Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/03/2014 209.15p 210.49p 208.00p 208.00p 2956
04/03/2014 211.50p 211.50p 205.25p 211.50p 5777
03/03/2014 204.25p 208.65p 204.00p 205.25p 31315
28/02/2014 205.94p 210.41p 205.94p 207.75p 20915
27/02/2014 209.83p 210.15p 209.00p 209.00p 10774
26/02/2014 205.69p 211.00p 205.69p 208.50p 16600
25/02/2014 211.00p 211.00p 205.91p 211.00p 21349
24/02/2014 204.00p 210.75p 204.00p 209.75p 54779
21/02/2014 208.75p 210.00p 205.69p 210.00p 16872
20/02/2014 208.00p 208.00p 206.13p 208.00p 27010
19/02/2014 207.25p 208.21p 206.00p 206.00p 29842
18/02/2014 205.00p 208.50p 203.25p 207.12p 49845
17/02/2014 205.00p 208.00p 204.68p 205.00p 36038
14/02/2014 206.25p 206.65p 205.25p 206.00p 118654
13/02/2014 206.10p 206.50p 204.10p 205.75p 35482
12/02/2014 207.00p 207.00p 204.75p 206.50p 70148
11/02/2014 203.64p 205.59p 203.25p 204.75p 30725
10/02/2014 205.00p 205.45p 203.75p 205.00p 38853
07/02/2014 206.50p 206.50p 204.85p 205.00p 34089
06/02/2014 203.05p 205.25p 202.25p 205.25p 9434
05/02/2014 203.93p 205.00p 202.00p 202.25p 14034
04/02/2014 200.00p 204.00p 198.64p 202.00p 817423
03/02/2014 202.25p 204.38p 201.50p 204.00p 357574
31/01/2014 206.00p 206.00p 202.50p 204.38p 15470
30/01/2014 206.00p 207.50p 203.00p 205.00p 6236
29/01/2014 205.50p 207.50p 203.25p 205.00p 39894
28/01/2014 204.00p 206.69p 204.00p 205.50p 8508
27/01/2014 203.00p 205.25p 202.31p 205.25p 44229
24/01/2014 208.25p 211.77p 204.00p 206.00p 154554
23/01/2014 210.00p 212.96p 208.50p 209.00p 109071
22/01/2014 212.50p 212.50p 210.00p 211.37p 260035
21/01/2014 208.00p 212.00p 207.07p 208.50p 68215
20/01/2014 207.25p 211.88p 207.00p 207.00p 39550
17/01/2014 206.00p 211.63p 205.75p 208.50p 185107
16/01/2014 205.75p 207.33p 205.75p 206.00p 688897
15/01/2014 204.75p 207.40p 200.50p 206.00p 146555
14/01/2014 198.50p 203.50p 193.50p 200.50p 242565
13/01/2014 195.00p 198.00p 192.33p 193.50p 238803
10/01/2014 192.80p 195.00p 192.30p 195.00p 22181
09/01/2014 196.50p 196.54p 193.46p 195.00p 85373
08/01/2014 197.50p 198.34p 193.29p 194.75p 63316
07/01/2014 200.00p 201.92p 197.20p 198.00p 62502
06/01/2014 200.75p 203.00p 195.25p 202.50p 33013
03/01/2014 195.25p 202.28p 195.25p 195.25p 16824
02/01/2014 195.25p 201.89p 195.25p 197.63p 39755
31/12/2013 196.25p 200.75p 196.12p 200.00p 64502
30/12/2013 192.75p 196.77p 191.50p 196.12p 62730
27/12/2013 191.00p 193.00p 186.95p 193.00p 16980
24/12/2013 187.25p 188.50p 187.25p 188.50p 205
23/12/2013 186.75p 189.62p 186.75p 187.00p 16394
20/12/2013 185.00p 188.00p 182.25p 187.00p 40803
19/12/2013 182.50p 185.00p 177.50p 185.00p 11724
18/12/2013 177.25p 180.67p 175.00p 177.50p 44672
17/12/2013 177.00p 177.73p 174.00p 175.00p 27612
16/12/2013 173.75p 178.42p 173.75p 174.00p 18578
13/12/2013 173.00p 176.75p 173.00p 175.87p 6365
12/12/2013 173.00p 177.16p 171.75p 173.37p 26098
11/12/2013 173.00p 177.49p 173.00p 173.00p 18653
10/12/2013 173.75p 176.13p 173.50p 176.13p 2494
09/12/2013 178.25p 179.00p 175.75p 176.37p 4729
06/12/2013 178.50p 179.00p 173.00p 179.00p 4814
05/12/2013 174.25p 177.93p 173.00p 173.00p 6995
04/12/2013 178.09p 178.50p 177.25p 177.25p 21188
03/12/2013 179.49p 179.49p 175.25p 176.50p 4967
02/12/2013 175.00p 177.00p 174.60p 177.00p 10245
29/11/2013 175.50p 179.49p 175.50p 177.00p 13726
