Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/07/2016 261.00p 261.00p 256.86p 257.00p 11615
19/07/2016 260.00p 260.00p 251.90p 260.00p 6349
18/07/2016 261.00p 261.00p 252.50p 255.50p 4987
15/07/2016 253.00p 257.66p 252.50p 252.50p 21749
14/07/2016 258.41p 258.50p 258.41p 258.50p 1934
13/07/2016 254.00p 254.00p 254.00p 254.00p 1375
12/07/2016 255.21p 260.46p 255.12p 257.87p 7591
11/07/2016 255.12p 260.46p 255.12p 257.87p 20320
08/07/2016 253.87p 258.50p 253.87p 258.50p 1750
07/07/2016 260.88p 261.89p 254.84p 258.50p 12105
06/07/2016 257.00p 258.61p 252.94p 257.00p 28856
05/07/2016 265.00p 265.00p 256.00p 256.00p 23901
04/07/2016 261.00p 269.01p 259.00p 259.00p 27359
01/07/2016 261.00p 270.00p 261.00p 270.00p 6865
30/06/2016 265.00p 267.75p 261.00p 261.00p 15303
29/06/2016 270.00p 271.00p 262.66p 271.00p 30114
28/06/2016 267.00p 267.29p 261.00p 261.00p 29984
27/06/2016 265.00p 266.00p 260.12p 262.75p 18967
24/06/2016 252.00p 265.00p 252.00p 262.00p 26941
23/06/2016 260.00p 264.00p 256.50p 264.00p 45018
22/06/2016 260.00p 260.00p 255.57p 260.00p 17706
21/06/2016 257.00p 257.00p 254.00p 254.00p 8025
20/06/2016 254.00p 257.17p 252.00p 252.00p 17110
17/06/2016 253.00p 253.00p 246.00p 253.00p 29512
16/06/2016 253.00p 253.00p 244.50p 244.50p 3267
15/06/2016 256.00p 256.00p 248.80p 256.00p 8210
14/06/2016 250.00p 251.50p 248.00p 248.00p 8536
13/06/2016 250.00p 255.00p 250.00p 250.00p 21460
10/06/2016 251.00p 259.00p 250.00p 252.00p 34961
09/06/2016 253.00p 259.93p 253.00p 253.25p 3532
08/06/2016 261.00p 261.00p 256.20p 261.00p 5373
07/06/2016 261.00p 261.00p 255.32p 257.00p 13445
06/06/2016 253.00p 261.00p 253.00p 257.25p 26330
03/06/2016 261.00p 261.00p 253.00p 257.00p 22304
02/06/2016 253.25p 261.00p 253.25p 253.25p 14190
01/06/2016 261.00p 261.00p 251.50p 257.00p 49358
31/05/2016 261.00p 261.00p 253.71p 261.00p 14711
27/05/2016 256.59p 256.59p 252.80p 255.63p 11948
26/05/2016 252.00p 255.50p 252.00p 255.50p 0
25/05/2016 252.00p 259.00p 252.00p 252.00p 4455
24/05/2016 257.00p 257.00p 252.33p 254.00p 17717
23/05/2016 259.00p 259.00p 252.00p 257.75p 2090
20/05/2016 253.00p 259.00p 252.19p 259.00p 6655
19/05/2016 259.00p 259.00p 251.00p 257.00p 7305
18/05/2016 256.63p 258.00p 253.33p 256.25p 4156
17/05/2016 257.75p 257.75p 255.38p 255.38p 31
16/05/2016 259.75p 259.75p 255.00p 257.50p 4712
13/05/2016 259.75p 259.75p 253.07p 259.75p 3863
12/05/2016 259.00p 259.00p 255.00p 255.38p 6179
11/05/2016 258.00p 258.00p 251.00p 253.50p 5850
10/05/2016 254.17p 256.75p 254.17p 255.00p 34819
09/05/2016 255.25p 257.31p 253.36p 253.63p 14390
06/05/2016 254.45p 256.25p 254.20p 255.25p 5014
05/05/2016 257.05p 257.05p 253.50p 256.25p 11643
04/05/2016 255.50p 257.44p 253.00p 255.50p 29129
03/05/2016 258.00p 258.00p 255.25p 255.50p 7922
29/04/2016 257.00p 258.86p 255.50p 255.50p 5803
28/04/2016 256.50p 258.93p 255.00p 255.00p 6130
27/04/2016 256.00p 258.92p 251.95p 256.00p 22098
26/04/2016 254.50p 255.25p 254.50p 254.50p 18740
25/04/2016 255.75p 257.21p 254.50p 254.50p 12511
22/04/2016 258.00p 258.00p 254.00p 254.00p 18838
21/04/2016 254.00p 258.31p 254.00p 254.12p 25640
20/04/2016 256.00p 259.50p 253.00p 254.50p 10448
19/04/2016 250.00p 257.84p 250.00p 254.12p 25110
18/04/2016 250.50p 257.85p 250.50p 250.50p 22547
