Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/09/2019 254.00p 254.00p 251.73p 253.00p 11881
16/09/2019 250.00p 258.00p 246.96p 258.00p 11394
13/09/2019 249.48p 251.00p 249.48p 251.00p 6800
12/09/2019 246.00p 251.00p 246.00p 251.00p 15352
11/09/2019 244.40p 249.00p 244.40p 249.00p 20140
10/09/2019 248.80p 251.40p 246.30p 250.00p 7510
09/09/2019 250.00p 251.60p 248.00p 250.00p 4574
06/09/2019 246.00p 249.00p 244.22p 249.00p 8214
05/09/2019 248.00p 248.10p 244.31p 248.00p 6967
04/09/2019 246.00p 247.00p 244.40p 247.00p 12522
03/09/2019 246.00p 248.00p 245.20p 247.00p 9110
02/09/2019 246.00p 246.00p 245.00p 245.00p 367
30/08/2019 239.68p 245.40p 239.68p 244.00p 37275
29/08/2019 242.00p 242.00p 236.00p 241.00p 43680
28/08/2019 242.00p 242.00p 241.00p 241.00p 40000
27/08/2019 240.00p 242.00p 240.00p 240.00p 73028
23/08/2019 242.00p 242.00p 241.00p 241.00p 62609
22/08/2019 242.00p 242.00p 238.64p 241.00p 38487
21/08/2019 242.00p 242.00p 240.88p 242.00p 54602
20/08/2019 240.00p 242.00p 240.00p 241.00p 15168
19/08/2019 240.40p 241.00p 238.46p 241.00p 11457
16/08/2019 242.00p 242.00p 236.66p 238.00p 6320
15/08/2019 240.00p 242.00p 232.00p 240.00p 66144
14/08/2019 242.00p 242.98p 240.94p 241.00p 58474
13/08/2019 240.50p 243.00p 240.50p 243.00p 26234
12/08/2019 240.00p 242.00p 238.66p 242.00p 25200
09/08/2019 242.00p 243.00p 239.50p 241.00p 58950
08/08/2019 240.00p 241.30p 238.00p 241.00p 33204
07/08/2019 234.00p 240.00p 230.00p 240.00p 40805
06/08/2019 234.00p 237.60p 230.00p 236.00p 31078
05/08/2019 237.20p 238.00p 230.80p 238.00p 24161
02/08/2019 238.00p 240.00p 236.00p 240.00p 3124
01/08/2019 242.00p 243.40p 238.30p 241.00p 25120
31/07/2019 242.00p 245.60p 238.80p 242.00p 37143
30/07/2019 240.00p 243.60p 240.00p 241.00p 57897
29/07/2019 240.00p 242.00p 238.88p 241.00p 120876
26/07/2019 242.00p 242.00p 240.00p 241.00p 30232
25/07/2019 242.00p 243.60p 242.00p 243.00p 18907
24/07/2019 244.00p 246.00p 240.00p 246.00p 63753
23/07/2019 244.00p 247.50p 240.00p 243.00p 202068
22/07/2019 244.00p 247.50p 243.26p 246.00p 10997
19/07/2019 242.00p 251.00p 242.00p 250.00p 13548
18/07/2019 254.00p 254.00p 244.00p 248.00p 10801
17/07/2019 254.00p 254.00p 246.00p 249.00p 8077
16/07/2019 251.12p 253.00p 251.12p 253.00p 6518
15/07/2019 256.00p 256.00p 249.20p 253.00p 14788
12/07/2019 248.88p 255.50p 248.88p 253.00p 24922
11/07/2019 256.00p 254.00p 253.00p 253.00p 8000
10/07/2019 256.00p 256.00p 251.80p 254.00p 820
09/07/2019 252.00p 258.00p 250.00p 253.00p 18191
08/07/2019 247.76p 251.00p 247.76p 251.00p 1098
05/07/2019 251.90p 253.00p 250.00p 253.00p 25400
04/07/2019 254.00p 256.00p 254.00p 256.00p 6016
03/07/2019 258.00p 258.00p 256.00p 256.00p 3742
02/07/2019 256.00p 261.00p 255.32p 257.00p 7049
01/07/2019 260.00p 261.60p 256.00p 256.00p 4813
28/06/2019 251.68p 254.00p 251.68p 254.00p 7265
27/06/2019 255.20p 255.20p 251.26p 253.00p 11058
26/06/2019 252.00p 256.00p 246.00p 253.00p 4998
25/06/2019 250.00p 254.00p 248.00p 251.00p 65275
24/06/2019 246.00p 253.04p 244.30p 248.00p 217417
21/06/2019 244.00p 250.00p 242.90p 250.00p 10147
20/06/2019 247.04p 247.04p 242.30p 245.00p 5915
19/06/2019 242.00p 246.72p 240.00p 245.00p 30719
18/06/2019 244.72p 244.72p 240.00p 244.00p 6561
17/06/2019 242.00p 246.00p 242.00p 243.00p 14233
