Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/03/2010 199.00p 204.00p 197.00p 204.00p 4394
17/03/2010 203.16p 203.16p 201.00p 201.00p 3313
16/03/2010 196.00p 196.00p 196.00p 196.00p 22
15/03/2010 196.00p 201.17p 196.00p 196.00p 1117
12/03/2010 199.00p 199.25p 198.43p 199.25p 28013
11/03/2010 199.25p 200.75p 199.25p 200.75p 0
10/03/2010 201.75p 202.17p 199.25p 199.25p 34413
09/03/2010 201.25p 201.92p 198.25p 201.00p 25265
08/03/2010 202.75p 202.75p 199.25p 201.25p 3587
05/03/2010 202.75p 202.75p 198.50p 202.75p 8528
04/03/2010 196.00p 198.90p 196.00p 197.50p 254
03/03/2010 196.00p 199.00p 194.00p 194.00p 16107
02/03/2010 197.50p 202.45p 196.50p 199.50p 13072
01/03/2010 194.00p 197.50p 194.00p 197.50p 0
26/02/2010 193.00p 196.45p 191.50p 194.00p 27932
25/02/2010 194.00p 194.00p 190.50p 190.50p 20895
24/02/2010 194.00p 196.00p 192.50p 193.00p 16691
23/02/2010 196.00p 196.50p 196.00p 196.50p 1000
22/02/2010 193.75p 196.50p 193.75p 196.50p 5000
19/02/2010 194.50p 194.50p 193.20p 193.75p 5499
18/02/2010 190.00p 195.00p 190.00p 194.50p 29979
17/02/2010 193.75p 194.00p 189.00p 192.00p 15768
16/02/2010 189.00p 191.88p 189.00p 190.75p 6041
15/02/2010 190.00p 191.21p 188.00p 189.50p 16019
12/02/2010 188.25p 191.56p 188.25p 189.00p 2085
11/02/2010 188.50p 190.00p 188.50p 190.00p 0
10/02/2010 188.75p 190.75p 184.00p 188.50p 32297
09/02/2010 181.50p 185.00p 181.50p 185.00p 0
08/02/2010 180.00p 182.25p 180.00p 181.50p 9437
05/02/2010 183.00p 183.75p 178.00p 178.00p 16750
04/02/2010 186.25p 189.75p 183.00p 183.00p 10747
03/02/2010 190.75p 190.75p 187.00p 190.75p 24824
02/02/2010 188.25p 189.75p 186.25p 188.75p 64737
01/02/2010 189.25p 189.50p 188.25p 189.50p 7200
29/01/2010 191.75p 193.58p 187.00p 189.25p 47116
28/01/2010 191.75p 191.75p 186.50p 190.00p 4532
27/01/2010 190.00p 190.75p 186.00p 189.50p 10005
26/01/2010 192.00p 195.00p 191.50p 192.25p 27800
25/01/2010 195.25p 198.30p 193.00p 195.00p 36900
22/01/2010 197.00p 202.00p 195.00p 199.00p 8300
21/01/2010 200.00p 205.00p 200.00p 200.50p 7539
20/01/2010 203.00p 209.00p 201.00p 202.50p 22613
19/01/2010 206.00p 206.00p 204.25p 204.25p 4031
18/01/2010 210.00p 210.00p 206.00p 206.00p 2107
15/01/2010 206.00p 212.00p 205.00p 206.00p 14834
14/01/2010 207.00p 210.00p 206.00p 208.50p 3863
13/01/2010 213.00p 214.75p 207.00p 210.00p 22679
12/01/2010 219.75p 219.75p 210.00p 216.50p 52004
11/01/2010 216.00p 217.50p 215.00p 217.50p 12745
08/01/2010 209.50p 212.50p 209.51p 212.50p 2193
07/01/2010 209.50p 209.50p 206.00p 209.50p 1319
06/01/2010 210.00p 213.00p 206.51p 209.50p 4542
