016 253.25p 258.00p 253.00p 253.25p 18854
05/09/2016 255.00p 262.37p 253.25p 253.25p 22949
02/09/2016 262.50p 264.00p 253.50p 255.00p 20028
01/09/2016 258.00p 262.50p 253.50p 258.00p 9283
31/08/2016 253.50p 255.87p 253.50p 253.50p 6778
30/08/2016 263.00p 263.00p 259.15p 263.00p 8159
26/08/2016 254.25p 258.49p 254.25p 254.25p 7301
25/08/2016 257.50p 262.10p 257.50p 257.50p 897
24/08/2016 259.50p 261.85p 259.25p 259.25p 19933
23/08/2016 263.00p 263.00p 258.42p 260.00p 6526
22/08/2016 263.00p 263.00p 263.00p 263.00p 87
19/08/2016 263.00p 263.00p 258.12p 260.12p 3563
18/08/2016 260.50p 263.00p 254.00p 263.00p 32134
17/08/2016 261.50p 261.50p 254.30p 257.25p 22430
16/08/2016 254.00p 256.00p 253.50p 253.50p 17485
15/08/2016 261.75p 262.00p 256.20p 259.00p 21329
12/08/2016 259.57p 259.66p 255.21p 256.63p 9779
11/08/2016 258.00p 259.00p 253.75p 256.63p 22175
10/08/2016 258.00p 258.00p 253.00p 253.00p 19674
09/08/2016 256.00p 258.00p 251.60p 258.00p 22651
08/08/2016 254.32p 254.37p 250.16p 250.75p 20842
05/08/2016 252.00p 255.00p 247.00p 251.62p 25660
04/08/2016 249.00p 250.70p 247.50p 248.38p 54577
03/08/2016 247.00p 249.00p 247.00p 247.00p 17964
02/08/2016 250.00p 252.73p 249.00p 249.75p 13380
01/08/2016 253.15p 253.15p 250.00p 252.25p 14253
29/07/2016 250.50p 250.80p 250.00p 250.00p 9715
28/07/2016 256.50p 257.50p 250.50p 256.50p 33712
27/07/2016 255.82p 258.68p 255.82p 257.87p 7315
26/07/2016 261.50p 262.50p 258.75p 258.75p 11408
25/07/2016 261.50p 261.50p 252.50p 261.50p 17075
22/07/2016 256.91p 256.91p 252.98p 253.75p 8040
21/07/2016 261.00p 261.50p 253.50p 260.50p 19906

*Close Price adjusted for both dividends and splits