Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/10/2015 263.50p 263.50p 255.50p 263.50p 14317
02/10/2015 260.00p 260.00p 253.75p 253.75p 43105
01/10/2015 257.25p 259.96p 255.00p 257.75p 24933
30/09/2015 249.28p 257.50p 249.28p 257.25p 11152
29/09/2015 251.99p 252.20p 249.38p 250.00p 22814
28/09/2015 259.00p 259.00p 253.75p 253.75p 61
25/09/2015 254.50p 257.50p 253.85p 255.25p 19802
24/09/2015 254.00p 255.80p 252.70p 254.00p 8603
23/09/2015 256.50p 256.50p 252.00p 252.00p 12577
22/09/2015 253.50p 254.36p 251.25p 251.25p 23711
21/09/2015 257.00p 257.00p 253.85p 257.00p 10482
18/09/2015 255.00p 259.45p 254.48p 258.50p 18969
17/09/2015 260.00p 260.12p 256.00p 260.00p 16601
16/09/2015 260.00p 261.00p 252.40p 256.00p 12532
15/09/2015 255.00p 259.50p 255.00p 255.50p 4286
14/09/2015 260.75p 260.75p 254.56p 260.75p 6006
11/09/2015 258.75p 259.30p 255.73p 257.00p 5356
10/09/2015 261.00p 262.10p 257.00p 257.00p 1325
09/09/2015 261.75p 261.75p 256.83p 259.00p 3220
08/09/2015 258.75p 259.00p 257.00p 257.00p 9538
07/09/2015 257.00p 257.00p 254.75p 257.00p 9694
04/09/2015 254.63p 257.00p 254.63p 256.00p 11931
03/09/2015 260.00p 260.50p 259.17p 260.00p 18553
02/09/2015 258.00p 259.00p 255.27p 258.75p 4110
01/09/2015 250.00p 256.00p 250.00p 250.00p 9468
28/08/2015 258.20p 260.00p 255.40p 256.75p 7295
27/08/2015 252.00p 257.02p 252.00p 255.50p 11193
26/08/2015 245.00p 251.06p 245.00p 250.00p 18605
25/08/2015 239.00p 249.00p 236.37p 246.00p 81450
24/08/2015 242.00p 248.60p 230.75p 230.75p 35099
21/08/2015 254.95p 255.00p 254.35p 255.00p 5412
20/08/2015 258.00p 262.55p 258.00p 258.00p 9513
19/08/2015 265.75p 265.75p 262.72p 263.37p 26229
18/08/2015 264.41p 266.70p 264.35p 265.88p 7388
17/08/2015 264.41p 266.13p 264.41p 266.00p 4734
14/08/2015 268.00p 268.00p 265.50p 265.75p 22372
13/08/2015 268.00p 268.00p 265.00p 266.50p 14000
12/08/2015 265.50p 266.00p 264.89p 265.00p 14363
11/08/2015 267.04p 270.00p 267.04p 267.75p 10116
10/08/2015 270.00p 270.00p 268.40p 270.00p 7432
07/08/2015 265.50p 270.00p 265.50p 270.00p 10282
06/08/2015 266.35p 268.05p 264.25p 267.62p 5929
05/08/2015 270.00p 270.00p 264.25p 264.25p 33643
04/08/2015 270.00p 270.00p 265.71p 267.75p 18655
03/08/2015 268.34p 269.00p 268.00p 269.00p 0
31/07/2015 268.34p 268.52p 264.81p 268.00p 12941
30/07/2015 268.34p 268.34p 265.53p 267.75p 87650
29/07/2015 266.37p 268.50p 266.37p 267.75p 8382
28/07/2015 267.00p 268.75p 267.00p 267.37p 3302
27/07/2015 266.50p 268.46p 265.75p 265.75p 30932
24/07/2015 269.43p 270.00p 267.00p 267.25p 9578
23/07/2015 270.50p 270.50p 269.50p 270.00p 7374
22/07/2015 271.00p 271.00p 267.35p 271.00p 39829
21/07/2015 272.62p 272.62p 271.13p 271.13p 2500
20/07/2015 273.00p 273.96p 270.00p 270.00p 40196
17/07/2015 272.00p 272.00p 270.88p 270.88p 19336
16/07/2015 270.25p 271.00p 267.49p 270.00p 23647
15/07/2015 269.00p 270.50p 267.00p 267.00p 12372
14/07/2015 267.75p 268.00p 266.00p 268.00p 33881
13/07/2015 267.50p 269.10p 266.50p 266.50p 30561
10/07/2015 269.51p 270.00p 266.00p 267.25p 15651
09/07/2015 266.00p 267.50p 266.00p 266.00p 59578
08/07/2015 265.50p 267.50p 265.50p 265.50p 25037
07/07/2015 265.75p 272.08p 265.75p 265.75p 16596
06/07/2015 269.50p 270.50p 266.20p 270.50p 15452
03/07/2015 273.32p 274.38p 270.36p 271.75p 8746