05/01/2010 209.25p 212.75p 206.25p 211.25p 8018
04/01/2010 204.00p 209.25p 200.72p 209.25p 22489
31/12/2009 198.75p 198.75p 198.50p 198.50p 0
30/12/2009 198.50p 200.72p 198.50p 198.75p 679
29/12/2009 199.25p 202.00p 198.50p 198.50p 7033
24/12/2009 198.75p 200.72p 197.44p 199.25p 1802
23/12/2009 197.50p 201.00p 193.93p 198.75p 3820
22/12/2009 197.50p 200.00p 197.50p 197.50p 3900
21/12/2009 197.50p 197.50p 193.00p 197.50p 4000
18/12/2009 198.00p 200.72p 193.00p 197.50p 12782
17/12/2009 195.00p 198.00p 194.00p 198.00p 2575
16/12/2009 199.00p 203.00p 199.00p 201.50p 6924
15/12/2009 200.00p 203.70p 200.00p 200.50p 2567
14/12/2009 200.00p 204.00p 200.00p 202.50p 13205
11/12/2009 200.00p 200.00p 195.50p 198.50p 4000
10/12/2009 195.50p 199.00p 195.50p 197.00p 12789
09/12/2009 200.00p 200.00p 195.50p 195.50p 1274
08/12/2009 200.00p 200.00p 193.00p 193.50p 8750
07/12/2009 199.00p 199.00p 198.00p 199.00p 6576
04/12/2009 199.00p 199.00p 198.00p 198.00p 3910
03/12/2009 202.00p 202.00p 196.25p 199.00p 12896
02/12/2009 193.00p 196.00p 193.00p 195.00p 9989
01/12/2009 188.00p 193.00p 186.00p 193.00p 23350
30/11/2009 182.50p 182.50p 178.85p 182.00p 4150
27/11/2009 185.00p 186.00p 178.50p 182.50p 7500
26/11/2009 185.00p 185.50p 182.50p 185.50p 4000
25/11/2009 190.00p 192.00p 185.10p 188.50p 22832
24/11/2009 185.50p 186.80p 180.50p 184.00p 19000
23/11/2009 185.00p 187.00p 180.00p 185.50p 9000
20/11/2009 185.00p 186.80p 182.50p 182.50p 9552
19/11/2009 189.00p 190.00p 186.50p 186.50p 14526
18/11/2009 186.00p 190.78p 186.00p 188.50p 4405
17/11/2009 187.75p 189.00p 186.00p 189.00p 9014
16/11/2009 186.50p 189.50p 185.00p 189.50p 7225
13/11/2009 187.00p 188.79p 186.50p 186.50p 10
12/11/2009 186.50p 187.00p 183.10p 187.00p 86
11/11/2009 182.50p 189.00p 186.50p 186.50p 1768
10/11/2009 180.00p 182.50p 180.00p 182.50p 34911
09/11/2009 180.00p 180.00p 180.00p 180.00p 13868
06/11/2009 175.00p 175.50p 175.00p 175.50p 8000
05/11/2009 176.00p 178.50p 176.00p 178.50p 5080
04/11/2009 179.00p 180.25p 179.00p 180.25p 5647
03/11/2009 179.50p 179.50p 179.00p 179.00p 1351
02/11/2009 177.00p 179.50p 177.00p 179.50p 2100
30/10/2009 177.00p 177.00p 175.00p 177.00p 18147
29/10/2009 169.00p 178.00p 169.00p 174.00p 25745
28/10/2009 175.00p 176.25p 175.00p 176.25p 4523
27/10/2009 182.00p 182.00p 180.50p 180.50p 30000
26/10/2009 181.00p 182.00p 178.00p 182.00p 5800
23/10/2009 183.25p 183.25p 180.75p 180.75p 8931
22/10/2009 178.00p 178.00p 175.00p 178.00p 23314
21/10/2009 186.00p 186.00p 183.50p 183.50p 15655

*Close Price adjusted for both dividends and splits