Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2013 169.71p 175.00p 169.71p 172.00p 3362
21/05/2013 173.00p 176.00p 169.60p 176.00p 11511
20/05/2013 168.00p 176.00p 168.00p 172.00p 21390
17/05/2013 169.00p 171.25p 169.00p 171.25p 2729
16/05/2013 169.31p 171.25p 169.31p 171.25p 7318
15/05/2013 169.30p 174.19p 169.30p 171.75p 27920
14/05/2013 168.10p 174.19p 168.10p 170.75p 0
13/05/2013 168.10p 174.19p 168.10p 170.50p 1820
10/05/2013 168.00p 175.25p 168.00p 170.00p 33007
09/05/2013 173.00p 173.00p 168.01p 170.25p 6625
08/05/2013 173.89p 174.00p 168.01p 170.25p 2216
07/05/2013 173.25p 173.25p 166.50p 166.50p 7694
03/05/2013 167.11p 172.79p 167.11p 168.00p 28627
02/05/2013 172.00p 173.00p 166.00p 166.50p 16542
01/05/2013 171.40p 172.00p 167.11p 172.00p 3233
30/04/2013 167.11p 172.00p 167.11p 172.00p 36610
29/04/2013 166.83p 171.49p 166.83p 169.00p 20340
26/04/2013 166.00p 169.89p 164.25p 168.50p 25496
25/04/2013 164.25p 166.75p 164.25p 166.75p 548
24/04/2013 163.73p 170.00p 163.73p 166.75p 12896
23/04/2013 168.50p 168.50p 163.11p 165.25p 24521
22/04/2013 165.89p 167.00p 164.50p 164.50p 0
19/04/2013 165.89p 167.00p 164.50p 167.00p 15478
18/04/2013 166.50p 166.50p 164.50p 164.50p 8699
17/04/2013 166.00p 166.00p 164.50p 164.50p 554
16/04/2013 166.50p 166.50p 163.00p 164.50p 2791
15/04/2013 163.00p 168.30p 162.81p 165.50p 12493
12/04/2013 168.00p 168.00p 162.65p 165.50p 10316
11/04/2013 165.00p 167.75p 165.00p 166.25p 15300
10/04/2013 161.51p 168.00p 161.51p 168.00p 6649
09/04/2013 166.30p 166.30p 163.50p 163.50p 3465
08/04/2013 161.00p 166.30p 160.70p 163.50p 11902
05/04/2013 166.30p 166.30p 160.00p 163.50p 36997
04/04/2013 163.00p 167.30p 163.00p 163.50p 16304
03/04/2013 163.00p 167.30p 162.00p 164.50p 26727
02/04/2013 161.51p 164.75p 161.51p 164.75p 4100
28/03/2013 165.50p 168.00p 160.21p 168.00p 19293
27/03/2013 160.50p 165.00p 160.50p 162.00p 848
26/03/2013 165.35p 165.35p 160.50p 162.75p 12999
25/03/2013 165.35p 165.35p 159.50p 159.50p 20757
22/03/2013 160.50p 164.45p 159.50p 159.50p 5187
21/03/2013 165.25p 165.50p 160.50p 162.25p 7986
20/03/2013 169.00p 169.00p 164.00p 165.00p 6430
19/03/2013 167.20p 167.20p 164.00p 164.00p 19465
18/03/2013 160.00p 165.00p 160.00p 161.00p 6153
15/03/2013 167.00p 171.00p 167.00p 171.00p 19307
14/03/2013 163.00p 171.00p 162.00p 171.00p 43152
13/03/2013 163.00p 169.00p 162.00p 162.00p 10401
12/03/2013 163.61p 171.00p 163.61p 168.00p 10748
11/03/2013 170.00p 171.00p 163.51p 171.00p 62326
08/03/2013 163.33p 170.00p 163.33p 167.00p 29791
07/03/2013 162.00p 169.00p 162.00p 166.75p 27872
06/03/2013 163.61p 170.00p 162.61p 170.00p 7724
05/03/2013 168.00p 170.50p 168.00p 170.50p 745
04/03/2013 165.00p 168.00p 163.89p 168.00p 15374
01/03/2013 162.31p 162.31p 160.32p 161.00p 9956
28/02/2013 162.00p 166.50p 162.00p 164.25p 21136
27/02/2013 160.11p 166.50p 160.11p 166.50p 4144
26/02/2013 165.39p 165.39p 159.00p 162.75p 11395
25/02/2013 167.00p 167.00p 162.00p 162.00p 7623
22/02/2013 164.89p 166.00p 162.00p 162.00p 12197
21/02/2013 163.11p 167.40p 162.51p 166.00p 30010
20/02/2013 168.30p 169.00p 165.50p 165.50p 7873
19/02/2013 169.49p 169.49p 161.00p 165.50p 25565
18/02/2013 169.49p 169.49p 166.00p 166.00p 132
15/02/2013 164.71p 168.00p 163.20p 166.00p 24617
