Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Majedie Investments PLC (MAJE.L)

Compare
276.00
+5.00
+(1.85%)
At close: April 11 at 4:35:18 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025278.00278.00263.10276.00276.0032,328
Apr 10, 2025262.00277.84260.00271.00271.0023,858
Apr 9, 2025250.00256.00242.00256.00256.0043,621
Apr 8, 2025236.00251.21224.00251.00251.0030,743
Apr 7, 2025230.00232.00224.00232.00232.0053,821
Apr 4, 2025244.00246.00230.21234.00234.00110,537
Apr 3, 2025248.00252.00245.78246.00246.0013,400
Apr 2, 2025250.00257.45246.00253.00253.0024,243
Apr 1, 2025252.00257.46251.67249.00249.001,011
Mar 31, 2025248.34251.99248.34249.00249.001,306
Mar 28, 2025252.00252.00246.00252.00252.0039,187
Mar 27, 2025252.00254.00248.00249.00249.0051,567
Mar 26, 2025249.99251.69249.99249.00249.005,265
Mar 25, 2025246.00252.64244.00248.00248.0029,961
Mar 24, 2025250.00254.00248.65250.00250.0017,709
Mar 21, 2025252.00260.00250.00250.00250.0090,344
Mar 20, 2025254.00260.00252.00254.00254.0021,703
Mar 19, 2025260.00260.00256.41258.00258.0017,366
Mar 18, 2025252.00260.00250.00260.00260.0050,355
Mar 17, 2025254.00254.00246.00248.00248.0018,055
Mar 14, 2025246.00253.01244.00246.00246.0048,124
Mar 13, 2025246.00256.00246.00252.00252.0026,212
Mar 12, 2025250.00254.00250.00251.00251.0036,542
Mar 11, 2025252.00254.00248.00251.00251.0030,424
Mar 10, 2025254.00256.00246.00250.00250.0031,278
Mar 7, 2025258.00258.00250.00258.00258.0067,770
Mar 6, 2025252.38258.29251.73253.00253.0017,179
Mar 5, 2025252.00258.39250.00256.00256.0033,103
Mar 4, 2025260.00264.00250.00250.00250.0084,012
Mar 3, 2025264.00270.90264.00264.00264.0049,955
Feb 28, 2025268.00271.12266.00266.00266.005,929
Feb 27, 2025270.00277.70267.77270.00270.0041,337
Feb 26, 2025276.00280.00270.00270.00270.0050,235
Feb 25, 2025280.00282.00276.00280.00280.0068,281
Feb 24, 2025274.00278.00272.00278.00278.0021,833
Feb 21, 2025280.00280.00275.43276.00276.0065,336
Feb 20, 2025276.00278.00275.45275.00275.0026,047
Feb 19, 2025274.00278.74274.00274.00274.0017,484
Feb 18, 2025274.00278.00274.00273.00273.0033,552
Feb 17, 2025274.00278.00273.90278.00278.0020,189
Feb 14, 2025274.00274.00269.16272.00272.006,387
Feb 13, 2025 2.10 Dividend
Feb 13, 2025272.00273.93270.88271.00271.0044,240
Feb 12, 2025274.00274.00269.56270.00269.9834,971
Feb 11, 2025272.00274.00269.52270.00269.9841,611
Feb 10, 2025267.78270.86265.98269.00268.9858,702
Feb 7, 2025256.00276.00252.62274.00273.9869,452
Feb 6, 2025249.62256.00249.62251.00250.9815,595
Feb 5, 2025252.00255.90252.00252.00251.9877,801
Feb 4, 2025252.00258.00246.00254.00253.9862,981
Feb 3, 2025254.00256.00248.56256.00255.9835,217
Jan 31, 2025260.00260.00255.87260.00259.981,902
Jan 30, 2025252.00259.92252.00255.00254.985,678
Jan 29, 2025258.00258.00255.16255.00254.9814,426
Jan 28, 2025260.00260.00256.16260.00259.987,825