14/06/2019 240.05p 241.04p 238.20p 241.00p 15348
13/06/2019 240.00p 243.12p 238.08p 242.00p 29499
12/06/2019 243.24p 243.24p 242.20p 243.00p 9545
11/06/2019 244.00p 246.72p 242.40p 245.00p 74939
10/06/2019 244.00p 248.00p 242.00p 245.00p 32999
07/06/2019 244.00p 244.80p 238.00p 244.00p 67938
06/06/2019 246.60p 249.00p 246.60p 249.00p 6533
05/06/2019 246.00p 246.00p 245.00p 245.00p 1500
04/06/2019 242.00p 247.20p 238.00p 247.00p 53626
03/06/2019 248.00p 250.00p 248.00p 249.00p 15366
31/05/2019 252.00p 254.80p 248.00p 252.00p 32682
30/05/2019 254.80p 255.00p 254.76p 255.00p 2564
29/05/2019 257.92p 257.92p 252.96p 256.00p 2847
28/05/2019 258.40p 258.80p 254.60p 257.00p 15455
24/05/2019 250.80p 257.00p 250.80p 257.00p 10926
23/05/2019 256.00p 256.00p 250.00p 256.00p 43166
22/05/2019 261.52p 261.52p 256.60p 261.00p 38200
21/05/2019 258.00p 262.14p 256.80p 261.00p 15170
20/05/2019 260.75p 261.00p 258.00p 261.00p 30507
17/05/2019 260.75p 263.00p 258.00p 263.00p 95274
16/05/2019 260.00p 261.44p 258.00p 259.00p 10074
15/05/2019 260.00p 262.00p 260.00p 262.00p 11650
14/05/2019 258.00p 263.00p 258.00p 263.00p 14877
13/05/2019 262.00p 264.00p 256.00p 258.00p 22578
10/05/2019 264.00p 266.70p 264.00p 266.00p 11736
09/05/2019 264.00p 268.00p 264.00p 266.00p 3233
08/05/2019 268.00p 268.00p 264.00p 268.00p 13838
07/05/2019 264.68p 265.00p 264.00p 265.00p 5986
03/05/2019 266.00p 266.00p 264.06p 266.00p 3954
02/05/2019 264.00p 266.04p 264.00p 265.00p 10296
01/05/2019 268.80p 268.80p 266.00p 268.00p 12901
30/04/2019 268.00p 271.92p 268.00p 270.00p 37989
29/04/2019 274.00p 276.00p 269.00p 272.00p 48830
26/04/2019 272.90p 272.90p 268.00p 268.00p 4251
25/04/2019 270.00p 274.00p 269.00p 269.00p 12689
24/04/2019 273.92p 273.92p 268.00p 270.00p 73048
23/04/2019 268.00p 273.12p 265.20p 270.00p 45885
18/04/2019 264.60p 268.00p 264.60p 268.00p 13783
17/04/2019 269.94p 269.94p 268.00p 268.00p 39638
16/04/2019 264.15p 269.10p 264.06p 267.00p 15726
15/04/2019 266.00p 270.00p 263.20p 270.00p 10478
12/04/2019 264.00p 266.00p 264.00p 266.00p 21147
11/04/2019 264.00p 265.10p 264.00p 265.00p 12434
10/04/2019 267.00p 267.24p 264.66p 267.00p 9824
09/04/2019 267.76p 268.32p 267.76p 268.00p 25321
08/04/2019 267.04p 269.00p 267.04p 269.00p 11591
05/04/2019 268.00p 270.00p 265.88p 270.00p 16401
04/04/2019 266.00p 266.16p 265.97p 266.00p 6484
03/04/2019 268.00p 268.00p 264.00p 268.00p 24533
02/04/2019 264.00p 266.20p 264.00p 266.00p 35118
01/04/2019 263.96p 264.20p 263.96p 264.00p 30498
29/03/2019 260.00p 263.41p 255.73p 262.00p 36194
28/03/2019 259.00p 260.00p 253.00p 260.00p 25807
27/03/2019 257.00p 258.35p 256.50p 256.50p 17207
26/03/2019 260.00p 260.00p 252.00p 252.00p 12984
25/03/2019 258.00p 258.00p 256.17p 256.50p 13146
22/03/2019 259.00p 262.82p 254.82p 258.50p 34001
21/03/2019 262.40p 262.50p 260.30p 262.50p 3192
20/03/2019 263.90p 263.90p 262.00p 262.00p 7955
19/03/2019 264.00p 265.14p 262.94p 263.00p 18328
18/03/2019 267.00p 267.00p 264.00p 265.50p 5114
15/03/2019 264.00p 268.00p 264.00p 268.00p 10459
14/03/2019 266.00p 269.80p 263.00p 265.50p 11232
13/03/2019 268.00p 270.00p 266.00p 270.00p 0
12/03/2019 268.00p 269.00p 266.00p 266.00p 11427
11/03/2019 272.00p 270.50p 270.00p 270.00p 0
08/03/2019 272.00p 272.88p 270.50p 270.50p 2318
