Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2014 229.75p 232.00p 227.03p 232.00p 24878
16/12/2014 228.50p 234.00p 227.63p 232.00p 76329
15/12/2014 230.00p 234.36p 230.00p 230.00p 9902
12/12/2014 235.00p 235.10p 234.12p 234.12p 12000
11/12/2014 236.75p 236.75p 233.75p 235.37p 19538
10/12/2014 236.25p 239.50p 235.25p 235.50p 72570
09/12/2014 236.50p 240.88p 235.50p 237.50p 32183
08/12/2014 241.06p 241.06p 239.88p 239.88p 2850
05/12/2014 237.50p 243.00p 234.70p 241.50p 114008
04/12/2014 234.70p 236.78p 233.00p 235.25p 4703
03/12/2014 234.75p 237.50p 233.00p 233.00p 37459
02/12/2014 236.00p 237.50p 233.75p 237.00p 42424
01/12/2014 231.50p 236.51p 231.50p 236.00p 40380
28/11/2014 233.00p 236.00p 232.75p 236.00p 34543
27/11/2014 231.00p 232.00p 230.75p 230.75p 7101
26/11/2014 232.00p 233.28p 229.50p 231.75p 5096
25/11/2014 222.50p 232.50p 222.25p 232.50p 57438
24/11/2014 221.75p 222.75p 220.00p 221.50p 25176
21/11/2014 220.00p 220.73p 217.00p 219.88p 4968
20/11/2014 219.00p 219.00p 215.00p 217.00p 82273
19/11/2014 221.25p 223.47p 218.50p 218.50p 57848
18/11/2014 223.25p 225.69p 221.00p 221.00p 112924
17/11/2014 229.00p 229.82p 223.00p 223.00p 81889
14/11/2014 235.00p 235.25p 229.00p 229.00p 47253
13/11/2014 236.28p 238.00p 236.25p 236.25p 8242
12/11/2014 237.75p 238.00p 234.18p 238.00p 4527
11/11/2014 235.00p 238.00p 234.33p 238.00p 10707
10/11/2014 235.00p 237.25p 233.19p 234.75p 8631
07/11/2014 234.75p 237.00p 229.25p 237.00p 109825
06/11/2014 228.00p 233.91p 228.00p 228.00p 1806
05/11/2014 232.00p 233.59p 228.00p 228.00p 13896
04/11/2014 232.75p 233.21p 230.00p 230.00p 10565
03/11/2014 232.25p 236.50p 230.48p 232.00p 14070
31/10/2014 233.00p 236.00p 232.00p 236.00p 14047
30/10/2014 231.50p 234.50p 228.00p 234.50p 17678
29/10/2014 232.00p 234.00p 228.75p 230.00p 10455
28/10/2014 229.25p 229.35p 224.49p 227.13p 6600
27/10/2014 224.75p 227.90p 224.75p 226.13p 16805
24/10/2014 220.50p 225.00p 220.50p 225.00p 14039
23/10/2014 220.00p 220.50p 217.50p 219.25p 25853
22/10/2014 220.00p 221.75p 218.66p 220.25p 7835
21/10/2014 215.00p 220.00p 215.00p 220.00p 47625
20/10/2014 216.50p 217.59p 212.33p 212.50p 31373
17/10/2014 213.00p 216.50p 209.25p 213.25p 10778
16/10/2014 219.25p 219.25p 209.49p 212.75p 10299
15/10/2014 218.75p 220.88p 214.31p 219.00p 25648
14/10/2014 218.00p 221.00p 215.00p 221.00p 20737
13/10/2014 210.00p 219.00p 206.41p 219.00p 53011
10/10/2014 221.00p 222.78p 214.50p 215.50p 38661
09/10/2014 227.00p 227.00p 225.00p 225.75p 22551
08/10/2014 224.96p 228.20p 224.96p 226.00p 1761
07/10/2014 228.89p 228.89p 225.87p 226.87p 25019
06/10/2014 227.00p 228.08p 225.57p 226.38p 5102
03/10/2014 223.00p 226.97p 223.00p 223.00p 11401
02/10/2014 227.00p 227.00p 223.75p 225.38p 19402
01/10/2014 228.00p 231.00p 226.25p 226.25p 10282
30/09/2014 227.00p 229.22p 227.00p 229.00p 14955
29/09/2014 230.00p 230.24p 228.00p 230.00p 16753
26/09/2014 228.00p 230.47p 228.00p 228.00p 2171
25/09/2014 231.25p 233.49p 229.00p 229.00p 14222
24/09/2014 234.25p 234.25p 231.25p 231.25p 14100
23/09/2014 234.97p 235.18p 231.00p 233.00p 4916
22/09/2014 231.25p 235.89p 231.00p 231.00p 29431
19/09/2014 240.00p 240.00p 234.25p 240.00p 26684
18/09/2014 236.39p 236.39p 231.00p 234.50p 8954
17/09/2014 231.25p 236.25p 231.00p 231.00p 11842
