Majedie Investments Ord (MAJE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 243.57 | 246.00 | 240.00 | 246.00 | 246.00 | 27,145 |
| 25 Apr 2024 | 242.00 | 246.73 | 242.00 | 245.00 | 245.00 | 32,006 |
| 24 Apr 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | 12,038 |
| 23 Apr 2024 | 243.98 | 245.00 | 243.98 | 244.00 | 244.00 | 17,130 |
| 22 Apr 2024 | 246.00 | 246.00 | 242.04 | 246.00 | 246.00 | 12,693 |
| 19 Apr 2024 | 242.94 | 245.51 | 242.00 | 245.00 | 245.00 | 39,300 |
| 18 Apr 2024 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 11,558 |
| 17 Apr 2024 | 244.07 | 246.96 | 244.06 | 247.00 | 247.00 | 19,444 |
| 16 Apr 2024 | 250.00 | 250.00 | 244.06 | 247.00 | 247.00 | 57,664 |
| 15 Apr 2024 | 245.51 | 247.14 | 243.29 | 249.00 | 249.00 | 15,052 |
| 12 Apr 2024 | 248.00 | 248.00 | 245.00 | 248.00 | 248.00 | 22,143 |
| 11 Apr 2024 | 247.16 | 248.00 | 242.00 | 246.00 | 246.00 | 73,738 |
| 10 Apr 2024 | 246.00 | 248.00 | 242.00 | 245.00 | 245.00 | 19,423 |
| 09 Apr 2024 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 83,621 |
| 08 Apr 2024 | 245.52 | 251.04 | 245.52 | 248.00 | 248.00 | 26,971 |
| 05 Apr 2024 | 246.00 | 251.12 | 244.00 | 248.00 | 248.00 | 33,260 |
| 04 Apr 2024 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | 48,282 |
| 03 Apr 2024 | 249.20 | 251.68 | 247.69 | 250.00 | 250.00 | 30,184 |
| 02 Apr 2024 | 244.00 | 254.00 | 244.00 | 250.00 | 250.00 | 64,235 |
| 28 Mar 2024 | 253.00 | 253.00 | 249.00 | 249.50 | 249.50 | 23,241 |
| 27 Mar 2024 | 252.00 | 252.40 | 247.81 | 249.50 | 249.50 | 78,057 |
| 26 Mar 2024 | 251.00 | 252.90 | 247.00 | 248.00 | 248.00 | 82,866 |
| 25 Mar 2024 | 246.00 | 253.00 | 246.00 | 249.00 | 249.00 | 66,449 |
| 22 Mar 2024 | 245.00 | 252.00 | 245.00 | 252.00 | 252.00 | 86,182 |
| 21 Mar 2024 | 251.00 | 252.00 | 247.00 | 248.50 | 248.50 | 249,867 |
| 20 Mar 2024 | 250.00 | 250.00 | 248.00 | 247.00 | 247.00 | 15,361 |
| 19 Mar 2024 | 249.95 | 249.95 | 246.79 | 248.50 | 248.50 | 38,000 |
| 18 Mar 2024 | 244.00 | 250.00 | 244.00 | 249.00 | 249.00 | 333,379 |
| 15 Mar 2024 | 248.00 | 248.00 | 244.46 | 248.00 | 248.00 | 8,229 |
| 14 Mar 2024 | 243.00 | 248.00 | 241.00 | 245.50 | 245.50 | 54,037 |
| 13 Mar 2024 | 248.00 | 252.04 | 244.00 | 244.00 | 244.00 | 79,919 |
| 12 Mar 2024 | 250.00 | 254.00 | 249.78 | 252.00 | 252.00 | 99,113 |
| 11 Mar 2024 | 249.00 | 252.32 | 248.00 | 250.00 | 250.00 | 127,803 |