15/04/2016 257.00p 257.00p 254.25p 254.75p 21855
14/04/2016 255.82p 259.50p 254.50p 254.50p 11422
13/04/2016 256.25p 259.00p 255.00p 255.25p 22541
12/04/2016 253.00p 255.61p 253.00p 254.12p 3790
11/04/2016 252.00p 256.20p 250.00p 253.63p 19996
08/04/2016 254.67p 256.16p 252.62p 254.12p 5971
07/04/2016 252.00p 255.00p 252.00p 252.62p 15129
06/04/2016 253.00p 253.00p 249.76p 253.00p 14649
05/04/2016 253.00p 253.00p 249.17p 253.00p 8834
04/04/2016 250.75p 252.70p 248.69p 250.00p 26049
01/04/2016 246.00p 250.52p 246.00p 250.00p 43971
31/03/2016 247.00p 250.75p 247.00p 250.75p 19608
30/03/2016 247.00p 250.00p 246.00p 247.50p 27739
29/03/2016 243.00p 248.70p 243.00p 246.00p 17581
24/03/2016 244.00p 248.70p 243.00p 244.00p 22375
23/03/2016 245.00p 248.94p 244.62p 247.00p 14167
22/03/2016 248.04p 248.75p 242.43p 245.75p 31408
21/03/2016 248.75p 248.75p 242.50p 248.75p 18741
18/03/2016 242.50p 249.00p 242.50p 242.50p 14159
17/03/2016 248.00p 248.00p 245.00p 248.00p 1296
16/03/2016 245.50p 248.00p 241.43p 245.62p 41713
15/03/2016 244.31p 245.00p 240.21p 242.13p 8951
14/03/2016 243.30p 243.30p 240.00p 240.88p 15631
11/03/2016 240.00p 244.50p 240.00p 240.00p 41872
10/03/2016 238.00p 240.45p 238.00p 239.25p 8383
09/03/2016 242.00p 242.00p 237.00p 242.00p 18253
08/03/2016 245.00p 245.00p 237.00p 237.00p 60428
07/03/2016 247.00p 253.00p 246.50p 246.50p 20203
04/03/2016 255.00p 255.00p 248.50p 255.00p 11540
03/03/2016 254.00p 254.00p 254.00p 254.00p 1703
02/03/2016 252.00p 254.00p 248.00p 248.00p 6814
01/03/2016 252.00p 257.40p 252.00p 252.00p 15015
29/02/2016 254.00p 256.70p 252.00p 254.25p 27626
26/02/2016 257.00p 257.00p 253.00p 256.00p 23834
25/02/2016 255.00p 255.00p 250.00p 250.00p 2124
24/02/2016 252.05p 254.00p 250.25p 250.25p 275
23/02/2016 247.50p 251.25p 247.50p 251.25p 771
22/02/2016 247.50p 252.94p 247.50p 248.50p 7477
19/02/2016 248.49p 252.29p 248.49p 251.13p 11803
18/02/2016 250.00p 254.55p 249.50p 249.50p 14844
17/02/2016 254.00p 256.00p 250.00p 250.00p 7659
16/02/2016 254.00p 254.00p 246.12p 248.50p 5531
15/02/2016 253.75p 253.75p 245.25p 245.25p 18073
12/02/2016 241.50p 249.00p 241.50p 241.50p 14438
11/02/2016 242.50p 249.00p 242.25p 242.25p 19236
10/02/2016 246.00p 250.00p 246.00p 246.00p 6080
09/02/2016 245.50p 249.45p 245.00p 245.25p 15997
08/02/2016 256.00p 256.00p 246.50p 246.50p 43859
05/02/2016 257.00p 257.00p 250.00p 250.00p 37174
04/02/2016 250.00p 255.35p 250.00p 250.00p 7260
03/02/2016 248.00p 257.00p 248.00p 248.00p 2856
02/02/2016 257.00p 257.00p 254.12p 257.00p 2187
01/02/2016 257.00p 257.00p 248.71p 257.00p 2322
29/01/2016 250.00p 255.00p 248.00p 248.00p 43119
28/01/2016 255.00p 255.00p 247.00p 247.00p 9663
27/01/2016 252.00p 255.00p 250.00p 250.00p 15399
26/01/2016 252.00p 253.00p 246.35p 252.00p 26719
25/01/2016 252.00p 253.00p 244.37p 253.00p 23812
22/01/2016 250.75p 252.00p 246.25p 246.25p 19574
21/01/2016 247.00p 249.55p 241.25p 242.75p 37210
20/01/2016 246.50p 255.53p 243.50p 245.62p 26419
19/01/2016 256.00p 258.95p 256.00p 256.00p 3487
18/01/2016 256.75p 258.75p 256.00p 256.75p 17167
15/01/2016 257.00p 262.00p 256.50p 256.50p 22879
14/01/2016 261.00p 262.15p 259.00p 259.00p 32645
13/01/2016 267.50p 268.61p 264.80p 267.50p 17112
12/01/2016 266.00p 268.00p 262.35p 267.00p 30728
11/01/2016 266.00p 266.00p 263.00p 265.00p 10032
