Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/10/2022 159.00p 161.50p 157.13p 159.50p 70903
24/10/2022 157.00p 164.00p 157.00p 160.00p 54658
21/10/2022 160.00p 161.50p 159.09p 161.25p 44000
20/10/2022 160.00p 165.50p 160.10p 163.00p 4001
19/10/2022 160.00p 166.00p 159.71p 160.00p 54884
18/10/2022 166.50p 166.50p 161.00p 161.00p 40410
17/10/2022 160.00p 165.50p 159.01p 162.00p 48499
14/10/2022 160.00p 160.25p 158.00p 160.25p 32951
13/10/2022 162.00p 162.00p 157.00p 158.00p 7106
12/10/2022 158.00p 162.45p 157.00p 160.25p 22444
11/10/2022 162.00p 165.00p 162.00p 162.00p 33947
10/10/2022 169.00p 169.00p 162.40p 166.00p 23293
07/10/2022 166.50p 171.00p 165.44p 168.00p 24747
06/10/2022 166.50p 169.50p 166.50p 167.50p 44780
05/10/2022 166.50p 172.00p 164.50p 164.50p 11728
04/10/2022 169.50p 172.00p 163.10p 170.50p 46571
03/10/2022 166.00p 166.00p 158.50p 166.00p 29591
30/09/2022 164.50p 164.50p 157.50p 163.50p 63880
29/09/2022 162.00p 163.40p 157.11p 160.00p 15115
28/09/2022 163.50p 170.00p 163.00p 167.00p 13558
27/09/2022 170.00p 170.00p 164.50p 168.00p 36711
26/09/2022 170.00p 170.00p 163.35p 170.00p 7270
23/09/2022 168.50p 170.75p 161.00p 168.50p 53095
22/09/2022 167.00p 173.00p 167.00p 167.00p 28324
21/09/2022 167.00p 171.50p 168.62p 171.50p 17619
20/09/2022 167.00p 174.50p 167.00p 171.50p 12531
19/09/2022 174.00p 174.00p 168.75p 174.00p 49179
16/09/2022 174.00p 174.00p 168.75p 174.00p 49179
15/09/2022 172.00p 172.79p 169.69p 172.25p 2922
14/09/2022 172.00p 175.79p 169.75p 172.50p 13127
13/09/2022 172.00p 180.00p 172.00p 172.00p 4057
12/09/2022 179.50p 179.50p 173.28p 179.50p 13690
09/09/2022 172.00p 177.00p 170.33p 177.00p 246977
08/09/2022 172.50p 172.50p 170.00p 170.00p 29533
07/09/2022 172.00p 173.69p 170.50p 172.25p 28556
06/09/2022 173.00p 175.00p 171.50p 175.00p 34530
05/09/2022 174.00p 180.00p 171.50p 173.75p 18976
02/09/2022 178.00p 182.50p 176.13p 179.75p 13416
01/09/2022 178.00p 181.50p 176.43p 176.50p 5209
31/08/2022 181.00p 184.50p 181.00p 182.00p 2004
30/08/2022 182.50p 184.00p 181.75p 181.75p 23597
29/08/2022 185.50p 184.75p 182.00p 184.75p 18551
26/08/2022 185.50p 184.75p 182.00p 184.75p 18551
25/08/2022 185.50p 189.00p 184.05p 186.25p 11
24/08/2022 185.50p 185.50p 182.00p 185.00p 33217
23/08/2022 183.00p 184.25p 181.50p 181.50p 19219
22/08/2022 186.50p 185.75p 184.27p 185.50p 12375
19/08/2022 186.50p 187.00p 183.83p 185.25p 6517
18/08/2022 186.50p 185.00p 183.83p 185.00p 11010
17/08/2022 186.50p 185.50p 183.13p 185.00p 11246
16/08/2022 186.50p 187.00p 179.55p 187.00p 21099
15/08/2022 182.00p 183.50p 180.00p 181.50p 59639
12/08/2022 178.50p 181.51p 178.50p 180.00p 10960
11/08/2022 182.00p 182.00p 178.00p 182.00p 33631
10/08/2022 178.00p 181.00p 180.00p 180.00p 3954
09/08/2022 178.00p 181.95p 177.50p 180.25p 243987
08/08/2022 177.50p 180.50p 177.50p 177.50p 33532
05/08/2022 179.50p 181.38p 179.00p 180.25p 2647
04/08/2022 179.50p 181.10p 180.90p 181.00p 10293
03/08/2022 179.50p 183.00p 177.50p 183.00p 39360
02/08/2022 183.00p 183.00p 179.89p 181.00p 31519
01/08/2022 181.50p 184.50p 181.75p 181.75p 3212
29/07/2022 181.50p 183.00p 180.00p 182.00p 44401
28/07/2022 180.50p 182.00p 180.00p 181.25p 65000
27/07/2022 180.50p 182.00p 180.50p 181.00p 6152
26/07/2022 181.50p 181.50p 179.00p 180.00p 262002
