Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2023 187.50p 194.50p 186.50p 186.50p 14378
14/08/2023 190.00p 189.50p 186.06p 188.00p 110158
11/08/2023 190.00p 194.50p 188.03p 192.25p 8244
10/08/2023 190.00p 191.89p 189.22p 191.50p 25340
09/08/2023 192.00p 197.00p 190.50p 193.50p 88499
08/08/2023 191.00p 193.50p 189.00p 191.00p 16007
07/08/2023 197.00p 194.00p 190.00p 194.00p 99210
04/08/2023 197.00p 197.00p 191.75p 197.00p 6316
03/08/2023 190.50p 192.28p 190.38p 191.75p 27654
02/08/2023 193.50p 194.00p 190.80p 193.50p 15217
01/08/2023 193.50p 196.79p 191.81p 193.50p 4003
31/07/2023 193.50p 196.50p 191.70p 193.50p 12091
28/07/2023 193.50p 194.00p 191.28p 194.00p 26662
27/07/2023 193.00p 196.05p 190.93p 193.00p 19682
26/07/2023 197.00p 193.25p 193.00p 193.25p 1773
25/07/2023 197.00p 198.00p 192.75p 197.00p 35867
24/07/2023 192.00p 192.82p 192.75p 192.75p 5817
21/07/2023 192.00p 193.25p 192.00p 193.25p 12
20/07/2023 194.50p 193.00p 193.00p 193.00p 12938
19/07/2023 194.50p 195.85p 190.72p 193.50p 7383
18/07/2023 186.00p 192.00p 186.00p 192.00p 13520
17/07/2023 185.00p 190.00p 185.00p 185.00p 13015
14/07/2023 187.00p 192.38p 186.00p 186.00p 6139
13/07/2023 187.00p 190.75p 187.00p 190.75p 3512
12/07/2023 187.00p 193.50p 187.00p 190.25p 4514
11/07/2023 184.00p 192.65p 187.14p 189.25p 42244
10/07/2023 184.00p 190.50p 186.94p 189.75p 32986
07/07/2023 184.00p 188.75p 186.75p 188.75p 264
06/07/2023 184.00p 193.00p 184.00p 187.75p 78893
05/07/2023 194.00p 194.00p 185.05p 194.00p 267664
04/07/2023 182.00p 192.55p 183.00p 190.25p 32994
03/07/2023 182.00p 191.55p 182.00p 186.75p 39426
30/06/2023 183.00p 192.00p 181.00p 181.00p 61023
29/06/2023 194.50p 187.75p 183.00p 187.75p 31790
28/06/2023 194.50p 187.62p 186.98p 187.25p 11036
27/06/2023 194.50p 194.50p 183.47p 194.50p 20808
26/06/2023 190.00p 197.00p 187.00p 197.00p 42406
23/06/2023 190.00p 196.50p 190.00p 193.25p 25085
22/06/2023 190.00p 196.50p 190.00p 192.75p 13753
21/06/2023 200.00p 200.00p 192.66p 200.00p 1010
20/06/2023 191.00p 199.00p 191.00p 199.00p 13958
19/06/2023 191.00p 192.00p 190.27p 191.50p 27817
16/06/2023 191.00p 198.00p 190.81p 191.00p 41925
15/06/2023 191.00p 194.50p 191.00p 194.50p 7597
14/06/2023 191.00p 194.50p 191.00p 194.50p 14629
13/06/2023 193.00p 199.50p 191.50p 195.25p 39826
12/06/2023 193.00p 194.09p 190.00p 192.75p 107274
09/06/2023 193.00p 196.50p 191.00p 193.75p 67705
08/06/2023 195.00p 193.25p 186.00p 193.25p 84635
07/06/2023 195.00p 195.00p 188.00p 192.25p 32438
06/06/2023 193.00p 198.50p 189.00p 192.50p 77171
05/06/2023 193.00p 198.00p 192.00p 193.00p 31984
02/06/2023 197.50p 198.50p 192.00p 195.50p 15992
01/06/2023 194.50p 195.00p 192.50p 192.50p 14696
31/05/2023 196.00p 203.00p 184.81p 192.00p 83894
30/05/2023 199.00p 201.00p 196.00p 199.50p 11768
26/05/2023 204.00p 204.00p 199.40p 200.00p 25860
25/05/2023 200.00p 203.00p 200.00p 202.50p 81674
24/05/2023 200.00p 200.00p 199.00p 200.00p 40124
23/05/2023 204.00p 205.52p 203.00p 205.50p 15527
22/05/2023 205.00p 208.33p 204.00p 208.00p 27700
19/05/2023 210.00p 210.00p 205.50p 210.00p 15779
18/05/2023 212.00p 212.00p 207.00p 209.50p 7747
17/05/2023 210.00p 211.50p 207.50p 211.50p 35847
16/05/2023 212.00p 212.00p 210.00p 212.00p 8003
15/05/2023 214.00p 214.00p 210.00p 212.00p 14070
12/05/2023 212.00p 212.94p 210.07p 212.00p 50