16/09/2014 233.00p 236.78p 231.00p 231.00p 28027
15/09/2014 236.00p 236.00p 234.50p 234.50p 5500
12/09/2014 235.00p 238.00p 233.25p 238.00p 10153
11/09/2014 237.75p 239.75p 235.25p 238.00p 5310
10/09/2014 235.15p 239.25p 235.15p 237.50p 42458
09/09/2014 240.00p 240.00p 235.00p 235.00p 26991
08/09/2014 235.75p 238.84p 235.00p 235.00p 29703
05/09/2014 235.25p 238.90p 235.25p 238.75p 19190
04/09/2014 235.00p 238.95p 235.00p 235.00p 8656
03/09/2014 237.04p 240.00p 235.72p 237.63p 34243
02/09/2014 239.50p 242.00p 235.50p 237.00p 78825
01/09/2014 237.75p 238.50p 235.79p 238.50p 23044
29/08/2014 236.25p 239.00p 235.75p 239.00p 32616
28/08/2014 235.75p 237.00p 233.35p 237.00p 18569
27/08/2014 234.75p 238.00p 234.14p 238.00p 29249
26/08/2014 234.75p 235.00p 232.10p 235.00p 50662
22/08/2014 228.75p 234.00p 228.64p 234.00p 16749
21/08/2014 228.63p 229.00p 228.00p 228.00p 4417
20/08/2014 228.75p 229.00p 226.00p 229.00p 34040
19/08/2014 228.00p 228.00p 224.25p 226.75p 9042
18/08/2014 222.75p 225.50p 222.75p 225.00p 31503
15/08/2014 225.10p 225.50p 223.25p 224.13p 14272
14/08/2014 225.29p 225.29p 223.75p 224.38p 22347
13/08/2014 225.22p 225.75p 223.68p 224.50p 19188
12/08/2014 225.00p 225.00p 223.60p 224.75p 22147
11/08/2014 225.50p 228.61p 223.92p 227.00p 41809
08/08/2014 225.50p 225.50p 222.75p 222.75p 3351
07/08/2014 228.75p 229.00p 223.12p 228.00p 45242
06/08/2014 227.50p 231.31p 223.00p 223.00p 15267
05/08/2014 227.75p 231.31p 227.50p 227.50p 5402
04/08/2014 227.75p 231.31p 227.50p 227.50p 11286
01/08/2014 233.25p 233.25p 227.50p 227.50p 29237
31/07/2014 233.50p 238.62p 233.25p 233.25p 28840
30/07/2014 235.00p 240.81p 233.50p 233.50p 18230
29/07/2014 234.52p 237.61p 234.50p 235.75p 3554
28/07/2014 238.32p 239.27p 234.00p 237.00p 62561
25/07/2014 236.00p 238.84p 234.00p 234.00p 8583
24/07/2014 236.50p 239.37p 235.00p 237.00p 19340
23/07/2014 235.00p 239.50p 235.00p 235.00p 12557
22/07/2014 238.75p 239.50p 235.60p 239.50p 20227
21/07/2014 235.80p 240.00p 235.80p 237.00p 17400
18/07/2014 239.50p 240.00p 237.50p 240.00p 53442
17/07/2014 238.25p 239.19p 238.25p 238.50p 3954
16/07/2014 239.05p 239.50p 236.42p 238.12p 15738
15/07/2014 238.00p 239.78p 237.75p 239.00p 7276
14/07/2014 240.00p 240.00p 238.00p 238.50p 9086
11/07/2014 238.00p 240.00p 235.48p 240.00p 23661
10/07/2014 238.00p 241.77p 235.50p 236.37p 14759
09/07/2014 241.75p 242.50p 239.28p 239.63p 47919
08/07/2014 241.75p 242.50p 235.52p 242.50p 18815
07/07/2014 242.25p 243.00p 237.49p 242.75p 22226
04/07/2014 239.43p 240.09p 234.75p 239.25p 22930
03/07/2014 241.32p 241.32p 238.50p 238.63p 10368
02/07/2014 235.25p 241.50p 235.25p 235.25p 8237
01/07/2014 239.75p 242.00p 235.75p 242.00p 42445
30/06/2014 238.25p 240.00p 233.00p 240.00p 28647
27/06/2014 238.25p 238.50p 234.43p 238.50p 7256
26/06/2014 234.68p 236.00p 234.68p 236.00p 1500
25/06/2014 236.25p 238.00p 233.00p 235.00p 5308
24/06/2014 237.50p 239.72p 237.50p 238.50p 9338
23/06/2014 240.00p 240.00p 237.00p 238.50p 33477
20/06/2014 237.00p 240.00p 237.00p 240.00p 21356
19/06/2014 235.75p 241.00p 235.75p 240.00p 19054
18/06/2014 235.75p 236.00p 231.84p 236.00p 14823
17/06/2014 230.25p 236.00p 230.00p 230.50p 16179
16/06/2014 235.00p 236.00p 233.00p 236.00p 253574
13/06/2014 233.34p 237.75p 232.58p 233.00p 2500
12/06/2014 236.75p 239.00p 234.00p 237.75p 30362
