Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits