Majedie Investments PLC (MAJE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 239.64 | 239.64 | 237.20 | 238.00 | 238.00 | 66,764 |
| Jun 04, 2024 | 239.64 | 241.16 | 239.64 | 239.00 | 239.00 | 1,058 |
| Jun 03, 2024 | 242.00 | 244.00 | 239.64 | 244.00 | 244.00 | 5,530 |
| May 31, 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 17,061 |
| May 30, 2024 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 848,240 |
| May 29, 2024 | 242.00 | 246.00 | 240.00 | 243.00 | 243.00 | 4,582 |
| May 28, 2024 | 240.00 | 240.00 | 240.00 | 243.00 | 243.00 | 1,534 |
| May 24, 2024 | 242.00 | 242.00 | 241.80 | 242.00 | 242.00 | 3 |
| May 23, 2024 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 39,780 |
| May 22, 2024 | 242.44 | 242.64 | 242.00 | 243.00 | 243.00 | 8,294 |
| May 21, 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 2,095 |
| May 20, 2024 | 246.00 | 246.00 | 242.64 | 244.00 | 244.00 | 20,454 |
| May 17, 2024 | 242.70 | 243.30 | 240.66 | 243.00 | 243.00 | 4,776 |
| May 16, 2024 | 240.00 | 243.31 | 240.00 | 240.00 | 240.00 | 4,094 |
| May 16, 2024 | 0.02 Dividend | |||||
| May 15, 2024 | 248.00 | 248.00 | 244.00 | 248.00 | 247.98 | 11,803 |
| May 14, 2024 | 246.00 | 246.84 | 244.00 | 246.00 | 245.98 | 104,942 |
| May 13, 2024 | 246.80 | 246.80 | 244.44 | 245.00 | 244.98 | 10,243 |
| May 10, 2024 | 242.00 | 246.86 | 242.00 | 245.00 | 244.98 | 20,630 |
| May 09, 2024 | 247.28 | 247.28 | 244.16 | 246.00 | 245.98 | 24,989 |
| May 08, 2024 | 248.00 | 248.00 | 244.00 | 245.00 | 244.98 | 26,609 |
| May 07, 2024 | 245.06 | 245.90 | 244.00 | 244.00 | 243.98 | 47,000 |
| May 03, 2024 | 240.00 | 246.00 | 240.00 | 245.00 | 244.98 | 174,348 |
| May 02, 2024 | 240.00 | 244.00 | 240.00 | 242.00 | 241.98 | 19,386 |
| May 01, 2024 | 245.51 | 245.51 | 244.00 | 244.00 | 243.98 | 62,954 |
| Apr 30, 2024 | 242.00 | 245.90 | 242.00 | 244.00 | 243.98 | 9,911 |
| Apr 29, 2024 | 242.00 | 246.00 | 242.00 | 242.00 | 241.98 | 24,037 |
| Apr 26, 2024 | 242.00 | 246.00 | 240.00 | 246.00 | 245.98 | 27,134 |
| Apr 25, 2024 | 242.00 | 246.73 | 242.00 | 245.00 | 244.98 | 32,006 |
| Apr 24, 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 241.98 | 12,038 |
| Apr 23, 2024 | 243.98 | 245.00 | 243.98 | 244.00 | 243.98 | 17,130 |
| Apr 22, 2024 | 246.00 | 246.00 | 242.04 | 246.00 | 245.98 | 12,693 |
| Apr 19, 2024 | 242.94 | 245.51 | 242.00 | 245.00 | 244.98 | 39,300 |
| Apr 18, 2024 | 244.00 | 246.00 | 240.00 | 246.00 | 245.98 | 11,558 |
| Apr 17, 2024 | 244.07 | 246.96 | 244.06 | 247.00 | 246.98 | 19,444 |
| Apr 16, 2024 | 250.00 | 250.00 | 244.06 | 247.00 | 246.98 | 57,664 |
| Apr 15, 2024 | 245.51 | 247.14 | 243.29 | 249.00 | 248.98 | 15,052 |
| Apr 12, 2024 | 248.00 | 248.00 | 245.00 | 248.00 | 247.98 | 22,143 |
| Apr 11, 2024 | 247.16 | 248.00 | 242.00 | 246.00 | 245.98 | 73,738 |
| Apr 10, 2024 | 246.00 | 248.00 | 242.00 | 245.00 | 244.98 | 19,423 |
| Apr 09, 2024 | 244.00 | 246.00 | 242.00 | 244.00 | 243.98 | 83,621 |
| Apr 08, 2024 | 245.52 | 251.04 | 245.52 | 248.00 | 247.98 | 26,971 |
| Apr 05, 2024 | 246.00 | 251.12 | 244.00 | 248.00 | 247.98 | 33,260 |
| Apr 04, 2024 | 254.00 | 254.00 | 249.00 | 250.00 | 249.98 | 48,282 |
| Apr 03, 2024 | 249.20 | 251.68 | 247.69 | 250.00 | 249.98 | 30,184 |
| Apr 02, 2024 | 244.00 | 254.00 | 244.00 | 250.00 | 249.98 | 64,235 |
| Mar 28, 2024 | 253.00 | 253.00 | 249.00 | 249.50 | 249.48 | 23,241 |
| Mar 27, 2024 | 252.00 | 252.40 | 247.81 | 249.50 | 249.48 | 78,057 |
| Mar 26, 2024 | 251.00 | 252.90 | 247.00 | 248.00 | 247.98 | 82,866 |
| Mar 25, 2024 | 246.00 | 253.00 | 246.00 | 249.00 | 248.98 | 66,449 |