02/07/2015 270.00p 270.00p 270.00p 270.00p 9
01/07/2015 271.00p 274.00p 269.44p 269.50p 9818
30/06/2015 271.00p 271.00p 267.00p 267.00p 10982
29/06/2015 269.00p 269.88p 266.37p 269.88p 5609
26/06/2015 273.50p 273.50p 272.08p 273.50p 10401
25/06/2015 275.65p 275.65p 274.13p 274.13p 3575
24/06/2015 275.65p 275.65p 273.62p 273.75p 4374
23/06/2015 276.50p 276.50p 273.62p 273.62p 1635
22/06/2015 275.00p 276.50p 275.00p 276.50p 9962
19/06/2015 274.75p 275.00p 271.15p 275.00p 20398
18/06/2015 274.75p 274.75p 274.06p 274.75p 1251
17/06/2015 275.00p 275.30p 274.75p 274.75p 9317
16/06/2015 274.00p 275.25p 272.25p 274.38p 13912
15/06/2015 274.75p 277.00p 271.25p 273.00p 22218
12/06/2015 274.50p 275.75p 272.94p 275.00p 5504
11/06/2015 276.00p 276.89p 274.50p 274.50p 23033
10/06/2015 279.00p 281.00p 279.00p 279.00p 13948
09/06/2015 277.50p 281.21p 277.00p 277.38p 17695
08/06/2015 280.00p 280.00p 279.15p 279.50p 9951
05/06/2015 276.00p 280.00p 276.00p 280.00p 36078
04/06/2015 276.00p 279.75p 275.75p 279.75p 23966
03/06/2015 276.25p 281.00p 276.25p 280.00p 61043
02/06/2015 279.00p 280.00p 278.40p 279.50p 21888
01/06/2015 282.00p 282.97p 280.66p 282.00p 7642
29/05/2015 279.75p 283.00p 279.75p 281.00p 34905
28/05/2015 279.59p 281.96p 279.50p 279.50p 7500
27/05/2015 279.75p 281.75p 276.00p 279.50p 8434
26/05/2015 280.80p 281.42p 277.00p 277.50p 18280
22/05/2015 280.00p 280.00p 277.50p 277.75p 8077
21/05/2015 277.75p 278.00p 275.10p 277.50p 4387
20/05/2015 274.69p 278.00p 274.69p 275.00p 1655
19/05/2015 276.75p 278.00p 274.76p 278.00p 10016
18/05/2015 275.75p 277.00p 273.66p 277.00p 19801
15/05/2015 275.75p 276.00p 272.25p 276.00p 29056
14/05/2015 274.75p 276.50p 274.30p 276.00p 29580
13/05/2015 273.00p 275.00p 273.00p 274.75p 21729
12/05/2015 275.75p 276.00p 270.29p 272.50p 30279
11/05/2015 272.75p 275.00p 272.00p 273.50p 26049
08/05/2015 270.75p 273.00p 270.05p 273.00p 18754
07/05/2015 267.50p 269.75p 265.85p 269.75p 22010
06/05/2015 268.25p 268.42p 263.50p 267.75p 12058
05/05/2015 263.75p 268.06p 263.50p 263.50p 11811
01/05/2015 263.50p 264.66p 263.50p 263.50p 7056
30/04/2015 263.50p 268.25p 263.50p 263.50p 35341
29/04/2015 265.00p 269.75p 263.50p 263.50p 22410
28/04/2015 268.00p 270.50p 265.00p 265.00p 14244
27/04/2015 272.00p 272.00p 269.13p 270.00p 54571
24/04/2015 271.75p 273.00p 271.50p 271.50p 3081
23/04/2015 271.75p 272.01p 270.04p 272.00p 27383
22/04/2015 269.75p 271.25p 266.95p 271.25p 33653
21/04/2015 265.50p 270.00p 265.50p 265.50p 18708
20/04/2015 264.75p 267.00p 263.25p 265.00p 18935
17/04/2015 265.00p 265.00p 263.05p 265.00p 9315
16/04/2015 263.25p 264.75p 262.97p 264.75p 14203
15/04/2015 260.75p 264.75p 260.75p 260.75p 18348
14/04/2015 263.75p 264.75p 261.14p 264.75p 7635
13/04/2015 261.75p 263.00p 260.76p 263.00p 27194
10/04/2015 258.00p 261.98p 255.39p 259.50p 28071
09/04/2015 257.70p 257.70p 255.10p 255.50p 41078
08/04/2015 256.00p 258.50p 254.50p 257.50p 33523
07/04/2015 253.25p 255.00p 251.00p 255.00p 37019
02/04/2015 251.00p 252.00p 249.67p 252.00p 9093
01/04/2015 246.00p 251.00p 246.00p 251.00p 59382
31/03/2015 244.25p 248.00p 244.25p 248.00p 24619
30/03/2015 247.25p 248.00p 244.46p 248.00p 13501
27/03/2015 245.21p 246.71p 243.00p 245.00p 36674
26/03/2015 242.25p 246.48p 240.00p 244.25p 32991
25/03/2015 247.00p 247.00p 243.75p 246.50p 30320