07/03/2019 272.03p 273.50p 272.03p 273.50p 2915
06/03/2019 274.00p 275.00p 272.30p 273.50p 1690
05/03/2019 274.00p 274.50p 274.00p 274.50p 6869
04/03/2019 277.05p 277.05p 274.80p 276.50p 29308
01/03/2019 275.60p 276.50p 275.60p 276.50p 6752
28/02/2019 275.55p 277.90p 275.55p 276.50p 2392
27/02/2019 277.90p 277.90p 276.50p 276.50p 120
26/02/2019 277.95p 277.95p 275.60p 276.50p 8492
25/02/2019 273.79p 277.95p 273.79p 276.50p 2624
22/02/2019 274.60p 275.00p 271.00p 275.00p 9037
21/02/2019 274.60p 277.32p 274.60p 275.00p 1540
20/02/2019 277.53p 277.95p 276.50p 276.50p 7175
19/02/2019 277.40p 277.40p 275.00p 275.00p 5347
18/02/2019 275.86p 275.86p 275.00p 275.00p 2680
15/02/2019 277.40p 277.40p 276.00p 276.00p 3250
14/02/2019 277.40p 277.40p 275.00p 275.00p 5600
13/02/2019 274.00p 276.75p 274.00p 274.00p 2443
12/02/2019 280.00p 280.00p 275.50p 275.50p 8647
11/02/2019 275.60p 275.60p 273.50p 273.50p 6832
08/02/2019 274.00p 274.00p 274.00p 274.00p 504
07/02/2019 277.00p 277.00p 274.00p 274.00p 2698
06/02/2019 277.00p 281.50p 277.00p 277.00p 14171
05/02/2019 280.23p 280.30p 276.80p 277.50p 2234
04/02/2019 275.00p 275.70p 273.50p 273.50p 8283
01/02/2019 279.40p 279.40p 277.00p 277.00p 2277
31/01/2019 280.20p 280.20p 275.00p 277.00p 4250
30/01/2019 274.00p 278.00p 274.00p 274.00p 2890
29/01/2019 279.00p 279.00p 273.96p 276.00p 7633
28/01/2019 273.00p 277.94p 273.00p 273.00p 28724
25/01/2019 272.00p 277.53p 272.00p 275.50p 14086
24/01/2019 275.40p 275.40p 271.40p 273.00p 19346
23/01/2019 273.74p 274.00p 270.50p 272.50p 6832
22/01/2019 273.00p 273.00p 267.05p 268.50p 6114
21/01/2019 273.00p 273.00p 264.45p 269.50p 659
18/01/2019 264.75p 266.00p 262.80p 266.00p 7669
17/01/2019 257.00p 263.75p 257.00p 262.50p 69190
16/01/2019 256.90p 264.46p 256.90p 261.50p 7887
15/01/2019 262.00p 262.00p 256.06p 259.00p 15662
14/01/2019 255.00p 261.67p 254.00p 254.00p 19909
11/01/2019 260.00p 261.67p 259.00p 259.00p 5069
10/01/2019 250.00p 261.00p 249.85p 256.50p 64052
09/01/2019 252.00p 255.00p 247.17p 252.50p 142268
08/01/2019 249.00p 251.97p 249.00p 249.00p 11941
07/01/2019 249.00p 251.68p 247.75p 248.50p 35043
04/01/2019 251.68p 252.26p 248.60p 251.00p 13853
03/01/2019 252.26p 252.26p 251.00p 251.00p 3332
02/01/2019 250.00p 251.84p 250.00p 250.00p 21249
31/12/2018 247.00p 252.60p 246.00p 250.00p 3688
28/12/2018 247.00p 252.70p 247.00p 247.00p 4854
27/12/2018 247.00p 254.65p 246.00p 246.00p 2095
24/12/2018 255.00p 255.44p 247.00p 247.00p 5600
21/12/2018 249.00p 250.06p 248.06p 249.00p 19823
20/12/2018 252.75p 252.75p 251.50p 251.50p 8958
19/12/2018 256.00p 261.07p 254.02p 257.50p 13331
18/12/2018 258.00p 258.76p 258.00p 258.00p 4435
17/12/2018 257.00p 264.00p 256.00p 258.50p 10281
14/12/2018 262.00p 263.00p 260.18p 263.00p 11997
13/12/2018 265.00p 265.00p 260.00p 260.00p 580
12/12/2018 260.84p 260.84p 260.00p 260.00p 5119
11/12/2018 257.40p 259.00p 257.40p 259.00p 3566
10/12/2018 263.00p 266.20p 258.50p 258.50p 13699
07/12/2018 260.00p 267.20p 260.00p 265.50p 3319
06/12/2018 260.00p 263.23p 257.70p 260.50p 2883
05/12/2018 264.50p 268.00p 264.50p 268.00p 10
04/12/2018 270.00p 276.80p 264.00p 269.00p 12476
03/12/2018 271.88p 278.10p 271.88p 274.00p 1100
30/11/2018 273.11p 273.11p 268.45p 269.50p 5197

*Close Price adjusted for both dividends and splits