25/07/2022 180.00p 180.88p 177.13p 180.25p 58772
22/07/2022 179.50p 180.00p 178.00p 178.00p 25795
21/07/2022 177.50p 178.50p 175.00p 177.50p 5173
20/07/2022 181.00p 181.00p 176.00p 177.50p 87816
19/07/2022 174.00p 178.50p 172.50p 178.50p 9781
18/07/2022 174.00p 174.50p 173.22p 174.50p 20677
15/07/2022 174.00p 174.50p 169.00p 172.50p 26453
14/07/2022 176.00p 176.00p 169.11p 172.00p 91539
13/07/2022 175.50p 175.50p 169.75p 170.75p 10451
12/07/2022 174.50p 173.00p 170.00p 173.00p 40994
11/07/2022 174.50p 175.25p 170.67p 175.25p 10992
08/07/2022 177.00p 179.21p 177.00p 177.00p 7631
07/07/2022 176.00p 179.50p 176.50p 179.50p 11627
06/07/2022 176.00p 179.50p 174.93p 179.50p 26654
05/07/2022 174.00p 175.13p 169.99p 172.50p 9507
04/07/2022 174.00p 175.25p 173.75p 175.25p 6595
01/07/2022 174.00p 174.00p 171.56p 173.00p 38261
30/06/2022 172.00p 175.00p 171.86p 172.00p 13120
29/06/2022 172.50p 177.00p 172.10p 176.00p 41300
28/06/2022 177.50p 179.75p 177.00p 179.75p 54854
27/06/2022 180.00p 180.00p 170.32p 178.00p 24928
24/06/2022 174.50p 180.00p 167.62p 180.00p 1141544
23/06/2022 177.00p 177.66p 174.00p 175.00p 123331
22/06/2022 183.00p 183.00p 179.70p 183.00p 6120
21/06/2022 185.00p 185.00p 181.00p 181.00p 8875
20/06/2022 182.50p 187.95p 182.00p 183.50p 21028
17/06/2022 182.50p 187.50p 180.00p 180.00p 41585
16/06/2022 183.00p 185.57p 181.75p 181.75p 21459
15/06/2022 185.50p 191.00p 185.14p 186.25p 30298
14/06/2022 187.50p 187.50p 180.25p 180.25p 21910
13/06/2022 192.00p 190.50p 185.44p 187.75p 51432
10/06/2022 192.00p 189.00p 186.82p 189.00p 6421
09/06/2022 192.00p 190.25p 187.89p 190.25p 6868
08/06/2022 192.00p 194.00p 188.94p 192.00p 15242
07/06/2022 192.00p 194.00p 188.74p 192.00p 38530
06/06/2022 190.50p 192.50p 186.50p 192.50p 91758
03/06/2022 192.00p 196.00p 185.32p 188.00p 78722
02/06/2022 192.00p 196.00p 185.32p 188.00p 78722
01/06/2022 192.00p 196.00p 185.32p 188.00p 78722
31/05/2022 193.00p 195.50p 188.00p 188.00p 148048
30/05/2022 196.00p 199.50p 192.00p 194.75p 50726
27/05/2022 195.50p 197.37p 190.00p 192.25p 92598
26/05/2022 198.00p 200.00p 193.27p 198.00p 39697
25/05/2022 193.00p 198.50p 190.28p 198.50p 71245
24/05/2022 195.50p 195.50p 192.00p 195.25p 57390
23/05/2022 200.00p 200.00p 194.94p 200.00p 32599
20/05/2022 199.00p 196.25p 193.69p 196.25p 33607
19/05/2022 199.00p 195.00p 192.75p 192.75p 3839
18/05/2022 199.00p 199.00p 196.74p 199.00p 8663
17/05/2022 193.00p 197.00p 193.00p 196.00p 29683
16/05/2022 198.00p 198.00p 188.50p 195.00p 78360
13/05/2022 188.50p 197.00p 188.50p 197.00p 23895
12/05/2022 191.00p 192.50p 188.00p 189.00p 21270
11/05/2022 194.00p 198.45p 193.00p 194.00p 35358
10/05/2022 195.00p 198.90p 191.00p 193.00p 109940
09/05/2022 202.00p 202.00p 190.83p 195.00p 48110
06/05/2022 197.50p 199.75p 196.00p 196.00p 15526
05/05/2022 200.00p 203.56p 197.05p 201.00p 92993
04/05/2022 198.50p 199.00p 194.00p 199.00p 16602
03/05/2022 196.00p 196.50p 195.25p 196.50p 16006
02/05/2022 196.00p 197.24p 195.00p 195.00p 25563
29/04/2022 196.00p 197.24p 195.00p 195.00p 25563
28/04/2022 197.50p 197.50p 193.38p 196.50p 40555
27/04/2022 200.00p 197.00p 195.00p 197.00p 10109
26/04/2022 200.00p 198.00p 194.50p 196.50p 38304
25/04/2022 200.00p 200.00p 194.00p 197.50p 51139
22/04/2022 203.00p 200.50p 199.75p 200.50p 6356
21/04/2022 203.00p 202.00p 199.00p 202.00p 10976
20/04/2022 203.00p 203.00p 199.63p 201.50p 36816
19/04/2022 199.00p 203.00p 198.50p 202.50p 26366
18/04/2022 201.00p 203.00p 198.96p 202.00p 8928
15/04/2022 201.00p 203.00p 198.96p 202.00p 8928
14/04/2022 201.00p 203.00p 198.96p 202.00p 8928
13/04/2022 202.00p 202.00p 198.00p 202.00p 10596
12/04/2022 201.00p 201.00p 198.27p 199.50p 24019
11/04/2022 201.00p 201.00p 197.63p 199.50p 23372
08/04/2022 200.00p 200.42p 198.20p 200.00p 37987
07/04/2022 196.00p 198.89p 196.00p 198.00p 71623
06/04/2022 197.00p 202.00p 197.00p 198.50p 43303
05/04/2022 197.00p 199.00p 197.00p 199.00p 7237
04/04/2022 200.00p 199.50p 195.00p 199.50p 52319
01/04/2022 200.00p 199.08p 196.63p 198.00p 20949
31/03/2022 200.00p 200.00p 195.00p 195.00p 57973
30/03/2022 196.00p 197.73p 195.95p 197.50p 33703
29/03/2022 196.00p 198.13p 195.00p 198.00p 70798
28/03/2022 195.00p 198.00p 187.00p 197.00p 124834
25/03/2022 195.00p 197.46p 194.50p 197.25p 14307
24/03/2022 195.00p 197.00p 194.00p 197.00p 10942
23/03/2022 200.00p 200.00p 195.50p 200.00p 33697
22/03/2022 194.00p 197.00p 195.00p 197.00p 65053
21/03/2022 194.00p 197.50p 194.00p 197.50p 75799
18/03/2022 194.00p 196.64p 192.01p 194.00p 54570
17/03/2022 191.50p 194.50p 191.50p 194.50p 12066
16/03/2022 191.50p 195.00p 190.01p 194.00p 70334
15/03/2022 188.50p 190.30p 185.60p 189.75p 29477
14/03/2022 190.50p 191.14p 183.51p 190.75p 109745
11/03/2022 185.00p 187.50p 184.00p 186.50p 57007
10/03/2022 184.00p 186.25p 183.00p 184.50p 18166
09/03/2022 186.00p 188.00p 183.85p 184.00p 50975
08/03/2022 180.00p 184.20p 180.00p 180.00p 16182
07/03/2022 186.00p 186.00p 181.00p 181.00p 37052
04/03/2022 190.00p 191.56p 183.50p 184.00p 136875
03/03/2022 195.00p 200.40p 190.00p 195.00p 62905
02/03/2022 197.50p 202.00p 197.00p 202.00p 47090
01/03/2022 204.00p 201.50p 198.00p 201.50p 5781
28/02/2022 204.00p 204.00p 200.00p 203.00p 3425
25/02/2022 201.00p 204.00p 198.00p 199.00p 68441
24/02/2022 196.00p 200.00p 195.50p 199.50p 24102
23/02/2022 205.00p 205.00p 203.00p 204.50p 6870
22/02/2022 206.00p 207.00p 201.00p 205.00p 37763
21/02/2022 210.00p 210.00p 204.25p 206.00p 20913
18/02/2022 203.00p 212.00p 203.00p 210.00p 58095
17/02/2022 207.00p 208.37p 206.48p 207.50p 70318
16/02/2022 206.00p 208.00p 205.41p 206.50p 120414
15/02/2022 208.00p 208.00p 203.53p 207.00p 37584
14/02/2022 203.00p 207.37p 203.00p 205.50p 24425
11/02/2022 203.00p 210.00p 198.50p 210.00p 153463
10/02/2022 208.00p 213.00p 207.00p 212.00p 46571
09/02/2022 212.00p 214.00p 210.45p 212.00p 5770
08/02/2022 211.00p 212.00p 207.00p 209.00p 14178
07/02/2022 206.00p 207.92p 206.00p 206.00p 14765
04/02/2022 209.00p 210.72p 207.00p 209.50p 14187
03/02/2022 213.00p 213.00p 208.00p 210.50p 96509
02/02/2022 213.00p 214.00p 210.00p 210.00p 35246
01/02/2022 209.00p 212.26p 206.72p 207.00p 44960
31/01/2022 208.00p 210.00p 203.00p 203.00p 38899
28/01/2022 198.00p 212.00p 198.00p 198.00p 220794
27/01/2022 207.00p 213.00p 197.60p 204.00p 38425
26/01/2022 211.00p 213.60p 207.42p 211.00p 20057
25/01/2022 209.00p 211.50p 205.45p 207.00p 58163
24/01/2022 219.00p 223.00p 207.00p 208.00p 78435
21/01/2022 224.00p 225.20p 219.00p 222.00p 51909
20/01/2022 224.00p 227.60p 224.00p 227.50p 8005
19/01/2022 224.00p 227.00p 224.79p 227.00p 9778

*Close Price adjusted for both dividends and splits