11/05/2023 212.00p 216.32p 210.00p 211.50p 57050
10/05/2023 215.00p 218.00p 214.01p 216.50p 2963
09/05/2023 215.00p 215.00p 214.00p 215.00p 8689
05/05/2023 215.00p 216.16p 214.00p 215.00p 10680
04/05/2023 219.00p 220.00p 218.00p 219.00p 47887
03/05/2023 219.00p 220.00p 216.07p 219.00p 68872
02/05/2023 220.00p 223.00p 217.00p 220.00p 110085
28/04/2023 216.00p 222.00p 213.00p 222.00p 95602
27/04/2023 211.00p 212.80p 208.00p 212.00p 27137
26/04/2023 211.00p 212.80p 208.82p 211.00p 13728
25/04/2023 209.00p 214.00p 209.00p 211.00p 15621
24/04/2023 210.00p 216.00p 209.00p 209.00p 17406
21/04/2023 216.00p 216.00p 211.00p 211.00p 19038
20/04/2023 210.00p 215.04p 210.00p 212.00p 12553
19/04/2023 211.00p 211.99p 211.00p 211.00p 3617
18/04/2023 216.00p 216.00p 211.00p 211.00p 8122
17/04/2023 210.00p 218.00p 209.63p 214.50p 133980
14/04/2023 210.00p 213.00p 207.91p 213.00p 37004
13/04/2023 217.00p 217.00p 207.82p 217.00p 53013
12/04/2023 210.00p 212.85p 208.00p 211.50p 71103
11/04/2023 207.00p 212.88p 207.90p 212.50p 164635
06/04/2023 207.00p 211.50p 207.00p 211.50p 126748
05/04/2023 208.00p 216.00p 207.00p 211.50p 134377
04/04/2023 208.00p 211.50p 208.50p 211.50p 14725
03/04/2023 208.00p 211.50p 207.00p 211.50p 144855
31/03/2023 208.00p 210.60p 208.00p 210.00p 82913
30/03/2023 207.00p 212.50p 207.00p 212.50p 66309
29/03/2023 206.00p 210.50p 208.15p 210.50p 47947
28/03/2023 206.00p 210.50p 207.00p 210.50p 26926
27/03/2023 206.00p 209.55p 206.00p 206.00p 40270
24/03/2023 209.00p 210.50p 208.12p 210.50p 13670
23/03/2023 209.00p 212.00p 208.96p 212.00p 10388
22/03/2023 209.00p 214.00p 207.00p 210.00p 45374
21/03/2023 211.00p 213.00p 210.00p 210.00p 22723
20/03/2023 206.00p 212.00p 206.00p 206.00p 24169
17/03/2023 209.00p 215.00p 206.00p 206.00p 22341
16/03/2023 212.00p 212.00p 206.72p 208.50p 11740
15/03/2023 209.00p 213.51p 206.57p 208.00p 31956
14/03/2023 218.00p 218.00p 213.00p 213.50p 3433
13/03/2023 213.00p 215.12p 210.00p 215.00p 58836
10/03/2023 211.00p 217.00p 211.00p 214.00p 80989
09/03/2023 219.00p 220.00p 215.00p 216.50p 41252
08/03/2023 218.00p 220.00p 213.75p 219.50p 66468
07/03/2023 218.00p 223.00p 217.00p 223.00p 82634
06/03/2023 213.00p 218.00p 207.00p 217.50p 51412
03/03/2023 216.00p 216.00p 208.00p 212.00p 30533
02/03/2023 215.00p 215.00p 208.00p 213.00p 102202
01/03/2023 214.00p 216.00p 213.00p 216.00p 40997
28/02/2023 216.00p 219.36p 213.00p 214.50p 53215
27/02/2023 216.00p 219.00p 213.10p 214.50p 98747
24/02/2023 211.00p 216.00p 211.00p 216.00p 90911
23/02/2023 207.00p 216.14p 207.00p 214.00p 23190
22/02/2023 212.00p 214.00p 211.00p 212.50p 94069
21/02/2023 211.00p 213.00p 209.50p 210.00p 70729
20/02/2023 210.00p 213.00p 205.80p 210.50p 182930
17/02/2023 205.00p 207.50p 204.12p 207.50p 7478
16/02/2023 208.00p 208.00p 206.74p 207.00p 57839
15/02/2023 205.00p 207.40p 204.00p 204.00p 34346
14/02/2023 203.00p 206.00p 201.00p 204.50p 93707
13/02/2023 199.50p 204.40p 199.50p 203.00p 360245
10/02/2023 203.00p 204.00p 202.00p 202.00p 863616
09/02/2023 203.00p 204.00p 201.31p 202.00p 27449
08/02/2023 203.00p 203.00p 200.55p 201.00p 57502
07/02/2023 204.00p 204.00p 200.97p 201.25p 6086
06/02/2023 199.00p 206.00p 199.00p 202.50p 14519
03/02/2023 204.00p 205.00p 200.19p 203.00p 250378
02/02/2023 197.50p 203.00p 197.50p 201.00p 34747