14/02/2013 169.49p 170.00p 164.63p 166.50p 16991
13/02/2013 170.00p 170.00p 167.50p 170.00p 10545
12/02/2013 170.00p 170.00p 167.00p 170.00p 15079
11/02/2013 168.00p 170.00p 162.51p 170.00p 4914
08/02/2013 166.69p 168.25p 162.11p 168.25p 13031
07/02/2013 168.50p 168.50p 162.00p 165.13p 16211
06/02/2013 165.00p 168.10p 163.00p 166.00p 34402
05/02/2013 164.00p 167.89p 162.00p 165.50p 9957
04/02/2013 164.00p 168.89p 164.00p 166.50p 16533
01/02/2013 167.39p 167.39p 167.00p 167.00p 1750
31/01/2013 162.00p 166.89p 162.00p 165.00p 6768
30/01/2013 166.89p 168.00p 162.48p 165.00p 21968
29/01/2013 164.00p 168.89p 164.00p 168.00p 42408
28/01/2013 165.86p 166.50p 164.00p 166.50p 24454
25/01/2013 168.80p 168.80p 165.86p 166.50p 24871
24/01/2013 168.25p 168.60p 163.00p 167.00p 41910
23/01/2013 168.60p 168.60p 164.75p 166.50p 20014
22/01/2013 164.51p 167.89p 164.51p 166.50p 32743
21/01/2013 163.00p 167.80p 163.00p 166.00p 23489
18/01/2013 169.00p 169.00p 163.51p 166.00p 20603
17/01/2013 164.93p 168.60p 164.93p 166.00p 10713
16/01/2013 164.00p 170.89p 164.00p 167.00p 18472
15/01/2013 170.89p 170.89p 164.00p 164.00p 27409
14/01/2013 165.00p 170.89p 165.00p 168.00p 35194
11/01/2013 170.00p 170.00p 164.00p 170.00p 47112
10/01/2013 167.00p 170.00p 164.37p 170.00p 28565
09/01/2013 161.75p 167.00p 161.00p 165.00p 43042
08/01/2013 166.75p 167.00p 164.50p 167.00p 64028
07/01/2013 166.75p 166.99p 164.51p 165.37p 32972
04/01/2013 167.00p 167.00p 164.31p 166.75p 29922
03/01/2013 166.75p 166.75p 164.00p 165.37p 12795
02/01/2013 164.00p 167.00p 163.79p 165.50p 16271
31/12/2012 160.79p 160.79p 158.61p 159.25p 9904
28/12/2012 162.00p 162.00p 159.75p 159.75p 1720
27/12/2012 161.50p 161.50p 159.75p 159.75p 4976
24/12/2012 160.75p 161.39p 157.00p 159.00p 0
21/12/2012 160.75p 161.39p 157.00p 157.00p 13334
20/12/2012 159.50p 160.00p 155.50p 155.50p 11120
19/12/2012 158.00p 160.00p 153.00p 160.00p 28524
18/12/2012 153.50p 158.00p 153.00p 155.75p 19288
17/12/2012 157.50p 158.00p 152.00p 152.00p 4121
14/12/2012 153.11p 155.00p 153.11p 155.00p 900
13/12/2012 152.00p 157.75p 152.00p 155.00p 27115
12/12/2012 152.51p 157.80p 152.51p 155.00p 4663
11/12/2012 157.97p 157.97p 152.51p 155.00p 3791
10/12/2012 155.89p 156.50p 150.51p 156.50p 20535
07/12/2012 154.75p 156.50p 151.50p 155.50p 47958
06/12/2012 155.89p 155.89p 151.11p 153.00p 7867
05/12/2012 153.75p 155.00p 151.50p 153.25p 44118
04/12/2012 152.89p 152.89p 149.71p 151.50p 14260
03/12/2012 150.89p 151.50p 150.00p 151.50p 6900
30/11/2012 149.25p 152.89p 149.25p 151.50p 3768
29/11/2012 150.89p 151.50p 149.14p 151.50p 0
28/11/2012 150.89p 151.50p 149.14p 151.50p 5708
27/11/2012 152.00p 152.89p 150.00p 151.50p 13048
26/11/2012 152.25p 152.25p 150.60p 151.25p 506
23/11/2012 152.25p 152.25p 149.25p 151.50p 2569
22/11/2012 149.25p 151.50p 149.25p 151.50p 9052
21/11/2012 152.37p 152.37p 149.00p 151.50p 3479
20/11/2012 149.21p 154.00p 149.00p 154.00p 4577
19/11/2012 153.25p 154.00p 149.90p 154.00p 6581
16/11/2012 154.00p 154.00p 154.00p 154.00p 13
15/11/2012 148.30p 154.00p 148.29p 154.00p 5319
14/11/2012 153.32p 153.32p 151.37p 151.37p 3439
13/11/2012 153.89p 153.89p 149.20p 152.00p 16919
12/11/2012 150.25p 155.00p 150.25p 155.00p 2007
09/11/2012 151.75p 152.50p 150.43p 152.50p 3100
08/11/2012 152.39p 152.50p 150.00p 152.50p 26500
