Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/08/2012 152.25p 154.00p 152.25p 153.00p 2648
03/08/2012 154.00p 154.00p 150.50p 153.00p 32448
02/08/2012 150.00p 152.75p 146.25p 149.75p 3191
01/08/2012 151.75p 151.75p 148.50p 148.50p 306
31/07/2012 145.25p 148.50p 145.25p 148.50p 2398
30/07/2012 151.89p 151.89p 150.00p 150.00p 8935
27/07/2012 150.75p 150.75p 147.50p 149.50p 1084
26/07/2012 147.25p 149.39p 147.25p 148.50p 3436
25/07/2012 143.25p 147.00p 143.00p 143.00p 12693
24/07/2012 145.25p 149.75p 145.00p 145.00p 16109
23/07/2012 147.00p 151.89p 146.89p 147.50p 14576
20/07/2012 148.50p 152.14p 147.00p 147.00p 1760
19/07/2012 148.75p 150.64p 147.50p 149.63p 9040
18/07/2012 147.25p 150.75p 147.25p 149.00p 991
17/07/2012 147.75p 150.75p 146.50p 148.13p 18721
16/07/2012 145.25p 148.50p 145.25p 148.50p 1948
13/07/2012 147.25p 149.50p 147.25p 149.50p 6048
12/07/2012 149.00p 149.00p 145.25p 148.50p 3032
11/07/2012 152.75p 153.75p 149.00p 151.50p 37142
10/07/2012 148.75p 150.78p 148.00p 150.00p 101601
09/07/2012 145.75p 152.13p 145.75p 148.00p 32228
06/07/2012 147.25p 149.50p 146.00p 146.00p 12618
05/07/2012 148.50p 150.00p 147.50p 147.50p 15622
04/07/2012 150.00p 153.36p 147.51p 148.50p 18400
03/07/2012 147.00p 150.13p 147.00p 150.13p 8033
02/07/2012 147.25p 149.74p 146.00p 146.00p 7976
29/06/2012 145.57p 149.24p 145.57p 148.00p 8753
28/06/2012 147.64p 148.00p 144.11p 148.00p 3869
27/06/2012 144.75p 147.75p 144.00p 144.00p 16293
26/06/2012 146.00p 146.50p 146.00p 146.50p 139
25/06/2012 144.75p 146.00p 144.75p 146.00p 3500
22/06/2012 148.50p 148.50p 144.25p 146.50p 18757
21/06/2012 145.25p 145.25p 145.00p 145.00p 443
20/06/2012 149.50p 149.75p 147.89p 148.00p 8300
19/06/2012 147.00p 152.00p 144.00p 145.75p 0
18/06/2012 147.00p 152.00p 144.00p 145.38p 10069
15/06/2012 150.50p 150.50p 141.50p 141.50p 26718
14/06/2012 145.00p 151.75p 145.00p 145.00p 10287
13/06/2012 147.25p 154.89p 145.00p 145.00p 9747
12/06/2012 147.00p 153.50p 147.00p 147.00p 803
11/06/2012 154.50p 154.50p 147.00p 147.00p 10131
08/06/2012 153.00p 153.00p 150.50p 153.00p 36816
07/06/2012 150.00p 153.00p 150.00p 153.00p 10121
06/06/2012 147.75p 150.00p 147.00p 150.00p 24117
01/06/2012 148.00p 148.00p 142.00p 147.75p 31785
31/05/2012 150.25p 150.25p 141.50p 148.00p 33863
30/05/2012 150.00p 153.00p 146.15p 149.00p 13060
29/05/2012 150.75p 155.25p 150.00p 150.00p 28316
28/05/2012 150.00p 157.00p 150.00p 157.00p 24895
25/05/2012 151.00p 154.52p 146.50p 150.50p 53047
24/05/2012 150.00p 153.75p 150.00p 150.00p 6984
23/05/2012 146.50p 151.75p 146.00p 146.00p 21639
22/05/2012 152.10p 152.13p 149.50p 149.50p 7255
21/05/2012 147.25p 150.50p 147.25p 148.25p 4328
18/05/2012 149.25p 150.50p 146.42p 148.25p 11522
17/05/2012 151.25p 154.75p 151.25p 152.00p 7629
16/05/2012 156.75p 158.25p 153.23p 153.25p 21685
15/05/2012 158.25p 158.25p 152.63p 154.75p 4491
14/05/2012 151.93p 156.27p 151.93p 156.25p 9904
11/05/2012 155.75p 158.50p 155.75p 158.50p 2098
10/05/2012 156.00p 157.00p 155.75p 157.00p 6940
09/05/2012 153.25p 157.75p 153.25p 154.00p 3926
08/05/2012 155.75p 159.00p 153.63p 153.63p 16505
04/05/2012 161.25p 163.20p 155.50p 155.50p 38699
03/05/2012 160.50p 162.58p 156.00p 156.00p 9389
02/05/2012 155.50p 162.00p 155.50p 162.00p 24347