01/02/2023 192.00p 203.00p 192.00p 201.00p 22376
31/01/2023 197.00p 201.00p 194.50p 197.00p 128860
30/01/2023 195.00p 201.79p 195.00p 200.00p 30821
27/01/2023 198.00p 202.00p 195.00p 197.75p 200555
26/01/2023 197.00p 200.00p 196.00p 197.00p 90290
25/01/2023 194.00p 197.43p 190.50p 195.50p 13804
24/01/2023 198.00p 198.56p 194.50p 196.75p 46061
23/01/2023 187.50p 198.39p 187.50p 195.00p 24453
20/01/2023 195.00p 197.00p 195.00p 197.00p 219117
19/01/2023 191.00p 195.15p 187.50p 192.50p 74699
18/01/2023 191.00p 197.00p 190.58p 194.00p 38066
17/01/2023 194.00p 194.00p 189.50p 194.00p 23376
16/01/2023 192.00p 193.00p 187.50p 192.00p 24008
13/01/2023 192.50p 194.00p 187.50p 191.00p 106315
12/01/2023 186.50p 191.82p 186.00p 190.00p 44778
11/01/2023 193.50p 196.00p 189.50p 193.00p 54854
10/01/2023 193.00p 193.12p 186.50p 192.00p 22728
09/01/2023 193.00p 194.00p 190.00p 193.00p 147948
06/01/2023 189.50p 195.00p 189.50p 193.00p 39059
05/01/2023 193.50p 195.00p 188.50p 191.75p 12035
04/01/2023 193.50p 196.00p 191.02p 193.50p 39730
03/01/2023 193.00p 194.00p 192.55p 194.00p 207741
30/12/2022 194.00p 194.19p 193.50p 193.50p 7500
29/12/2022 194.00p 194.25p 191.46p 192.50p 116679
28/12/2022 194.00p 194.00p 191.68p 192.50p 25270
23/12/2022 195.00p 195.00p 190.25p 190.25p 33675
22/12/2022 192.00p 192.40p 190.44p 192.00p 31715
21/12/2022 193.00p 193.50p 190.44p 192.00p 134636
20/12/2022 192.00p 194.00p 191.00p 191.00p 40843
19/12/2022 190.00p 196.00p 186.50p 192.00p 152193
16/12/2022 190.00p 193.40p 188.17p 190.00p 56553
15/12/2022 195.00p 195.50p 187.00p 191.50p 68853
14/12/2022 195.00p 195.90p 190.00p 193.50p 68448
13/12/2022 195.00p 195.50p 189.50p 192.50p 13862
12/12/2022 190.00p 194.50p 189.30p 192.50p 72313
09/12/2022 189.00p 193.97p 189.00p 190.50p 66415
08/12/2022 193.00p 193.97p 189.00p 192.75p 42233
07/12/2022 189.50p 194.00p 191.00p 191.75p 1744
06/12/2022 189.50p 194.50p 189.50p 190.50p 86993
05/12/2022 192.00p 193.50p 192.50p 192.50p 30398
02/12/2022 192.00p 194.00p 191.69p 192.75p 115464
01/12/2022 194.00p 199.99p 192.00p 192.50p 200141
30/11/2022 197.00p 197.00p 194.00p 197.00p 309374
29/11/2022 191.00p 197.19p 191.00p 191.50p 30719
28/11/2022 195.00p 196.00p 187.50p 194.50p 190628
25/11/2022 195.00p 197.00p 191.50p 194.00p 482623
24/11/2022 195.00p 195.00p 190.00p 194.25p 264659
23/11/2022 195.00p 195.00p 192.75p 195.00p 16585
22/11/2022 195.00p 195.00p 192.53p 193.00p 52686
21/11/2022 193.00p 197.50p 191.25p 191.25p 23844
18/11/2022 190.50p 197.00p 190.50p 190.50p 22291
17/11/2022 193.50p 193.50p 189.50p 189.75p 52308
16/11/2022 190.00p 194.25p 186.30p 188.25p 44562
15/11/2022 195.00p 195.00p 193.78p 195.00p 24262
14/11/2022 192.00p 194.50p 189.00p 193.25p 163337
11/11/2022 190.00p 198.00p 190.00p 190.50p 260877
10/11/2022 183.00p 197.72p 170.84p 196.00p 3177775
09/11/2022 178.50p 186.00p 175.80p 180.00p 30789
08/11/2022 168.00p 175.86p 168.00p 173.75p 30406
07/11/2022 165.50p 169.45p 162.50p 168.50p 116214
04/11/2022 164.00p 164.51p 160.50p 162.75p 983422
03/11/2022 163.50p 163.00p 156.80p 159.50p 92965
02/11/2022 163.50p 165.00p 158.50p 161.50p 158724
01/11/2022 163.50p 164.00p 160.50p 162.75p 171868
31/10/2022 162.00p 163.50p 159.50p 161.75p 39258
28/10/2022 162.00p 160.75p 157.50p 160.75p 5004

*Close Price adjusted for both dividends and splits