Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/01/2011 202.50p 207.00p 200.00p 203.50p 26140
31/12/2010 205.00p 205.00p 201.50p 201.50p 2000
30/12/2010 202.25p 202.25p 201.75p 201.75p 0
29/12/2010 206.00p 206.25p 202.25p 202.25p 4432
24/12/2010 200.50p 201.50p 200.50p 201.50p 0
23/12/2010 197.50p 203.49p 196.00p 200.50p 8017
22/12/2010 197.50p 199.50p 197.50p 197.50p 656
21/12/2010 197.00p 197.50p 197.00p 197.50p 0
20/12/2010 197.50p 197.50p 195.01p 197.00p 2654
17/12/2010 198.00p 198.00p 194.51p 198.00p 57766
16/12/2010 198.00p 200.00p 196.00p 198.00p 67196
15/12/2010 202.00p 203.00p 196.51p 197.75p 78312
14/12/2010 197.50p 202.00p 197.50p 200.00p 17500
13/12/2010 196.00p 197.50p 196.00p 197.50p 10000
10/12/2010 197.50p 198.50p 197.50p 198.50p 0
09/12/2010 196.25p 199.99p 195.00p 197.50p 2264
08/12/2010 195.50p 200.00p 193.30p 196.25p 5475
07/12/2010 189.00p 199.59p 189.00p 195.50p 24043
06/12/2010 189.00p 194.25p 189.00p 192.50p 16133
03/12/2010 190.25p 193.00p 188.50p 188.50p 10000
02/12/2010 187.50p 190.25p 185.25p 190.25p 3570
01/12/2010 185.00p 189.75p 184.00p 187.50p 27365
30/11/2010 183.25p 186.75p 183.00p 183.50p 7271
29/11/2010 185.00p 186.00p 184.00p 184.00p 5986
26/11/2010 185.50p 186.75p 185.00p 185.00p 3000
25/11/2010 184.50p 186.00p 182.00p 185.50p 8537
24/11/2010 182.50p 186.00p 182.50p 184.50p 110072
23/11/2010 183.25p 184.00p 182.50p 182.50p 8187
22/11/2010 187.50p 188.63p 185.25p 187.50p 101100
19/11/2010 192.00p 192.00p 187.50p 187.50p 2129
18/11/2010 186.50p 190.50p 186.50p 190.50p 109880
17/11/2010 191.00p 191.00p 183.26p 186.50p 111060
16/11/2010 194.50p 194.50p 190.11p 191.00p 3961
15/11/2010 195.50p 195.50p 190.00p 194.50p 1329
12/11/2010 197.00p 197.00p 195.50p 195.50p 1000
11/11/2010 194.00p 197.00p 194.00p 197.00p 0
10/11/2010 193.00p 202.00p 193.00p 194.00p 10866
09/11/2010 195.00p 202.25p 195.00p 199.00p 11658
08/11/2010 199.50p 204.25p 199.50p 200.00p 101981
05/11/2010 199.50p 203.25p 199.50p 199.50p 245
04/11/2010 197.50p 201.25p 195.35p 199.50p 3730
03/11/2010 196.00p 200.00p 196.00p 197.50p 40172
02/11/2010 193.00p 196.00p 193.00p 196.00p 0
01/11/2010 193.00p 198.00p 193.00p 193.00p 23377
29/10/2010 198.00p 198.00p 197.25p 198.00p 2552
28/10/2010 194.00p 201.50p 194.00p 198.00p 2425
27/10/2010 202.00p 202.00p 194.00p 194.00p 5017
26/10/2010 202.00p 202.00p 201.25p 202.00p 2577
25/10/2010 194.00p 202.50p 194.00p 194.00p 2873
22/10/2010 194.00p 199.25p 192.51p 196.00p 10673
21/10/2010 190.00p 194.00p 190.00p 194.00p 621
20/10/2010 196.00p 196.00p 190.51p 196.00p 4521
19/10/2010 193.25p 193.25p 193.00p 193.00p 0
18/10/2010 194.00p 195.00p 188.50p 193.25p 8387
15/10/2010 194.00p 194.00p 193.50p 193.50p 0
14/10/2010 192.00p 194.00p 191.00p 194.00p 1750
13/10/2010 194.00p 195.50p 189.00p 192.00p 4560
12/10/2010 194.00p 194.00p 193.25p 194.00p 1417
11/10/2010 193.00p 193.00p 191.00p 191.00p 0
08/10/2010 192.00p 193.00p 192.00p 193.00p 0
07/10/2010 192.00p 195.00p 192.00p 192.00p 255
06/10/2010 189.00p 196.00p 187.00p 192.00p 4154
05/10/2010 195.00p 195.00p 189.50p 192.00p 4742
04/10/2010 191.75p 194.25p 191.50p 191.50p 1010
01/10/2010 191.50p 194.75p 191.50p 191.75p 1000
30/09/2010 195.00p 195.00p 191.50p 191.50p 20648
29/09/2010 195.50p 196.00p 185.00p 191.75p 18980
