Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/04/2020 228.00p 228.00p 209.10p 218.00p 44661
21/04/2020 220.00p 222.00p 216.00p 217.00p 15704
20/04/2020 232.00p 237.04p 212.07p 222.00p 31235
17/04/2020 218.00p 236.00p 214.44p 236.00p 65819
16/04/2020 218.00p 224.00p 212.30p 214.00p 24016
15/04/2020 214.00p 218.00p 208.10p 218.00p 30992
14/04/2020 218.00p 218.50p 210.00p 211.00p 37938
09/04/2020 218.00p 220.00p 212.30p 217.00p 40763
08/04/2020 199.00p 220.00p 198.00p 220.00p 56184
07/04/2020 232.00p 232.00p 209.00p 209.00p 152188
06/04/2020 183.00p 228.00p 174.09p 223.00p 148725
03/04/2020 176.00p 187.88p 171.00p 175.50p 43189
02/04/2020 173.00p 186.00p 170.33p 182.00p 25146
01/04/2020 172.00p 172.00p 161.10p 172.00p 31648
31/03/2020 164.00p 174.00p 161.00p 174.00p 32079
30/03/2020 166.00p 169.00p 161.71p 166.50p 46411
27/03/2020 158.00p 169.00p 157.99p 160.50p 44555
26/03/2020 149.00p 162.50p 145.76p 162.50p 128647
25/03/2020 163.00p 164.90p 146.00p 147.00p 71278
24/03/2020 144.00p 158.00p 137.70p 156.00p 33925
23/03/2020 145.00p 148.60p 134.00p 138.50p 23192
20/03/2020 148.00p 154.00p 147.00p 152.00p 45940
19/03/2020 148.00p 149.00p 140.00p 144.50p 19234
18/03/2020 170.00p 170.00p 144.00p 147.50p 30638
17/03/2020 163.00p 180.06p 162.00p 168.50p 17663
16/03/2020 182.00p 195.86p 171.13p 178.50p 11633
13/03/2020 202.00p 210.00p 198.66p 203.00p 20559
12/03/2020 222.00p 207.87p 195.00p 201.50p 16322
11/03/2020 222.00p 222.10p 210.08p 214.00p 15555
10/03/2020 222.00p 224.00p 211.60p 217.00p 93865
09/03/2020 200.00p 212.00p 192.00p 209.00p 21859
06/03/2020 208.00p 210.80p 207.20p 208.00p 29194
05/03/2020 212.00p 216.90p 206.00p 214.00p 38607
04/03/2020 222.00p 222.00p 211.00p 222.00p 54229
03/03/2020 212.00p 219.50p 211.00p 214.00p 18129
02/03/2020 210.00p 212.00p 204.06p 207.00p 22144
28/02/2020 210.00p 210.00p 198.60p 202.50p 118478
27/02/2020 220.00p 219.92p 211.14p 216.00p 16071
26/02/2020 220.00p 221.92p 214.00p 220.00p 53742
25/02/2020 220.00p 224.00p 220.00p 221.00p 14599
24/02/2020 230.00p 226.44p 224.00p 225.00p 19803
21/02/2020 230.00p 232.72p 230.00p 232.00p 9027
20/02/2020 236.00p 235.56p 230.60p 234.00p 18575
19/02/2020 236.00p 236.00p 228.80p 233.00p 7554
18/02/2020 234.00p 234.00p 226.40p 230.00p 46207
17/02/2020 236.00p 236.00p 228.00p 228.00p 21977
14/02/2020 236.00p 236.00p 228.56p 232.00p 18521
13/02/2020 236.00p 236.00p 226.00p 230.00p 38423
12/02/2020 232.00p 237.00p 229.92p 237.00p 39017
11/02/2020 228.00p 229.60p 227.20p 229.00p 23335
10/02/2020 226.00p 228.91p 218.08p 224.00p 71923
07/02/2020 240.00p 232.32p 226.06p 230.00p 24795
06/02/2020 240.00p 240.00p 227.20p 232.00p 24844
05/02/2020 238.00p 238.00p 230.80p 235.00p 15442
04/02/2020 236.00p 236.00p 230.00p 234.00p 26471
03/02/2020 230.00p 234.00p 226.00p 232.00p 24135
31/01/2020 234.00p 237.56p 230.50p 234.00p 67648
30/01/2020 242.00p 242.00p 236.04p 239.00p 18138
29/01/2020 240.00p 240.44p 238.09p 240.00p 10232
28/01/2020 240.00p 241.56p 238.00p 240.00p 30278
27/01/2020 240.00p 241.04p 235.92p 240.00p 21949
24/01/2020 250.00p 250.00p 242.00p 247.00p 40156
23/01/2020 248.00p 248.00p 243.24p 245.00p 17700
22/01/2020 254.00p 251.00p 248.00p 251.00p 1690
21/01/2020 254.00p 254.00p 248.40p 250.00p 10455
20/01/2020 248.00p 256.00p 246.42p 254.00p 67399
17/01/2020 244.00p 244.00p 238.00p 244.00p 51349
16/01/2020 246.00p 246.00p 237.00p 246.00p 23413
15/01/2020 240.00p 242.46p 236.48p 241.00p 118393
14/01/2020 250.00p 254.00p 240.00p 243.00p 18165
13/01/2020 250.00p 250.00p 243.19p 246.00p 10984
10/01/2020 246.00p 249.00p 244.60p 248.00p 5634
09/01/2020 258.00p 260.00p 244.00p 250.00p 34175
08/01/2020 256.00p 259.54p 256.00p 257.00p 15452
07/01/2020 258.00p 262.20p 256.00p 260.00p 17390