24/03/2015 244.25p 245.68p 244.00p 244.00p 7877
23/03/2015 246.75p 247.00p 244.00p 245.62p 24606
20/03/2015 244.25p 247.00p 244.14p 247.00p 45105
19/03/2015 244.25p 245.50p 242.75p 245.50p 21237
18/03/2015 244.75p 245.00p 242.25p 245.00p 9948
17/03/2015 244.94p 244.94p 242.50p 242.50p 29050
16/03/2015 242.00p 245.00p 239.72p 245.00p 14763
13/03/2015 241.75p 245.03p 239.98p 241.75p 29107
12/03/2015 239.50p 240.50p 238.23p 240.50p 14501
11/03/2015 238.75p 240.25p 236.86p 237.50p 19199
10/03/2015 240.25p 242.00p 239.22p 240.25p 42033
09/03/2015 239.75p 240.50p 238.50p 239.50p 29078
06/03/2015 240.50p 240.50p 238.00p 238.00p 17584
05/03/2015 239.83p 239.83p 237.50p 239.25p 24322
04/03/2015 239.50p 240.00p 238.22p 239.00p 22171
03/03/2015 240.50p 240.50p 237.50p 239.00p 17424
02/03/2015 240.50p 240.94p 237.50p 237.50p 22136
27/02/2015 238.48p 239.50p 237.58p 238.50p 17107
26/02/2015 240.25p 240.25p 236.25p 239.50p 4902
25/02/2015 239.50p 239.50p 237.12p 239.50p 11981
24/02/2015 240.50p 240.50p 237.30p 240.50p 15478
23/02/2015 238.25p 240.00p 238.00p 238.12p 38727
20/02/2015 235.25p 238.75p 235.00p 237.50p 42168
19/02/2015 235.00p 236.80p 235.00p 236.75p 19693
18/02/2015 235.00p 238.00p 235.00p 235.00p 11511
17/02/2015 235.25p 236.70p 233.75p 233.75p 5191
16/02/2015 236.50p 236.50p 233.64p 234.00p 17561
13/02/2015 235.75p 236.25p 231.18p 233.25p 18199
12/02/2015 235.25p 235.25p 233.64p 234.12p 3404
11/02/2015 235.36p 235.50p 233.00p 234.75p 14381
10/02/2015 235.50p 235.50p 233.00p 233.00p 16198
09/02/2015 233.50p 235.39p 233.03p 235.12p 29933
06/02/2015 236.50p 236.50p 233.28p 234.75p 19782
05/02/2015 235.84p 236.37p 233.14p 235.12p 8971
04/02/2015 237.21p 237.35p 234.50p 236.37p 48317
03/02/2015 236.25p 238.25p 234.75p 236.00p 37370
02/02/2015 236.00p 237.69p 234.25p 236.12p 16381
30/01/2015 238.25p 238.25p 234.75p 238.00p 24529
29/01/2015 236.02p 237.28p 236.00p 236.88p 24875
28/01/2015 238.02p 238.02p 235.50p 237.00p 2633
27/01/2015 235.75p 236.99p 233.50p 235.50p 6904
26/01/2015 238.00p 238.00p 235.77p 237.75p 13349
23/01/2015 238.00p 238.00p 236.59p 238.00p 24872
22/01/2015 237.00p 237.00p 235.85p 236.75p 3464
21/01/2015 231.50p 237.75p 231.50p 233.50p 19543
20/01/2015 235.25p 236.89p 231.50p 231.50p 31880
19/01/2015 233.50p 237.55p 233.50p 233.50p 16071
16/01/2015 234.50p 237.12p 234.50p 234.50p 4127
15/01/2015 234.00p 234.92p 234.00p 234.00p 20129
14/01/2015 236.00p 236.75p 233.50p 234.12p 23488
13/01/2015 236.50p 237.25p 233.40p 236.00p 24636
12/01/2015 235.50p 238.95p 233.64p 235.00p 21062
09/01/2015 237.75p 238.95p 232.50p 232.50p 41746
08/01/2015 236.75p 237.63p 235.25p 236.12p 13000
07/01/2015 235.50p 238.00p 235.50p 236.75p 3368
06/01/2015 238.25p 238.50p 235.29p 236.88p 9231
05/01/2015 238.75p 239.00p 235.59p 238.50p 22410
02/01/2015 238.75p 239.00p 236.33p 239.00p 5481
31/12/2014 238.75p 239.00p 238.75p 239.00p 1532
30/12/2014 237.00p 239.00p 236.94p 239.00p 8813
29/12/2014 238.00p 238.00p 236.50p 237.63p 7647
24/12/2014 237.50p 237.50p 236.37p 236.50p 106
23/12/2014 237.06p 237.32p 235.38p 236.37p 12767
22/12/2014 234.00p 237.25p 234.00p 234.00p 12692
19/12/2014 237.25p 237.50p 235.40p 237.25p 22979
18/12/2014 234.00p 236.00p 233.74p 236.00p 12281

*Close Price adjusted for both dividends and splits