08/01/2016 266.00p 267.00p 263.75p 266.00p 33909
07/01/2016 265.75p 266.00p 262.25p 266.00p 12895
06/01/2016 270.00p 270.00p 268.71p 270.00p 5763
05/01/2016 273.00p 273.00p 271.00p 273.00p 4321
04/01/2016 272.00p 273.00p 268.49p 271.00p 12407
31/12/2015 275.50p 275.50p 270.43p 272.25p 2564
30/12/2015 275.50p 275.50p 269.00p 275.50p 3650
29/12/2015 269.00p 273.75p 269.00p 269.00p 8689
24/12/2015 274.25p 274.25p 270.88p 270.88p 320
23/12/2015 274.00p 274.25p 268.93p 274.25p 28256
22/12/2015 269.50p 273.50p 268.80p 273.00p 11155
21/12/2015 273.00p 273.75p 269.50p 273.75p 19551
18/12/2015 268.00p 270.00p 268.00p 270.00p 7042
17/12/2015 268.00p 273.00p 267.50p 267.50p 11225
16/12/2015 271.00p 271.00p 267.90p 271.00p 9135
15/12/2015 267.00p 269.80p 265.95p 268.50p 16699
14/12/2015 267.00p 269.00p 263.50p 265.00p 32395
11/12/2015 273.00p 273.00p 267.00p 267.25p 37433
10/12/2015 270.00p 272.00p 270.00p 270.00p 90164
09/12/2015 272.50p 272.75p 270.76p 271.00p 8920
08/12/2015 267.00p 273.00p 267.00p 272.25p 50956
07/12/2015 262.00p 267.00p 262.00p 266.00p 28720
04/12/2015 260.00p 260.00p 255.87p 256.00p 2255
03/12/2015 254.50p 261.31p 254.50p 257.00p 11753
02/12/2015 260.93p 261.00p 256.19p 258.12p 15068
01/12/2015 260.75p 261.48p 256.25p 258.25p 17585
30/11/2015 253.25p 260.92p 253.25p 253.25p 9299
27/11/2015 255.00p 259.02p 255.00p 258.00p 22462
26/11/2015 255.26p 259.00p 255.00p 257.63p 23479
25/11/2015 261.00p 261.00p 255.00p 261.00p 3466
24/11/2015 253.25p 261.00p 253.25p 257.12p 659
23/11/2015 253.25p 258.60p 253.25p 253.25p 15685
20/11/2015 261.00p 261.00p 255.08p 257.00p 5653
19/11/2015 261.00p 261.00p 254.00p 257.00p 8079
18/11/2015 259.93p 260.00p 255.57p 256.25p 3965
17/11/2015 258.06p 258.06p 255.35p 256.12p 1303
16/11/2015 251.15p 257.15p 251.15p 254.12p 1218
13/11/2015 257.00p 259.92p 253.00p 257.00p 20339
12/11/2015 256.75p 259.00p 254.33p 256.75p 12226
11/11/2015 258.00p 259.00p 254.33p 256.50p 16456
10/11/2015 258.00p 258.00p 254.50p 256.50p 8000
09/11/2015 254.00p 259.25p 254.00p 256.00p 26308
06/11/2015 259.76p 259.76p 258.50p 258.50p 406
05/11/2015 254.00p 258.50p 254.00p 258.50p 13965
04/11/2015 255.00p 263.00p 254.00p 258.50p 35545
03/11/2015 255.20p 261.00p 255.20p 258.00p 1143
02/11/2015 260.00p 261.00p 254.00p 261.00p 7680
30/10/2015 262.00p 262.00p 258.00p 258.00p 5956
29/10/2015 261.75p 262.00p 258.00p 262.00p 28926
28/10/2015 260.90p 262.00p 257.87p 258.00p 1027
27/10/2015 260.00p 260.00p 254.78p 257.87p 7733
26/10/2015 262.00p 262.00p 254.25p 262.00p 14790
23/10/2015 263.00p 263.00p 255.80p 263.00p 2028
22/10/2015 263.00p 263.00p 255.85p 263.00p 7831
21/10/2015 262.50p 262.50p 254.50p 254.50p 1971
20/10/2015 256.00p 256.08p 255.20p 256.00p 34044
19/10/2015 263.29p 263.29p 256.90p 259.50p 17052
16/10/2015 264.75p 264.75p 260.37p 260.37p 1381
15/10/2015 264.48p 264.48p 258.80p 261.00p 5739
14/10/2015 258.25p 262.00p 258.25p 262.00p 306
13/10/2015 263.75p 262.00p 261.50p 261.50p 0
12/10/2015 263.75p 263.75p 258.80p 262.00p 33012
09/10/2015 257.75p 265.00p 255.28p 262.00p 20418
08/10/2015 257.30p 262.00p 257.30p 259.12p 4000
07/10/2015 263.25p 263.25p 257.88p 262.00p 5916
06/10/2015 263.50p 263.50p 256.00p 259.25p 17095

*Close Price adjusted for both dividends and splits