28/09/2010 186.00p 190.50p 186.00p 190.50p 200
27/09/2010 191.50p 196.00p 191.50p 192.00p 1022
24/09/2010 191.00p 194.25p 191.00p 191.50p 2000
23/09/2010 191.50p 195.25p 189.00p 191.00p 2033
22/09/2010 189.00p 196.00p 189.00p 191.50p 3258
21/09/2010 190.00p 196.00p 189.00p 191.50p 19055
20/09/2010 188.00p 197.00p 188.00p 193.50p 42019
17/09/2010 189.25p 189.25p 189.25p 189.25p 1
16/09/2010 194.00p 198.00p 193.50p 193.50p 1000
15/09/2010 190.50p 198.00p 190.40p 194.00p 15120
14/09/2010 190.50p 197.00p 190.50p 190.50p 3344
13/09/2010 194.25p 194.50p 191.50p 194.50p 7492
10/09/2010 193.00p 193.00p 185.51p 189.50p 8016
09/09/2010 185.00p 185.50p 185.00p 185.50p 32
08/09/2010 187.50p 191.00p 187.50p 187.75p 4484
07/09/2010 192.50p 192.50p 185.50p 187.50p 32929
06/09/2010 194.00p 194.25p 190.00p 190.00p 2976
03/09/2010 185.00p 189.75p 185.00p 186.50p 20685
02/09/2010 183.25p 184.75p 180.00p 182.50p 26203
01/09/2010 179.50p 183.50p 174.00p 182.50p 18836
31/08/2010 174.50p 175.71p 168.36p 174.50p 6649
27/08/2010 173.00p 174.50p 168.23p 174.50p 24593
26/08/2010 171.00p 171.03p 171.00p 171.00p 2000
25/08/2010 170.50p 173.75p 169.25p 171.00p 3443
24/08/2010 172.50p 173.75p 169.50p 173.75p 20130
23/08/2010 175.50p 175.50p 174.75p 174.75p 0
20/08/2010 174.50p 175.50p 174.50p 175.50p 3000
19/08/2010 175.25p 175.50p 173.00p 173.50p 20900
18/08/2010 180.00p 180.50p 177.50p 177.50p 9720
17/08/2010 179.25p 180.25p 175.69p 178.50p 510
16/08/2010 180.00p 184.00p 176.00p 179.25p 12321
13/08/2010 185.00p 185.00p 176.44p 182.00p 18470
12/08/2010 181.00p 181.00p 176.35p 179.50p 30261
11/08/2010 176.00p 184.50p 176.00p 181.00p 4954
10/08/2010 185.75p 187.00p 181.95p 185.25p 4472
09/08/2010 185.00p 189.22p 183.00p 185.75p 29349
06/08/2010 187.00p 187.00p 181.00p 181.00p 0
05/08/2010 185.50p 187.00p 185.00p 187.00p 8788
04/08/2010 182.50p 185.50p 181.25p 182.75p 2605
03/08/2010 181.25p 185.24p 181.25p 182.50p 700
02/08/2010 179.00p 184.00p 178.25p 181.25p 201592
30/07/2010 179.00p 182.00p 179.00p 179.00p 21100
29/07/2010 181.00p 184.50p 180.00p 182.50p 2157
28/07/2010 178.50p 183.75p 178.50p 179.25p 365
27/07/2010 180.75p 184.50p 176.00p 178.50p 61190
26/07/2010 177.00p 179.00p 176.00p 179.00p 1100
23/07/2010 178.25p 180.00p 175.00p 177.50p 16861
22/07/2010 170.25p 177.50p 170.25p 172.00p 14273
21/07/2010 172.25p 175.25p 172.25p 173.75p 361
20/07/2010 170.50p 172.25p 169.50p 172.25p 20390
19/07/2010 171.00p 171.00p 169.00p 170.50p 22411
16/07/2010 175.00p 180.00p 174.00p 176.00p 10585
15/07/2010 181.00p 181.00p 175.50p 178.00p 25157
14/07/2010 179.00p 179.00p 175.00p 178.00p 3664
13/07/2010 180.00p 181.00p 177.00p 179.00p 7587
12/07/2010 181.00p 181.00p 174.00p 178.00p 1310
09/07/2010 181.00p 181.00p 174.00p 181.00p 21459
08/07/2010 173.50p 181.00p 173.50p 177.00p 72001
07/07/2010 175.00p 176.00p 172.00p 173.50p 15643
06/07/2010 175.00p 175.00p 173.50p 173.50p 2000
05/07/2010 170.25p 170.25p 168.00p 170.00p 700
02/07/2010 172.00p 172.00p 170.25p 170.25p 12714
01/07/2010 170.00p 171.00p 167.50p 167.50p 4702
30/06/2010 170.00p 175.00p 169.90p 172.00p 17218
29/06/2010 168.00p 170.50p 168.00p 170.50p 6720
28/06/2010 169.25p 171.50p 169.25p 171.50p 0
25/06/2010 168.00p 173.00p 168.00p 169.25p 29153