Jan 27, 2025259.92259.92256.10256.00255.98241,671
Jan 24, 2025260.00261.12258.96259.00258.9838,798
Jan 23, 2025258.00263.99258.00259.00258.9816,414
Jan 22, 2025258.00261.92258.00259.00258.9834,009
Jan 21, 2025262.00268.65254.00259.00258.9881,398
Jan 20, 2025264.00268.65264.00265.00264.9816,360
Jan 17, 2025264.76268.65264.76267.00266.9823,435
Jan 16, 2025272.00272.00264.51272.00271.9817,979
Jan 15, 2025264.65265.32261.00264.00263.9829,011
Jan 14, 2025262.70262.70260.79260.00259.9818,782
Jan 13, 2025260.20263.92260.20260.00259.9846,146
Jan 10, 2025260.00262.04260.00260.00259.9833,781
Jan 9, 2025258.00264.00258.00264.00263.9833,602
Jan 8, 2025264.00268.00264.00266.00265.9886,756
Jan 7, 2025266.00273.98263.37270.00269.98134,592
Jan 6, 2025266.00276.00266.00270.00269.9841,986
Jan 3, 2025270.00272.00266.00270.00269.9855,972
Jan 2, 2025260.00270.09260.00270.00269.9818,849
Dec 31, 2024262.00267.68262.00264.00263.9812,083
Dec 30, 2024256.00258.00252.24257.00256.9845,925
Dec 27, 2024255.70255.70249.20251.00250.983,133
Dec 24, 2024256.00256.00250.50251.00250.983,793
Dec 23, 2024255.90256.00250.47253.00252.985,193
Dec 20, 2024248.00257.99248.00248.00247.98116,343
Dec 19, 2024255.99256.71254.00257.00256.9833,366
Dec 18, 2024256.00260.00250.00256.00255.9860,951
Dec 17, 2024256.00262.37254.00256.00255.98120,974
Dec 16, 2024256.00265.88250.00253.00252.98104,969
Dec 13, 2024256.00256.00247.67253.00252.9859,431
Dec 12, 2024240.00256.00239.50250.00249.98182,990
Dec 11, 2024240.00240.00236.02239.00238.9838,601
Dec 10, 2024238.00241.50233.80238.00237.98136,625
Dec 9, 2024240.00240.00232.00236.00235.9813,379
Dec 6, 2024228.00236.00228.00233.00232.989,079
Dec 5, 2024234.00234.00233.50234.00233.984,417
Dec 4, 2024232.00232.90228.00228.00227.989,870
Dec 3, 2024228.00232.90228.00230.00229.9810,721
Dec 2, 2024226.00233.92226.00230.00229.9837,856
Nov 29, 2024234.00234.00229.00234.00233.9823,046
Nov 28, 2024234.00234.00230.68234.00233.9812,649
Nov 27, 2024231.14235.70231.14233.00232.9822,784
Nov 26, 2024231.50235.33231.50234.00233.9839,324
Nov 25, 2024232.00235.76232.00234.00233.9846,757
Nov 22, 2024235.50235.50231.00235.00234.9828,078
Nov 21, 2024230.00235.84230.00230.00229.985,344
Nov 20, 2024233.00233.00231.34234.00233.9810,285
Nov 19, 2024233.00233.51233.00235.00234.989,266
Nov 18, 2024238.00238.00232.50238.00237.9844,816
Nov 15, 2024236.00236.00234.99234.00233.988,776
Nov 14, 2024 2.10 Dividend
Nov 14, 2024236.00236.00233.32236.00235.9830,021
Nov 13, 2024235.51239.93235.51237.00236.9610,399
Nov 12, 2024237.01237.01236.41238.00237.961,577
Nov 11, 2024238.50239.93236.40238.00237.966,009
Nov 8, 2024235.29239.00235.29238.00237.9668,540
Nov 7, 2024234.00238.00230.18238.00237.969,611
Nov 6, 2024228.00232.00228.00230.00229.9613,120
Nov 5, 2024225.21230.00225.21226.00225.966,295
Nov 4, 2024228.00229.13224.16226.00225.9619,926
Nov 1, 2024228.00228.00228.00226.00225.964