| 08 Mar 2024 | 244.00 | 249.00 | 244.00 | 247.00 | 247.00 | 361,798 |
| 07 Mar 2024 | 245.00 | 246.00 | 242.00 | 242.00 | 242.00 | 38,024 |
| 06 Mar 2024 | 244.00 | 245.00 | 242.43 | 242.50 | 242.50 | 44,810 |
| 05 Mar 2024 | 239.00 | 244.00 | 239.00 | 240.00 | 240.00 | 42,812 |
| 04 Mar 2024 | 239.00 | 239.00 | 236.00 | 236.00 | 236.00 | 13,329 |
| 01 Mar 2024 | 238.00 | 238.00 | 236.14 | 235.50 | 235.50 | 9,976 |
| 29 Feb 2024 | 236.00 | 237.00 | 234.26 | 237.00 | 237.00 | 13,059 |
| 28 Feb 2024 | 235.00 | 236.22 | 231.00 | 231.00 | 231.00 | 66,262 |
| 27 Feb 2024 | 232.00 | 235.00 | 231.12 | 235.00 | 235.00 | 70,790 |
| 26 Feb 2024 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | 29,778 |
| 23 Feb 2024 | 233.00 | 233.00 | 231.50 | 230.00 | 230.00 | 13,473 |
| 22 Feb 2024 | 228.00 | 234.00 | 228.00 | 229.00 | 229.00 | 52,437 |
| 21 Feb 2024 | 232.00 | 233.30 | 230.00 | 230.00 | 230.00 | 37,642 |
| 20 Feb 2024 | 234.00 | 234.00 | 229.68 | 229.00 | 229.00 | 86,710 |
| 19 Feb 2024 | 231.00 | 231.55 | 228.40 | 229.00 | 229.00 | 71,394 |
| 16 Feb 2024 | 232.00 | 232.00 | 227.00 | 227.00 | 227.00 | 6,714 |
| 15 Feb 2024 | 232.00 | 232.00 | 228.95 | 232.00 | 232.00 | 14,885 |
| 15 Feb 2024 | 0.019 Dividend | |||||
| 14 Feb 2024 | 232.00 | 232.00 | 229.00 | 229.00 | 228.98 | 10,551 |
| 13 Feb 2024 | 234.00 | 234.00 | 222.72 | 232.00 | 231.98 | 46,961 |
| 12 Feb 2024 | 233.00 | 233.00 | 231.12 | 231.00 | 230.98 | 85,527 |
| 09 Feb 2024 | 233.00 | 233.16 | 228.00 | 233.00 | 232.98 | 18,318 |
| 08 Feb 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 227.98 | 158,671 |
| 07 Feb 2024 | 234.00 | 234.00 | 229.71 | 231.00 | 230.98 | 37,722 |
| 06 Feb 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 227.98 | 64,595 |
| 05 Feb 2024 | 226.00 | 232.00 | 226.00 | 226.00 | 225.98 | 105,390 |
| 02 Feb 2024 | 232.00 | 232.00 | 230.40 | 231.00 | 230.98 | 31,859 |
| 01 Feb 2024 | 234.00 | 234.00 | 229.62 | 230.00 | 229.98 | 21,864 |
| 31 Jan 2024 | 234.00 | 234.00 | 229.75 | 230.00 | 229.98 | 17,802 |
| 30 Jan 2024 | 229.28 | 234.00 | 229.28 | 230.00 | 229.98 | 49,899 |
| 29 Jan 2024 | 234.00 | 234.00 | 227.40 | 230.00 | 229.98 | 71,341 |
| 26 Jan 2024 | 232.00 | 232.00 | 227.00 | 229.00 | 228.98 | 402 |
| 25 Jan 2024 | 232.00 | 232.00 | 228.77 | 230.00 | 229.98 | 44,575 |
| 24 Jan 2024 | 232.00 | 232.00 | 228.00 | 229.50 | 229.48 | 57,815 |
