UK Markets close in 2 hrs 38 mins

Majedie Investments PLC (MAJE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
195.78+3.78 (+1.97%)
As of 1:32PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 2020197.68197.68190.00195.78195.7818,757
12 Aug 2020191.00208.00180.64192.00192.00159,357
11 Aug 2020188.00190.50183.44187.50187.5091,070
10 Aug 2020189.00189.00179.54181.00181.0041,998
07 Aug 2020179.48185.45175.55182.00182.0028,794
06 Aug 2020188.00188.00180.64183.00183.0019,020
05 Aug 2020179.00182.00177.00184.00184.00292,651
04 Aug 2020183.00187.00177.00179.00179.0041,914
03 Aug 2020184.00185.44180.75182.50182.5017,840
31 Jul 2020187.76187.76179.21185.00185.0039,566
30 Jul 2020180.00187.79180.00184.00184.007,502
29 Jul 2020181.32190.90181.32187.00187.003,109
28 Jul 2020192.00192.00183.03187.50187.5036,181
27 Jul 2020180.00190.66180.00186.50186.5049,172
24 Jul 2020189.00195.00184.00188.00188.00149,417
23 Jul 2020191.00191.75188.00195.50195.5015,564
22 Jul 2020191.03193.75189.00196.00196.0013,963
21 Jul 2020193.00204.00192.00196.00196.0012,495
20 Jul 20201.951.951.911.971.9723,340
17 Jul 2020194.02194.02191.00195.50195.506,798
16 Jul 2020191.00194.60191.00195.50195.5015,319
15 Jul 2020192.00199.25189.00196.50196.5041,730
14 Jul 2020195.00195.00195.00195.00195.00-
13 Jul 2020199.04199.04194.12200.00200.0013,397
10 Jul 2020206.00206.00199.94202.50202.5034,074
09 Jul 2020196.00198.59193.00201.00201.009,892
08 Jul 2020197.02200.01197.02201.00201.006,283
07 Jul 2020199.50201.00199.02202.00202.007,636
06 Jul 2020206.00206.00198.00202.50202.5028,040
03 Jul 2020191.00193.82188.35195.50195.5026,859
02 Jul 2020193.00194.82178.32195.50195.5049,280
01 Jul 2020184.00192.02177.00182.00182.0063,850
30 Jun 2020189.00196.00187.00190.00190.0020,412
29 Jun 2020200.00200.00189.00195.50195.5011,753
26 Jun 2020191.00193.64190.87196.50196.5014,753
25 Jun 2020204.00204.00190.00195.00195.0014,610
24 Jun 2020200.00200.00194.84200.00200.006,731
23 Jun 2020194.00198.85193.03201.00201.0036,236
22 Jun 2020198.00198.00195.02200.00200.0035,466
19 Jun 2020200.00201.12194.00198.00198.0044,219
18 Jun 2020202.00202.40195.00203.00203.0034,054
17 Jun 2020202.00208.06202.00209.00209.0027,914
16 Jun 2020210.00212.00200.00207.00207.0042,952
15 Jun 2020197.00205.30194.63205.00205.0020,681
12 Jun 2020208.00208.00198.00203.00203.0012,442
11 Jun 2020202.00212.00202.00208.00208.0022,811
10 Jun 2020216.00216.00202.00210.00210.0048,252
09 Jun 2020210.00210.00210.00210.00210.00-
08 Jun 2020216.00216.00206.00210.00210.0025,829
05 Jun 2020214.00218.00202.60212.00212.0053,670
04 Jun 2020206.00206.68198.13202.00202.0050,463
04 Jun 20204.4 Dividend
03 Jun 2020206.00211.52202.18209.00204.6042,616
02 Jun 2020209.52210.60206.00211.00206.564,896
01 Jun 2020211.64211.64211.52210.00205.58742
29 May 2020212.00217.64210.00209.00204.608,791
28 May 2020218.00220.00216.40218.00213.4113,390
27 May 2020218.00218.00212.60220.00215.37129
26 May 2020218.00219.50206.12214.00209.4910,608
22 May 2020210.00211.00204.00210.00205.5815,969
21 May 2020204.00218.00198.00210.00205.586,748
20 May 2020209.25209.25204.00211.00206.566,144
19 May 2020214.00214.00200.00209.00204.6044,923
18 May 2020208.00214.00197.43207.00202.6439,781
15 May 2020208.00210.00197.00205.00200.6824,381
14 May 2020208.00208.00196.00206.00201.6628,401
13 May 2020226.00226.00214.00218.00213.416,230
12 May 2020225.00225.00219.54222.00217.3326,027
11 May 2020227.32227.32221.32225.00220.2612,608
07 May 2020226.00229.40222.50226.00221.2436,465
06 May 2020230.00230.00220.50230.00225.164,990
05 May 2020222.00230.00221.00226.00221.2416,684
04 May 2020216.00220.00210.00214.00209.4952,108
01 May 2020216.00218.00210.66218.00213.4115,731
30 Apr 2020218.00218.00210.88214.00209.4927,255
29 Apr 2020212.00223.12201.54218.00213.4123,538
28 Apr 2020212.00212.00204.08207.00202.6422,176
27 Apr 2020218.00218.00212.00211.00206.5640,731
24 Apr 2020216.00220.00212.00218.00213.4167,341
23 Apr 2020215.92215.92208.88215.00210.479,767
22 Apr 2020228.00228.00209.10218.00213.4165,679
21 Apr 2020220.00222.00216.00217.00212.4356,897
20 Apr 2020232.00237.04212.07222.00217.3380,569
17 Apr 2020218.00236.00214.44236.00231.0381,819
16 Apr 2020218.00224.00212.30214.00209.4930,127
15 Apr 2020214.00221.60208.10218.00213.4144,458
14 Apr 2020218.00218.50210.00211.00206.5669,407
09 Apr 2020218.00220.00212.30217.00212.4341,221
08 Apr 2020199.00220.00198.00220.00215.3756,184
07 Apr 2020232.00232.00209.60209.00204.60190,601
06 Apr 2020183.00228.00174.09223.00218.31222,406
03 Apr 2020176.00187.88171.00175.50171.8143,189
02 Apr 2020173.00186.00168.00182.00178.1760,146
01 Apr 2020172.00172.00161.10172.00168.3841,059
31 Mar 2020164.00174.00157.08174.00170.3432,079
30 Mar 2020166.00169.00157.08166.50162.9978,300
27 Mar 2020158.00169.00157.08160.50157.1291,704
26 Mar 2020149.00162.00145.67162.50159.08168,647
25 Mar 2020163.00164.90146.00147.00143.9185,278
24 Mar 2020144.00160.00137.70156.00152.7274,925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more