06/01/2020 258.00p 258.47p 256.84p 258.00p 11099
03/01/2020 258.00p 261.00p 256.48p 261.00p 14145
02/01/2020 258.00p 262.20p 260.00p 260.00p 2351
31/12/2019 258.00p 262.20p 257.00p 261.00p 5254
30/12/2019 258.00p 262.25p 257.00p 258.00p 7166
27/12/2019 264.00p 264.00p 257.10p 260.00p 3117
24/12/2019 262.00p 262.00p 259.66p 261.00p 5862
23/12/2019 264.00p 264.00p 256.44p 260.00p 9775
20/12/2019 256.00p 261.00p 256.00p 256.00p 25927
19/12/2019 262.00p 262.00p 257.38p 260.00p 11668
18/12/2019 260.00p 261.60p 256.92p 259.00p 14166
17/12/2019 266.00p 266.00p 260.00p 261.00p 17426
16/12/2019 252.00p 268.00p 252.00p 265.00p 55775
13/12/2019 248.00p 252.00p 242.00p 244.00p 71819
12/12/2019 248.00p 249.00p 240.00p 243.00p 25535
11/12/2019 248.00p 252.00p 248.00p 250.00p 30876
10/12/2019 254.00p 249.80p 248.10p 249.00p 11522
09/12/2019 254.00p 251.00p 248.30p 251.00p 1660
06/12/2019 254.00p 251.00p 245.84p 251.00p 29352
05/12/2019 254.00p 254.00p 249.00p 249.00p 6973
04/12/2019 254.00p 258.70p 253.57p 258.00p 11376
03/12/2019 254.00p 259.00p 259.00p 259.00p 32500
02/12/2019 254.00p 259.00p 258.80p 259.00p 379
29/11/2019 254.00p 259.10p 255.00p 259.00p 3307
28/11/2019 254.00p 259.90p 259.00p 259.00p 1950
27/11/2019 254.00p 259.90p 255.00p 259.00p 8722
26/11/2019 254.00p 258.00p 257.00p 257.00p 4308
25/11/2019 254.00p 258.90p 253.00p 257.00p 16046
22/11/2019 254.00p 258.00p 254.89p 257.00p 8410
21/11/2019 254.00p 258.00p 254.00p 256.00p 19569
20/11/2019 254.00p 261.50p 258.00p 258.00p 1835
19/11/2019 254.00p 261.50p 258.31p 260.00p 6019
18/11/2019 254.00p 261.52p 258.31p 260.00p 3548
15/11/2019 254.00p 259.00p 256.80p 259.00p 26913
14/11/2019 254.00p 260.00p 256.40p 260.00p 4585
13/11/2019 254.00p 259.20p 254.00p 254.00p 41
12/11/2019 259.00p 259.00p 259.00p 259.00p 2500
11/11/2019 264.00p 264.00p 256.08p 264.00p 7254
08/11/2019 266.00p 266.00p 256.00p 260.00p 5
07/11/2019 263.00p 263.00p 260.00p 261.00p 5730
06/11/2019 266.00p 266.00p 257.00p 261.00p 4915
05/11/2019 263.40p 263.40p 257.30p 261.00p 7233
04/11/2019 264.00p 264.00p 257.04p 259.00p 847
01/11/2019 264.00p 264.00p 257.04p 260.00p 12449
31/10/2019 262.32p 262.32p 257.04p 259.00p 1958
30/10/2019 254.00p 262.32p 254.00p 254.00p 6646
29/10/2019 262.48p 262.48p 256.96p 259.00p 2207
28/10/2019 260.00p 262.00p 259.00p 259.00p 0
25/10/2019 260.00p 262.00p 260.00p 262.00p 17695
24/10/2019 260.00p 260.00p 256.00p 256.00p 2558
23/10/2019 258.48p 254.00p 254.00p 254.00p 5805
22/10/2019 258.48p 258.48p 254.00p 254.00p 36
21/10/2019 258.48p 258.48p 252.91p 255.00p 3056
18/10/2019 256.00p 256.48p 248.91p 253.00p 19001
17/10/2019 252.00p 255.00p 250.68p 255.00p 8404
16/10/2019 250.00p 254.48p 250.00p 253.00p 5533
15/10/2019 248.88p 253.00p 248.88p 253.00p 4718
14/10/2019 258.00p 258.00p 248.88p 258.00p 4465
11/10/2019 249.00p 254.00p 249.00p 252.00p 60160
10/10/2019 251.06p 251.06p 248.06p 251.00p 2398
09/10/2019 252.00p 258.00p 250.00p 250.00p 15457
08/10/2019 258.00p 258.50p 252.96p 253.00p 8952
07/10/2019 250.00p 254.00p 242.00p 254.00p 11576
04/10/2019 246.00p 249.60p 240.75p 248.00p 15415
03/10/2019 244.00p 244.30p 240.00p 242.00p 7146
02/10/2019 258.00p 258.00p 246.00p 247.00p 22368
01/10/2019 257.34p 257.34p 252.66p 255.00p 1102
30/09/2019 254.96p 257.56p 254.96p 256.00p 5455
27/09/2019 258.00p 258.00p 253.94p 258.00p 11013
26/09/2019 255.20p 257.12p 253.90p 254.00p 3649
25/09/2019 255.12p 255.12p 249.94p 251.00p 9869
24/09/2019 257.44p 257.44p 255.00p 255.00p 6409
23/09/2019 260.00p 260.00p 256.90p 257.00p 9123
20/09/2019 260.00p 260.00p 251.80p 260.00p 15910
19/09/2019 258.00p 258.00p 250.08p 258.00p 4397
18/09/2019 258.00p 258.00p 250.08p 258.00p 1419
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

*Close Price adjusted for both dividends and splits