28/11/2013 176.50p 179.74p 175.01p 177.00p 12687
27/11/2013 178.38p 179.50p 177.00p 177.00p 1736
26/11/2013 174.00p 181.32p 174.00p 177.00p 10763
25/11/2013 179.75p 179.75p 175.63p 177.00p 2925
22/11/2013 175.00p 179.49p 174.00p 177.00p 8753
21/11/2013 174.00p 179.74p 174.00p 174.00p 3937
20/11/2013 176.25p 180.00p 174.75p 175.25p 5110
19/11/2013 176.25p 182.00p 176.25p 178.13p 2050
18/11/2013 182.00p 182.42p 179.25p 182.00p 7764
15/11/2013 179.50p 179.50p 176.85p 179.00p 11014
14/11/2013 178.50p 178.50p 175.50p 177.75p 1288
13/11/2013 178.25p 179.50p 175.50p 175.50p 5396
12/11/2013 176.63p 180.15p 176.40p 178.00p 6216
11/11/2013 176.25p 180.75p 173.67p 177.25p 23516
08/11/2013 177.25p 181.00p 176.00p 176.00p 9311
07/11/2013 178.00p 179.12p 178.00p 179.12p 33
06/11/2013 181.00p 181.00p 178.50p 178.50p 2586
05/11/2013 181.00p 181.50p 179.12p 179.12p 3743
04/11/2013 176.75p 181.77p 176.75p 181.50p 28844
01/11/2013 180.25p 181.50p 179.00p 181.50p 6865
31/10/2013 180.50p 181.50p 178.51p 181.50p 21191
30/10/2013 181.25p 181.50p 179.01p 181.50p 10025
29/10/2013 178.00p 179.50p 176.75p 177.50p 15230
28/10/2013 174.75p 174.75p 173.20p 174.50p 1900
25/10/2013 174.00p 176.00p 173.50p 176.00p 2014
24/10/2013 174.75p 176.00p 170.25p 173.50p 0
23/10/2013 174.75p 176.00p 170.25p 176.00p 17538
22/10/2013 169.75p 175.67p 169.00p 170.25p 16551
21/10/2013 168.25p 173.65p 167.50p 169.25p 13128
18/10/2013 171.00p 173.35p 167.50p 167.50p 36797
17/10/2013 169.75p 169.75p 166.00p 166.00p 1888
16/10/2013 165.68p 168.75p 165.68p 167.00p 5076
15/10/2013 165.50p 169.49p 164.00p 164.00p 12559
14/10/2013 167.50p 168.00p 162.20p 168.00p 7118
11/10/2013 167.00p 168.00p 163.00p 168.00p 12428
10/10/2013 160.50p 165.84p 160.50p 163.00p 8316
09/10/2013 166.00p 166.00p 162.75p 162.75p 408
08/10/2013 162.00p 166.30p 159.00p 163.00p 0
07/10/2013 162.00p 166.30p 159.00p 159.00p 101643
04/10/2013 165.00p 166.00p 162.50p 164.37p 18332
03/10/2013 165.83p 165.83p 162.50p 162.50p 5993
02/10/2013 165.00p 165.00p 157.00p 157.00p 7981
01/10/2013 167.00p 167.00p 160.00p 160.00p 23516
30/09/2013 167.00p 167.00p 160.00p 160.00p 12389
27/09/2013 166.00p 166.00p 165.00p 165.00p 6422
26/09/2013 171.00p 171.00p 165.77p 168.50p 1639
25/09/2013 165.00p 172.00p 165.00p 172.00p 7411
24/09/2013 172.00p 172.00p 165.00p 172.00p 26058
23/09/2013 172.00p 172.00p 165.00p 165.00p 1082
20/09/2013 172.23p 172.25p 166.77p 172.25p 5698
19/09/2013 173.00p 173.00p 167.25p 169.00p 15489
18/09/2013 171.50p 171.50p 164.00p 164.00p 13519
17/09/2013 171.00p 172.00p 166.54p 168.50p 33863
16/09/2013 171.00p 172.00p 170.00p 172.00p 1585
13/09/2013 171.00p 171.00p 165.00p 165.00p 552
12/09/2013 165.00p 169.68p 164.77p 165.00p 16150
11/09/2013 166.32p 171.00p 166.32p 169.00p 12356
10/09/2013 168.00p 171.00p 164.00p 171.00p 39110
09/09/2013 167.00p 167.40p 164.00p 164.00p 5237
06/09/2013 162.35p 167.95p 162.35p 165.50p 17019
05/09/2013 162.00p 167.25p 162.00p 165.00p 15404
04/09/2013 167.00p 168.57p 162.75p 164.50p 14751
03/09/2013 164.00p 169.55p 164.00p 167.62p 0
02/09/2013 164.00p 169.55p 164.00p 168.75p 8642
30/08/2013 164.99p 168.00p 164.99p 165.00p 6331
29/08/2013 166.00p 168.06p 164.76p 167.00p 21478
28/08/2013 169.24p 169.24p 166.06p 167.50p 4289
27/08/2013 169.50p 174.60p 167.00p 167.00p 34677