24/06/2010 169.00p 170.75p 169.00p 170.75p 1500
23/06/2010 173.25p 175.75p 172.50p 172.50p 474
22/06/2010 172.00p 181.00p 168.00p 173.25p 41293
21/06/2010 183.00p 183.00p 179.50p 179.50p 0
18/06/2010 183.00p 183.00p 182.10p 183.00p 3594
17/06/2010 179.00p 182.75p 174.50p 174.50p 8707
16/06/2010 177.00p 182.25p 175.00p 180.75p 5992
15/06/2010 168.00p 179.50p 168.00p 177.00p 26008
14/06/2010 172.50p 177.67p 168.55p 173.50p 7606
11/06/2010 170.75p 172.50p 170.75p 172.50p 0
10/06/2010 173.00p 175.00p 170.75p 170.75p 4000
09/06/2010 172.50p 175.00p 166.50p 170.25p 28669
08/06/2010 167.00p 173.75p 167.00p 168.75p 8274
07/06/2010 173.00p 173.00p 165.00p 170.00p 19689
04/06/2010 178.00p 180.26p 173.00p 173.00p 6081
03/06/2010 177.00p 179.75p 176.00p 179.75p 27487
02/06/2010 178.00p 180.00p 170.00p 177.00p 44172
01/06/2010 176.00p 182.00p 176.00p 179.00p 9163
28/05/2010 179.75p 183.00p 179.00p 179.00p 12575
27/05/2010 175.50p 180.50p 175.50p 179.75p 4842
26/05/2010 172.00p 178.50p 172.00p 175.50p 6786
25/05/2010 173.00p 174.00p 166.00p 172.00p 17732
24/05/2010 174.00p 180.50p 170.00p 180.50p 27547
21/05/2010 175.00p 175.00p 174.50p 174.50p 584
20/05/2010 179.50p 186.00p 175.00p 175.00p 24500
19/05/2010 195.00p 195.00p 187.50p 187.50p 24194
18/05/2010 193.00p 198.00p 193.00p 198.00p 20250
17/05/2010 197.00p 198.00p 195.00p 198.00p 2750
14/05/2010 199.00p 199.00p 197.00p 197.00p 0
13/05/2010 198.00p 199.00p 197.49p 199.00p 460
12/05/2010 195.50p 201.00p 193.50p 198.00p 2806
11/05/2010 197.00p 197.00p 193.75p 195.50p 4050
10/05/2010 196.00p 200.00p 196.00p 200.00p 42117
07/05/2010 188.00p 191.90p 183.75p 188.25p 6798
06/05/2010 193.50p 197.00p 193.50p 194.00p 2474
05/05/2010 195.00p 198.90p 192.50p 192.50p 14879
04/05/2010 199.00p 203.90p 192.50p 194.50p 1464
30/04/2010 198.50p 199.00p 197.50p 199.00p 1200
29/04/2010 198.50p 198.50p 195.01p 198.50p 3000
28/04/2010 197.00p 202.00p 197.00p 198.50p 449
27/04/2010 197.00p 197.70p 197.00p 197.00p 1625
26/04/2010 203.50p 203.50p 197.00p 202.25p 19942
23/04/2010 194.00p 200.00p 194.00p 198.00p 27759
22/04/2010 195.00p 199.60p 194.00p 194.00p 10359
21/04/2010 201.00p 203.30p 197.75p 197.75p 36300
20/04/2010 201.00p 203.16p 201.00p 201.00p 494
19/04/2010 200.00p 201.90p 200.00p 200.00p 9513
16/04/2010 199.00p 202.60p 199.00p 199.75p 19552
15/04/2010 200.00p 201.00p 195.90p 200.00p 12357
14/04/2010 202.00p 203.00p 198.50p 202.00p 27942
13/04/2010 201.25p 202.00p 198.00p 200.00p 10733
12/04/2010 200.00p 201.25p 200.00p 201.25p 3818
09/04/2010 202.50p 202.50p 199.10p 201.25p 17413
08/04/2010 198.00p 199.25p 198.00p 199.25p 0
07/04/2010 204.00p 204.00p 197.00p 198.00p 17517
06/04/2010 197.00p 203.50p 197.00p 200.50p 37621
01/04/2010 199.00p 199.00p 198.50p 198.50p 1000
31/03/2010 195.00p 201.00p 194.48p 199.00p 43469
30/03/2010 201.00p 202.00p 197.50p 197.50p 45625
29/03/2010 200.00p 200.18p 195.48p 200.00p 9970
26/03/2010 196.00p 200.00p 194.32p 198.00p 63839
25/03/2010 197.00p 197.00p 195.50p 196.00p 20070
24/03/2010 195.00p 198.00p 195.00p 196.50p 9504
23/03/2010 198.00p 198.00p 196.00p 198.00p 57975
22/03/2010 196.00p 198.00p 195.00p 197.50p 7401
19/03/2010 204.00p 204.00p 197.50p 203.00p 7893

*Close Price adjusted for both dividends and splits