UK Markets closed

Majedie Investments Plc (MAJE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
252.50+4.50 (+1.81%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021251.50252.00247.00252.50252.50113,144
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021242.10245.23240.00244.50244.5021,668
22 Apr 2021246.00246.00242.00245.50245.5053,757
21 Apr 2021245.00245.40239.46245.50245.5040,538
20 Apr 2021240.00245.49240.00244.00244.0019,564
19 Apr 2021244.00246.15240.54245.50245.5066,326
16 Apr 2021243.00244.00235.10244.00244.0039,604
15 Apr 2021240.00242.00231.00238.00238.0029,287
14 Apr 2021231.60240.00231.60240.50240.5038,320
13 Apr 2021237.00244.00236.00244.00244.00353,396
12 Apr 2021240.00240.00233.98234.00234.0048,032
09 Apr 2021237.00238.00232.36238.50238.5048,368
08 Apr 2021240.00240.00231.14240.00240.0014,299
07 Apr 2021233.00240.00231.11237.50237.5020,619
06 Apr 2021233.00238.00232.00237.00237.0080,820
01 Apr 2021236.00236.00228.00232.00232.0040,806
31 Mar 2021234.00236.00230.97236.00236.0011,368
30 Mar 2021234.00235.23227.66237.00237.0043,463
29 Mar 2021240.00240.00226.02237.00237.00102,041
26 Mar 2021234.00236.00226.02234.00234.0064,020
25 Mar 2021228.32232.49228.32231.00231.0015,865
24 Mar 2021240.00245.07226.00236.00236.0057,266
23 Mar 2021240.00240.00234.00234.00234.004,298
22 Mar 2021236.00240.00236.00238.00238.0022,230
19 Mar 2021238.00240.00234.00240.00240.0035,124
18 Mar 2021232.00240.00228.00238.00238.0044,028
17 Mar 2021238.00240.00230.00236.00236.0034,894
16 Mar 2021240.00240.00230.00236.00236.0037,941
15 Mar 2021240.00240.00232.00238.00238.0039,277
12 Mar 2021228.00240.00228.00240.00240.0032,897
11 Mar 2021228.00240.40228.00240.00240.0041,601
10 Mar 2021240.00240.00235.94240.00240.0027,906
09 Mar 2021240.00240.00238.00240.00240.0025,383
08 Mar 2021235.04239.00234.02240.00240.0014,150
05 Mar 2021240.00240.00228.00237.00237.0063,437
04 Mar 2021236.00240.14234.00237.00237.0017,805
03 Mar 2021240.00240.40236.00240.00240.0038,800
02 Mar 2021240.00240.40233.50240.00240.0080,234
01 Mar 2021234.00246.00232.50242.00242.0068,763
26 Feb 2021232.00232.00227.00231.00231.0028,590
25 Feb 2021236.00236.00234.00235.00235.0061,810
24 Feb 2021229.30232.00229.30232.00232.0027,713
23 Feb 2021226.00235.00226.00235.00235.0013,201
22 Feb 2021226.00234.97226.00233.00233.00126,543
19 Feb 2021234.00239.98232.00232.00232.0035,152
18 Feb 2021234.40235.78232.50238.00238.005,855
17 Feb 2021240.00240.00232.00238.00238.0067,256
16 Feb 2021240.00240.00235.78240.00240.0035,308
15 Feb 2021230.00236.02230.00237.00237.0081,166
12 Feb 2021224.00236.00217.27236.00236.0027,939
11 Feb 2021228.00231.40226.00229.00229.0031,732
10 Feb 2021224.00230.00224.00229.00229.0038,211
09 Feb 2021230.00230.00218.00222.00222.0057,250
08 Feb 2021228.00234.00222.96230.00230.0082,893
05 Feb 2021226.00228.00218.29228.00228.0029,692
04 Feb 2021217.60222.00217.60218.00218.0021,381
03 Feb 2021226.00226.00217.86218.00218.0025,065
02 Feb 2021217.60222.00217.60220.00220.007,507
01 Feb 2021226.00226.00217.74217.00217.0010,259
29 Jan 2021216.00220.00215.95217.00217.0038,206
28 Jan 2021226.00226.00216.00217.00217.0089,614
27 Jan 2021224.00230.60222.00223.00223.0078,034
26 Jan 2021238.00238.00224.13228.00228.0029,882
25 Jan 2021236.00236.00228.00231.00231.00130,494
22 Jan 2021233.48233.48225.74225.00225.0010,601
21 Jan 2021230.00231.00228.88230.00230.0017,078
20 Jan 2021230.00230.90227.10230.00230.0011,825
19 Jan 2021231.00231.00228.00229.00229.0012,941
18 Jan 2021230.00232.00228.88231.00231.0019,229
15 Jan 2021226.00231.78226.00231.00231.0014,365
14 Jan 2021232.00232.00228.00230.00230.0033,303
14 Jan 20217 Dividend
13 Jan 2021236.00236.00231.35233.00226.0038,516
12 Jan 2021236.00236.00228.00231.00224.0659,625
11 Jan 2021236.00236.00230.00232.00225.0346,733
08 Jan 2021236.00236.00226.00230.00223.09114,726
07 Jan 2021234.00234.00226.37226.00219.21126,051
06 Jan 2021230.00231.80226.00229.00222.1267,624
05 Jan 2021230.00231.00222.63231.00224.0618,748
04 Jan 2021230.00231.80220.04227.00220.1870,798
31 Dec 2020228.00228.00222.66226.00219.219,895
30 Dec 2020225.58226.12222.02222.00215.3353,193
29 Dec 2020226.00226.16219.00223.00216.3048,236
24 Dec 2020224.00226.12222.68225.00218.2436,342
23 Dec 2020224.00224.00218.00225.00218.2415,259
22 Dec 2020224.00224.02222.90225.00218.2426,572
21 Dec 2020224.00226.52219.32224.00217.2757,583
18 Dec 2020224.00224.90220.52224.00217.2771,708
17 Dec 2020225.14225.14218.00220.00213.3938,129
16 Dec 2020225.20225.20219.47220.00213.39107,213
15 Dec 2020220.00225.20218.00220.00213.3919,691
14 Dec 2020224.00225.20220.00220.00213.3948,253
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...