07/11/2012 155.00p 155.00p 151.20p 152.50p 10614
06/11/2012 150.00p 155.00p 150.00p 155.00p 8740
05/11/2012 154.25p 154.25p 151.19p 152.50p 14953
02/11/2012 150.00p 154.25p 150.00p 152.50p 9967
01/11/2012 150.11p 154.04p 150.11p 152.37p 1543
31/10/2012 154.00p 154.00p 152.37p 152.37p 187
30/10/2012 153.88p 154.32p 150.50p 152.75p 7250
29/10/2012 154.47p 154.47p 150.00p 152.50p 3901
26/10/2012 152.75p 153.75p 152.75p 153.50p 6642
25/10/2012 153.25p 158.00p 152.75p 158.00p 9041
24/10/2012 153.50p 156.00p 153.00p 155.50p 710
23/10/2012 153.75p 156.69p 152.86p 155.38p 20001
22/10/2012 152.75p 157.21p 152.75p 155.38p 13875
19/10/2012 153.00p 157.04p 153.00p 155.50p 10499
18/10/2012 156.75p 156.97p 154.00p 156.00p 0
17/10/2012 156.75p 156.97p 154.00p 156.00p 48276
16/10/2012 156.75p 157.44p 154.56p 156.38p 10329
15/10/2012 153.26p 154.38p 152.75p 154.38p 3464
12/10/2012 152.75p 155.75p 152.75p 154.88p 10579
11/10/2012 158.50p 158.50p 153.76p 154.88p 2151
10/10/2012 157.64p 158.00p 152.75p 155.75p 28579
09/10/2012 154.50p 155.75p 152.75p 155.75p 20317
08/10/2012 157.50p 157.50p 154.38p 154.38p 62
05/10/2012 152.75p 155.75p 152.75p 155.75p 155
04/10/2012 152.75p 155.75p 152.75p 155.75p 2454
03/10/2012 152.75p 158.50p 152.75p 155.75p 1568
02/10/2012 152.75p 157.50p 152.75p 155.75p 4208
01/10/2012 152.75p 157.50p 152.75p 155.75p 7621
28/09/2012 152.75p 155.75p 152.75p 155.75p 5155
27/09/2012 154.00p 157.64p 154.00p 156.38p 12292
26/09/2012 153.00p 158.50p 152.75p 155.75p 10829
25/09/2012 154.00p 158.00p 153.00p 155.50p 30230
24/09/2012 152.50p 158.48p 152.50p 155.50p 21126
21/09/2012 152.50p 152.50p 151.71p 152.50p 6025
20/09/2012 151.00p 154.25p 151.00p 154.25p 8637
19/09/2012 153.50p 159.64p 153.22p 154.50p 15577
18/09/2012 155.00p 160.00p 154.00p 160.00p 9978
17/09/2012 160.00p 160.00p 156.61p 157.50p 2149
14/09/2012 155.00p 159.18p 154.75p 157.50p 19556
13/09/2012 152.00p 159.25p 152.00p 155.50p 6358
12/09/2012 152.21p 158.50p 152.00p 152.00p 1807
11/09/2012 152.00p 159.30p 151.00p 155.00p 24180
10/09/2012 153.00p 159.00p 152.94p 159.00p 15598
07/09/2012 152.00p 157.00p 152.00p 157.00p 4613
06/09/2012 147.38p 150.00p 147.38p 150.00p 965
05/09/2012 148.07p 153.75p 147.57p 150.00p 7082
04/09/2012 149.00p 154.00p 149.00p 154.00p 10698
03/09/2012 153.89p 153.89p 152.00p 152.00p 2577
31/08/2012 147.25p 153.50p 147.25p 151.50p 4075
30/08/2012 146.90p 149.00p 146.90p 149.00p 11700
29/08/2012 151.75p 151.75p 149.00p 149.00p 3396
28/08/2012 150.00p 150.00p 146.00p 149.00p 18700
24/08/2012 148.25p 152.64p 148.25p 149.00p 16400
23/08/2012 152.75p 153.87p 147.11p 149.50p 29445
22/08/2012 146.00p 152.64p 146.00p 149.50p 1402
21/08/2012 147.00p 147.00p 147.00p 147.00p 3482
20/08/2012 149.36p 151.00p 149.36p 151.00p 2735
17/08/2012 149.36p 153.64p 149.36p 151.00p 5241
16/08/2012 154.00p 154.00p 149.36p 151.00p 14163
15/08/2012 155.29p 155.29p 149.36p 154.00p 20778
14/08/2012 149.36p 151.00p 149.07p 151.00p 9326
13/08/2012 153.50p 154.25p 148.50p 151.00p 26432
10/08/2012 148.03p 152.50p 148.03p 152.50p 9613
09/08/2012 149.25p 151.00p 149.25p 151.00p 1700
08/08/2012 152.00p 153.89p 150.50p 151.00p 7693
07/08/2012 152.00p 153.75p 152.00p 152.00p 40526

*Close Price adjusted for both dividends and splits