01/05/2012 161.39p 161.39p 155.25p 158.50p 3051
30/04/2012 156.00p 160.05p 155.11p 157.75p 14299
27/04/2012 155.50p 159.50p 154.11p 156.25p 2178
26/04/2012 156.25p 159.25p 153.00p 153.00p 4584
25/04/2012 154.75p 156.64p 154.25p 154.25p 461
24/04/2012 151.00p 156.79p 150.50p 150.50p 5674
23/04/2012 153.00p 157.97p 152.00p 154.38p 22624
20/04/2012 157.54p 157.54p 155.50p 155.50p 3541
19/04/2012 153.25p 156.24p 153.25p 155.50p 6462
18/04/2012 154.11p 157.50p 153.11p 155.50p 3919
17/04/2012 154.00p 156.64p 153.75p 155.50p 30124
16/04/2012 154.00p 154.88p 152.75p 154.50p 6255
13/04/2012 153.25p 154.50p 152.75p 154.50p 781
12/04/2012 150.25p 154.00p 150.25p 154.00p 7685
11/04/2012 153.39p 158.50p 150.09p 154.50p 10092
10/04/2012 153.00p 158.39p 150.25p 153.00p 10828
05/04/2012 153.50p 157.50p 153.50p 157.50p 12909
04/04/2012 155.25p 161.50p 153.06p 157.50p 30490
03/04/2012 156.25p 162.50p 156.00p 162.50p 5129
02/04/2012 157.00p 157.00p 156.00p 156.00p 8903
30/03/2012 158.25p 160.75p 156.08p 160.75p 13057
29/03/2012 157.00p 160.75p 157.00p 160.75p 5000
28/03/2012 162.00p 162.00p 159.25p 159.25p 118
27/03/2012 159.25p 161.89p 157.25p 157.25p 10473
26/03/2012 161.19p 161.50p 160.46p 161.50p 9815
23/03/2012 161.75p 162.00p 157.50p 162.00p 7733
22/03/2012 161.00p 161.00p 156.69p 161.00p 5814
21/03/2012 157.25p 162.50p 157.25p 160.00p 3420
20/03/2012 164.75p 164.75p 161.00p 161.00p 6664
19/03/2012 157.61p 163.14p 157.61p 161.00p 7250
16/03/2012 163.75p 164.00p 157.36p 164.00p 5638
15/03/2012 162.50p 162.50p 157.00p 162.50p 27550
14/03/2012 160.25p 163.59p 157.75p 163.00p 36492
13/03/2012 161.75p 162.00p 161.50p 162.00p 3045
12/03/2012 159.25p 162.00p 159.00p 162.00p 1557
09/03/2012 160.75p 162.00p 158.25p 162.00p 22971
08/03/2012 158.50p 160.69p 158.00p 158.00p 6222
07/03/2012 155.00p 160.00p 154.00p 158.75p 48940
06/03/2012 160.25p 161.00p 156.50p 158.00p 18005
05/03/2012 160.25p 165.89p 160.25p 163.50p 0
02/03/2012 160.25p 165.89p 160.25p 163.50p 0
01/03/2012 160.25p 165.89p 160.25p 163.50p 1849
29/02/2012 167.00p 167.00p 160.00p 160.00p 8136
28/02/2012 167.00p 167.00p 163.25p 167.00p 15759
27/02/2012 161.33p 164.00p 161.33p 164.00p 2071
24/02/2012 168.98p 168.98p 162.50p 166.25p 30580
23/02/2012 167.65p 167.65p 165.75p 165.75p 3367
22/02/2012 165.00p 165.00p 163.00p 163.25p 23502
21/02/2012 165.00p 165.75p 163.50p 165.75p 10351
20/02/2012 163.25p 166.94p 163.00p 165.75p 5902
17/02/2012 165.00p 165.50p 164.86p 165.25p 16540
16/02/2012 164.80p 168.50p 163.10p 166.00p 9958
15/02/2012 165.00p 168.00p 165.00p 167.00p 462
14/02/2012 164.75p 167.00p 164.75p 167.00p 1875
13/02/2012 165.00p 170.50p 163.16p 168.00p 22131
10/02/2012 170.74p 170.74p 166.00p 168.50p 5442
09/02/2012 171.01p 172.00p 171.01p 172.00p 397
08/02/2012 170.00p 170.00p 168.25p 168.25p 301
07/02/2012 165.00p 171.50p 165.00p 171.00p 12234
06/02/2012 171.07p 171.07p 165.51p 168.50p 387
03/02/2012 168.00p 168.00p 166.00p 168.00p 8846
02/02/2012 165.00p 170.24p 165.00p 167.50p 5090
01/02/2012 164.00p 170.75p 163.00p 167.12p 43116
31/01/2012 164.00p 170.32p 164.00p 166.50p 0
30/01/2012 164.00p 170.32p 164.00p 166.50p 0
27/01/2012 164.00p 170.32p 164.00p 166.50p 17492
26/01/2012 165.00p 170.00p 164.36p 167.50p 7807