| 23 Jan 2024 | 229.00 | 229.00 | 224.98 | 228.50 | 228.48 | 40,371 |
| 22 Jan 2024 | 226.00 | 226.00 | 223.68 | 225.00 | 224.98 | 83,337 |
| 19 Jan 2024 | 226.00 | 226.00 | 221.00 | 221.00 | 220.98 | 6,666 |
| 18 Jan 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 219.98 | 29,761 |
| 17 Jan 2024 | 226.00 | 226.00 | 222.00 | 223.00 | 222.98 | 7,898 |
| 16 Jan 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 221.98 | 22,576 |
| 15 Jan 2024 | 228.00 | 228.00 | 222.00 | 228.00 | 227.98 | 125,286 |
| 12 Jan 2024 | 228.00 | 228.00 | 224.22 | 224.00 | 223.98 | 19,889 |
| 11 Jan 2024 | 223.00 | 228.00 | 221.86 | 224.00 | 223.98 | 15,533 |
| 10 Jan 2024 | 224.00 | 224.00 | 219.85 | 222.00 | 221.98 | 11,478 |
| 09 Jan 2024 | 223.00 | 222.08 | 222.08 | 222.00 | 221.98 | 22,523 |
| 08 Jan 2024 | 219.81 | 222.85 | 219.81 | 222.00 | 221.98 | 9,935 |
| 05 Jan 2024 | 222.57 | 222.57 | 215.00 | 221.00 | 220.98 | 8,016 |
| 04 Jan 2024 | 220.00 | 227.80 | 220.00 | 222.50 | 222.48 | 12,512 |
| 03 Jan 2024 | 220.00 | 220.50 | 219.95 | 220.50 | 220.48 | 225,507 |
| 02 Jan 2024 | 219.54 | 222.00 | 219.08 | 220.00 | 219.98 | 145,203 |
| 29 Dec 2023 | 220.00 | 221.00 | 218.00 | 221.00 | 220.98 | 12,687 |
| 28 Dec 2023 | 222.00 | 227.24 | 220.00 | 222.00 | 221.98 | 129,628 |
| 27 Dec 2023 | 224.00 | 227.24 | 222.00 | 225.50 | 225.48 | 26,341 |
| 22 Dec 2023 | 220.00 | 220.92 | 220.00 | 220.50 | 220.48 | 16,367 |
| 21 Dec 2023 | 220.00 | 224.00 | 220.00 | 222.00 | 221.98 | 67,518 |
| 20 Dec 2023 | 227.00 | 228.00 | 222.00 | 222.00 | 221.98 | 64,402 |
| 19 Dec 2023 | 224.00 | 225.14 | 221.91 | 224.50 | 224.48 | 56,579 |
| 18 Dec 2023 | 222.00 | 227.00 | 221.82 | 226.00 | 225.98 | 43,440 |
| 15 Dec 2023 | 219.00 | 231.00 | 216.00 | 231.00 | 230.98 | 29,535 |
| 14 Dec 2023 | 219.00 | 220.00 | 215.10 | 220.00 | 219.98 | 57,157 |
| 13 Dec 2023 | 212.00 | 216.88 | 212.00 | 214.50 | 214.48 | 7,295 |
| 12 Dec 2023 | 217.83 | 218.09 | 214.25 | 214.50 | 214.48 | 100,720 |
| 11 Dec 2023 | 218.00 | 218.00 | 214.00 | 215.50 | 215.48 | 6,013 |
| 08 Dec 2023 | 215.57 | 217.18 | 213.96 | 215.50 | 215.48 | 7,271 |
| 07 Dec 2023 | 213.00 | 217.23 | 213.00 | 215.50 | 215.48 | 30,005 |
| 06 Dec 2023 | 217.25 | 217.25 | 217.24 | 215.50 | 215.48 | 1,936 |
| 05 Dec 2023 | 214.15 | 214.21 | 214.15 | 215.50 | 215.48 | 10,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.