23/08/2013 170.00p 175.44p 169.75p 169.75p 19867
22/08/2013 170.00p 173.50p 170.00p 173.50p 31965
21/08/2013 170.00p 177.50p 170.00p 174.00p 6978
20/08/2013 171.00p 176.25p 170.00p 170.00p 7901
19/08/2013 175.54p 175.54p 174.50p 175.00p 6145
16/08/2013 175.13p 175.13p 174.50p 174.50p 1000
15/08/2013 171.35p 174.50p 171.35p 174.50p 27594
14/08/2013 177.00p 179.00p 174.00p 174.00p 16297
13/08/2013 176.75p 179.00p 174.75p 176.50p 46707
12/08/2013 177.50p 177.50p 173.00p 176.50p 24725
09/08/2013 173.50p 177.37p 173.15p 175.75p 5300
08/08/2013 176.25p 176.25p 171.84p 175.25p 4087
07/08/2013 174.00p 178.44p 174.00p 175.00p 4731
06/08/2013 177.50p 179.18p 174.70p 177.50p 15981
05/08/2013 179.50p 182.00p 174.00p 176.75p 7278
02/08/2013 176.00p 182.00p 175.82p 182.00p 18213
01/08/2013 176.00p 180.33p 176.00p 179.50p 8941
31/07/2013 176.00p 181.75p 175.11p 178.63p 31340
30/07/2013 176.00p 180.39p 174.00p 178.00p 17735
29/07/2013 177.00p 181.39p 177.00p 178.25p 5343
26/07/2013 180.27p 180.27p 177.50p 177.50p 1650
25/07/2013 179.00p 181.39p 176.70p 179.50p 7602
24/07/2013 183.89p 184.00p 178.00p 178.00p 1270
23/07/2013 182.39p 182.39p 178.61p 181.75p 6647
22/07/2013 184.00p 185.40p 178.00p 179.00p 15160
19/07/2013 183.00p 183.00p 183.00p 183.00p 4000
18/07/2013 180.00p 183.74p 179.62p 183.00p 29913
17/07/2013 182.65p 182.65p 178.00p 181.62p 32495
16/07/2013 182.64p 185.50p 177.26p 178.63p 3397
15/07/2013 181.00p 185.50p 181.00p 185.50p 9385
12/07/2013 178.00p 181.25p 178.00p 181.25p 11252
11/07/2013 178.00p 183.00p 178.00p 178.00p 16426
10/07/2013 179.40p 180.50p 176.30p 180.50p 9974
09/07/2013 177.00p 179.40p 175.00p 176.00p 2351
08/07/2013 178.90p 180.00p 175.50p 180.00p 21112
05/07/2013 175.00p 179.00p 175.00p 179.00p 39638
04/07/2013 175.00p 178.90p 175.00p 177.50p 17298
03/07/2013 174.48p 178.00p 172.00p 172.00p 7173
02/07/2013 175.00p 179.40p 174.65p 177.00p 8766
01/07/2013 174.00p 179.99p 172.00p 176.50p 44789
28/06/2013 178.00p 178.00p 172.00p 172.00p 6280
27/06/2013 173.75p 178.00p 171.00p 178.00p 8337
26/06/2013 171.90p 173.90p 170.50p 171.00p 6926
25/06/2013 167.00p 174.00p 167.00p 170.50p 11558
24/06/2013 173.89p 173.89p 166.00p 170.00p 20090
21/06/2013 175.00p 175.00p 168.70p 171.50p 4951
20/06/2013 170.00p 174.89p 168.00p 171.75p 12641
19/06/2013 173.00p 177.75p 171.00p 173.00p 9976
18/06/2013 174.00p 175.50p 171.00p 171.00p 10872
17/06/2013 174.00p 174.00p 165.50p 171.00p 23194
14/06/2013 172.50p 172.67p 170.00p 170.00p 11830
13/06/2013 166.00p 172.50p 166.00p 169.25p 8960
12/06/2013 175.00p 175.00p 169.00p 172.50p 851
11/06/2013 174.00p 174.00p 169.50p 172.00p 15783
10/06/2013 170.50p 174.00p 166.75p 174.00p 16517
07/06/2013 164.01p 166.75p 164.00p 166.75p 20600
06/06/2013 169.00p 169.57p 162.70p 166.50p 16222
05/06/2013 167.00p 171.00p 165.00p 165.00p 23148
04/06/2013 172.50p 174.00p 167.11p 171.00p 17500
03/06/2013 171.75p 171.75p 168.38p 168.38p 3838
31/05/2013 166.75p 168.50p 166.00p 168.50p 653
30/05/2013 171.30p 171.49p 168.50p 168.50p 13356
29/05/2013 171.00p 171.30p 165.00p 168.50p 14474
28/05/2013 173.50p 173.50p 167.00p 169.75p 8531
24/05/2013 168.00p 173.00p 168.00p 169.25p 8706
23/05/2013 172.00p 173.68p 168.17p 170.75p 18950

*Close Price adjusted for both dividends and splits