25/01/2012 167.65p 167.65p 163.36p 166.00p 3251
24/01/2012 164.00p 166.00p 161.58p 166.00p 10344
23/01/2012 164.00p 167.00p 164.00p 167.00p 15077
20/01/2012 168.87p 169.75p 165.75p 166.50p 0
19/01/2012 168.87p 169.75p 165.75p 166.50p 0
18/01/2012 168.87p 169.75p 165.75p 165.75p 901
17/01/2012 164.00p 167.00p 164.00p 167.00p 12442
16/01/2012 161.72p 162.63p 161.72p 162.63p 3100
13/01/2012 161.25p 162.16p 159.61p 161.00p 15087
12/01/2012 161.75p 161.75p 160.50p 160.50p 13196
11/01/2012 161.00p 162.50p 161.00p 162.00p 5380
10/01/2012 162.25p 163.00p 161.37p 161.37p 7465
09/01/2012 161.00p 162.64p 159.61p 161.00p 10317
06/01/2012 160.00p 161.50p 158.61p 161.50p 4838
05/01/2012 162.00p 163.00p 159.11p 161.50p 16220
04/01/2012 158.00p 162.75p 158.00p 162.50p 37383
03/01/2012 164.00p 166.00p 162.00p 165.00p 24117
30/12/2011 162.75p 162.75p 161.37p 161.37p 2500
29/12/2011 160.75p 160.75p 159.00p 159.00p 6267
28/12/2011 161.75p 163.75p 161.00p 161.00p 25856
23/12/2011 153.00p 162.00p 153.00p 157.50p 8815
22/12/2011 152.00p 160.00p 152.00p 155.75p 3107
21/12/2011 153.00p 157.75p 153.00p 155.00p 417
20/12/2011 152.00p 158.75p 152.00p 156.00p 107129
19/12/2011 152.00p 157.00p 152.00p 156.00p 1326
16/12/2011 160.43p 160.43p 156.00p 156.00p 6041
15/12/2011 158.75p 158.75p 156.50p 156.50p 616
14/12/2011 159.75p 160.00p 158.75p 160.00p 9127
13/12/2011 158.25p 158.25p 155.00p 155.00p 3038
12/12/2011 157.25p 161.75p 155.50p 156.50p 0
09/12/2011 157.25p 161.75p 155.50p 155.50p 1167
08/12/2011 157.00p 162.00p 155.00p 155.50p 42440
07/12/2011 155.50p 162.75p 154.00p 159.00p 8339
06/12/2011 155.50p 158.50p 155.50p 158.50p 2024
05/12/2011 156.50p 159.50p 155.00p 155.00p 11309
02/12/2011 157.75p 158.00p 156.00p 157.50p 8130
01/12/2011 154.75p 158.00p 154.75p 158.00p 21650
30/11/2011 143.25p 154.75p 143.25p 152.00p 26101
29/11/2011 151.00p 151.00p 146.00p 147.50p 5674
28/11/2011 141.50p 148.50p 141.50p 146.50p 0
25/11/2011 141.50p 148.50p 141.50p 144.75p 0
24/11/2011 141.50p 148.50p 141.50p 145.00p 2500
23/11/2011 145.00p 148.00p 140.00p 140.00p 16032
22/11/2011 144.00p 145.00p 144.00p 145.00p 2695
21/11/2011 148.89p 148.89p 145.00p 145.00p 18045
18/11/2011 144.00p 150.00p 144.00p 147.50p 9400
17/11/2011 145.00p 147.00p 145.00p 147.00p 4
16/11/2011 151.00p 151.00p 147.50p 147.50p 387
15/11/2011 146.21p 147.50p 146.21p 147.50p 2940
14/11/2011 152.75p 152.75p 147.00p 150.00p 0
11/11/2011 152.75p 152.75p 147.00p 147.00p 321
10/11/2011 150.00p 151.00p 146.00p 149.00p 5015
09/11/2011 155.75p 155.75p 149.00p 149.50p 10320
08/11/2011 150.63p 152.50p 150.63p 152.50p 1000
07/11/2011 150.43p 151.13p 150.43p 151.13p 5000
04/11/2011 148.00p 153.75p 147.00p 152.00p 0
03/11/2011 148.00p 153.75p 147.00p 151.00p 13595
02/11/2011 150.00p 151.00p 150.00p 151.00p 2217
01/11/2011 149.00p 151.00p 146.00p 150.00p 11801
31/10/2011 156.00p 156.75p 156.00p 156.75p 12029
28/10/2011 157.00p 162.00p 157.00p 162.00p 2036
27/10/2011 159.75p 160.00p 155.51p 159.00p 25618
26/10/2011 153.00p 154.50p 153.00p 154.12p 7891
25/10/2011 150.00p 150.00p 150.00p 150.00p 17
24/10/2011 151.75p 153.00p 151.00p 153.00p 0
21/10/2011 151.75p 153.00p 151.00p 151.00p 7508
20/10/2011 148.50p 148.50p 147.00p 147.00p 1904

*Close Price adjusted for both dividends and splits