| Mar 22, 2024 | 245.00 | 252.00 | 245.00 | 252.00 | 251.98 | 86,182 |
| Mar 21, 2024 | 251.00 | 252.00 | 247.00 | 248.50 | 248.48 | 249,867 |
| Mar 20, 2024 | 250.00 | 250.00 | 248.00 | 247.00 | 246.98 | 15,361 |
| Mar 19, 2024 | 249.95 | 249.95 | 246.79 | 248.50 | 248.48 | 38,000 |
| Mar 18, 2024 | 244.00 | 250.00 | 244.00 | 249.00 | 248.98 | 333,379 |
| Mar 15, 2024 | 248.00 | 248.00 | 244.46 | 248.00 | 247.98 | 8,229 |
| Mar 14, 2024 | 243.00 | 248.00 | 241.00 | 245.50 | 245.48 | 54,037 |
| Mar 13, 2024 | 248.00 | 252.04 | 244.00 | 244.00 | 243.98 | 79,919 |
| Mar 12, 2024 | 250.00 | 254.00 | 249.78 | 252.00 | 251.98 | 99,113 |
| Mar 11, 2024 | 249.00 | 252.32 | 248.00 | 250.00 | 249.98 | 127,803 |
| Mar 08, 2024 | 244.00 | 249.00 | 244.00 | 247.00 | 246.98 | 361,798 |
| Mar 07, 2024 | 245.00 | 246.00 | 242.00 | 242.00 | 241.98 | 38,024 |
| Mar 06, 2024 | 244.00 | 245.00 | 242.43 | 242.50 | 242.48 | 44,810 |
| Mar 05, 2024 | 239.00 | 244.00 | 239.00 | 240.00 | 239.98 | 42,812 |
| Mar 04, 2024 | 239.00 | 239.00 | 236.00 | 236.00 | 235.98 | 13,329 |
| Mar 01, 2024 | 238.00 | 238.00 | 236.14 | 235.50 | 235.48 | 9,976 |
| Feb 29, 2024 | 236.00 | 237.00 | 234.26 | 237.00 | 236.98 | 13,059 |
| Feb 28, 2024 | 235.00 | 236.22 | 231.00 | 231.00 | 230.98 | 66,262 |
| Feb 27, 2024 | 232.00 | 235.00 | 231.12 | 235.00 | 234.98 | 70,790 |
| Feb 26, 2024 | 232.00 | 232.00 | 229.00 | 229.00 | 228.98 | 29,778 |
| Feb 23, 2024 | 233.00 | 233.00 | 231.50 | 230.00 | 229.98 | 13,473 |
| Feb 22, 2024 | 228.00 | 234.00 | 228.00 | 229.00 | 228.98 | 52,437 |
| Feb 21, 2024 | 232.00 | 233.30 | 230.00 | 230.00 | 229.98 | 37,642 |
| Feb 20, 2024 | 234.00 | 234.00 | 229.68 | 229.00 | 228.98 | 86,710 |
| Feb 19, 2024 | 231.00 | 231.55 | 228.40 | 229.00 | 228.98 | 71,394 |
| Feb 16, 2024 | 232.00 | 232.00 | 227.00 | 227.00 | 226.98 | 6,714 |
| Feb 15, 2024 | 232.00 | 232.00 | 228.95 | 232.00 | 231.98 | 14,885 |
| Feb 15, 2024 | 0.019 Dividend | |||||
| Feb 14, 2024 | 232.00 | 232.00 | 229.00 | 229.00 | 228.96 | 10,551 |
| Feb 13, 2024 | 234.00 | 234.00 | 222.72 | 232.00 | 231.96 | 46,961 |
| Feb 12, 2024 | 233.00 | 233.00 | 231.12 | 231.00 | 230.96 | 85,527 |
| Feb 09, 2024 | 233.00 | 233.16 | 228.00 | 233.00 | 232.96 | 18,318 |
| Feb 08, 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 227.96 | 158,671 |
| Feb 07, 2024 | 234.00 | 234.00 | 229.71 | 231.00 | 230.96 | 37,722 |
| Feb 06, 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 227.96 | 64,595 |
| Feb 05, 2024 | 226.00 | 232.00 | 226.00 | 226.00 | 225.96 | 105,390 |
| Feb 02, 2024 | 232.00 | 232.00 | 230.40 | 231.00 | 230.96 | 31,859 |
| Feb 01, 2024 | 234.00 | 234.00 | 229.62 | 230.00 | 229.96 | 21,864 |
| Jan 31, 2024 | 234.00 | 234.00 | 229.75 | 230.00 | 229.96 | 17,802 |
| Jan 30, 2024 | 229.28 | 234.00 | 229.28 | 230.00 | 229.96 | 49,899 |
| Jan 29, 2024 | 234.00 | 234.00 | 227.40 | 230.00 | 229.96 | 71,341 |
| Jan 26, 2024 | 232.00 | 232.00 | 227.00 | 229.00 | 228.96 | 402 |
| Jan 25, 2024 | 232.00 | 232.00 | 228.77 | 230.00 | 229.96 | 44,575 |
| Jan 24, 2024 | 232.00 | 232.00 | 228.00 | 229.50 | 229.46 | 57,815 |
| Jan 23, 2024 | 229.00 | 229.00 | 224.98 | 228.50 | 228.46 | 40,371 |
| Jan 22, 2024 | 226.00 | 226.00 | 223.68 | 225.00 | 224.96 | 83,337 |
| Jan 19, 2024 | 226.00 | 226.00 | 221.00 | 221.00 | 220.96 | 6,666 |
| Jan 18, 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 219.96 | 29,761 |
| Jan 17, 2024 | 226.00 | 226.00 | 222.00 | 223.00 | 222.96 | 7,898 |
| Jan 16, 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 221.96 | 22,576 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.