Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/10/2009 191.50p 191.50p 190.50p 190.50p 10345
19/10/2009 190.00p 191.50p 190.00p 191.50p 5146
16/10/2009 192.00p 192.00p 190.00p 190.00p 0
15/10/2009 197.00p 197.00p 197.00p 192.00p 1710
14/10/2009 188.00p 188.00p 188.00p 188.00p 3499
13/10/2009 197.75p 197.75p 190.00p 192.00p 32302
12/10/2009 197.75p 197.75p 197.75p 197.75p 959
09/10/2009 192.00p 194.75p 192.00p 194.75p 12125
08/10/2009 190.00p 193.75p 190.00p 193.75p 15245
07/10/2009 188.25p 188.25p 188.25p 188.25p 8378
06/10/2009 189.50p 189.50p 188.25p 188.25p 18306
05/10/2009 187.50p 189.50p 187.50p 189.50p 9109
02/10/2009 185.25p 187.50p 185.25p 187.50p 14641
01/10/2009 189.75p 189.75p 188.50p 188.50p 4515
30/09/2009 188.00p 193.00p 188.00p 189.75p 33583
29/09/2009 189.00p 190.00p 189.00p 190.00p 22564
28/09/2009 186.00p 186.00p 185.00p 185.00p 10860
25/09/2009 186.00p 186.00p 186.00p 186.00p 48000
24/09/2009 186.00p 186.00p 186.00p 186.00p 4044
23/09/2009 185.00p 187.00p 185.00p 186.50p 115917
22/09/2009 185.00p 187.50p 185.00p 187.50p 22321
21/09/2009 182.00p 184.50p 182.00p 184.50p 13398

*Close Price adjusted for both dividends and splits