11/06/2014 235.00p 237.00p 233.25p 237.00p 14242
10/06/2014 238.75p 239.00p 235.00p 239.00p 10070
09/06/2014 236.00p 238.50p 231.00p 235.00p 60025
06/06/2014 231.25p 236.25p 231.00p 231.00p 17287
05/06/2014 234.00p 236.25p 234.00p 236.25p 3385
04/06/2014 234.99p 236.00p 232.28p 233.75p 19515
03/06/2014 233.50p 236.00p 232.50p 234.75p 38170
02/06/2014 232.00p 234.00p 228.13p 234.00p 37689
30/05/2014 230.50p 231.50p 229.50p 229.50p 6881
29/05/2014 232.00p 233.00p 230.00p 233.00p 2976
28/05/2014 231.50p 232.00p 228.85p 230.00p 13612
27/05/2014 229.75p 231.75p 224.52p 230.38p 33422
23/05/2014 231.75p 231.75p 229.39p 231.00p 17273
22/05/2014 230.12p 231.75p 229.50p 230.00p 25660
21/05/2014 230.00p 232.00p 227.50p 229.50p 37629
20/05/2014 229.50p 229.50p 226.25p 227.50p 22181
19/05/2014 227.55p 227.55p 226.25p 226.25p 5727
16/05/2014 228.50p 228.75p 226.95p 227.13p 42912
15/05/2014 227.50p 230.50p 226.00p 230.00p 52956
14/05/2014 227.32p 227.78p 225.56p 226.00p 16474
13/05/2014 224.75p 228.00p 221.13p 225.00p 43176
12/05/2014 220.75p 222.62p 218.80p 221.13p 10519
09/05/2014 220.00p 220.95p 216.00p 219.50p 18806
08/05/2014 216.75p 219.50p 215.50p 219.50p 20182
07/05/2014 214.50p 216.25p 214.50p 215.50p 11689
06/05/2014 217.18p 217.18p 214.37p 214.50p 8607
02/05/2014 214.60p 217.44p 214.37p 214.37p 13484
01/05/2014 217.25p 217.50p 214.70p 217.50p 8834
30/04/2014 214.00p 217.50p 213.75p 217.50p 11020
29/04/2014 216.25p 216.58p 213.75p 213.75p 7555
28/04/2014 213.85p 216.50p 211.75p 213.75p 27295
25/04/2014 215.77p 216.56p 214.25p 214.37p 26528
24/04/2014 216.21p 216.70p 212.79p 214.37p 29809
23/04/2014 215.75p 216.00p 213.41p 216.00p 33966
22/04/2014 216.75p 216.75p 213.65p 214.00p 20070
17/04/2014 214.50p 216.00p 212.63p 214.00p 52810
16/04/2014 214.25p 215.75p 211.50p 213.00p 49279
15/04/2014 216.25p 216.50p 211.65p 215.00p 67862
14/04/2014 216.00p 217.25p 212.00p 216.00p 61179
11/04/2014 216.50p 218.47p 214.00p 216.50p 242671
10/04/2014 210.50p 215.00p 208.00p 214.00p 71014
09/04/2014 209.00p 210.00p 205.25p 208.00p 51652
08/04/2014 206.00p 209.65p 205.75p 207.75p 23080
07/04/2014 207.73p 209.71p 207.73p 208.00p 30878
04/04/2014 209.75p 211.63p 209.10p 209.50p 81571
03/04/2014 208.75p 209.26p 207.00p 209.00p 66926
02/04/2014 208.75p 209.20p 206.50p 207.75p 44512
01/04/2014 209.00p 209.50p 205.34p 209.00p 30739
31/03/2014 209.25p 209.25p 203.00p 209.25p 28171
28/03/2014 208.38p 209.03p 204.56p 206.12p 27013
27/03/2014 206.50p 206.74p 204.00p 205.12p 14276
26/03/2014 202.50p 206.75p 202.50p 204.00p 141562
25/03/2014 203.00p 205.00p 202.50p 203.25p 63218
24/03/2014 203.25p 209.00p 203.25p 203.25p 14492
21/03/2014 203.00p 209.00p 203.00p 209.00p 18481
20/03/2014 209.50p 209.50p 203.80p 209.50p 26988
19/03/2014 205.25p 209.00p 204.50p 207.25p 15246
18/03/2014 205.00p 209.20p 204.50p 204.50p 26277
17/03/2014 204.50p 209.06p 204.50p 204.50p 44027
14/03/2014 206.91p 208.00p 204.50p 206.75p 15275
13/03/2014 205.29p 209.26p 205.29p 208.00p 11429
12/03/2014 205.00p 210.75p 205.00p 208.00p 67946
11/03/2014 209.28p 209.65p 205.90p 208.00p 18730
10/03/2014 205.50p 209.75p 205.50p 207.75p 32125
07/03/2014 210.99p 210.99p 205.00p 208.38p 10667
06/03/2014 205.75p 210.99p 205.00p 205.00p 9363

*Close Price adjusted for both dividends and splits