Oct 31, 2024229.21230.00226.16226.00225.968,962
Oct 30, 2024230.00230.00227.20228.00227.9620,378
Oct 29, 2024230.00230.00225.50229.00228.96119,015
Oct 28, 2024222.00229.36222.00226.00225.9669,033
Oct 25, 2024225.30227.00225.28228.00227.9620,292
Oct 24, 2024230.00230.00224.00224.00223.96160,794
Oct 23, 2024226.00228.04224.00226.00225.9693,963
Oct 22, 2024224.00229.43224.00224.00223.962,880
Oct 21, 2024224.00230.80224.00229.00228.9680,066
Oct 18, 2024230.00232.44227.56231.00230.9625,111
Oct 17, 2024233.79233.79226.34230.00229.9630,246
Oct 16, 2024231.60240.00221.15227.00226.9695,219
Oct 15, 2024232.00240.00231.60235.00234.9617,225
Oct 14, 2024230.00235.99230.00235.00234.9653,696
Oct 11, 2024232.00235.99232.00232.00231.9648,002
Oct 10, 2024240.00240.00232.50240.00239.9613,664
Oct 9, 2024240.00240.00232.20240.00239.9645,593
Oct 8, 2024236.00242.00232.00242.00241.969,431
Oct 7, 2024236.00240.50236.00238.00237.9615,742
Oct 4, 2024244.00246.00237.60244.00243.9624,478
Oct 3, 2024246.00246.00239.00242.00241.9614,391
Oct 2, 2024240.00246.00232.00241.00240.9660,982
Oct 1, 2024234.00240.00234.00236.00235.964,236
Sep 30, 2024236.00240.00234.80236.00235.9634,816
Sep 27, 2024236.00240.00234.00234.00233.9615,061
Sep 26, 2024238.00244.80238.00244.00243.964,520
Sep 25, 2024248.00248.00238.00239.00238.968,526
Sep 24, 2024238.00245.00238.00242.00241.965,008
Sep 23, 2024240.00243.99240.00242.00241.9619,129
Sep 20, 2024240.00246.71240.00240.00239.9611,867
Sep 19, 2024241.00241.00241.00241.00240.96-
Sep 18, 2024242.00247.00236.00241.00240.9614,450
Sep 17, 2024247.00247.00240.00247.00246.964,866
Sep 16, 2024242.00248.00240.00240.00239.9611,134
Sep 13, 2024243.00243.00243.00247.00246.964,324
Sep 12, 2024250.00252.00242.00247.00246.9625,863
Sep 11, 2024240.00246.40240.00243.00242.9620,428
Sep 10, 2024246.72246.72240.80244.00243.9616,716
Sep 9, 2024247.00247.50240.00244.00243.9631,590
Sep 6, 2024246.00250.00243.50245.00244.9619,467
Sep 5, 2024242.00250.00242.00246.00245.96114,243
Sep 4, 2024242.00243.92237.00243.00242.9683,875
Sep 3, 2024240.00240.00233.50243.00242.9636,065
Sep 2, 2024233.40233.45233.40235.00234.961,183
Aug 30, 2024238.00240.00232.68231.00230.9637,821
Aug 29, 2024236.00236.00230.00233.00232.9616,067
Aug 28, 2024232.53237.99232.53235.00234.969,132
Aug 27, 2024240.00240.00231.12233.00232.96225
Aug 23, 2024233.16239.40233.16234.00233.9626,822
Aug 22, 2024232.00239.40232.00232.00231.962,024
Aug 21, 2024239.40240.00233.16234.00233.9668,936
Aug 20, 2024233.04238.00232.21233.00232.963,728
Aug 19, 2024240.00240.00239.39234.00233.968,249
Aug 16, 2024233.04237.50233.04233.00232.963,425
Aug 15, 2024 2.00 Dividend
Aug 15, 2024231.04231.05231.04232.00231.969,150
Aug 14, 2024228.00233.94228.00231.00230.9410,032
Aug 13, 2024237.40237.40237.40232.00231.94522
Aug 12, 2024230.36237.40230.36232.00231.9417,881
Aug 9, 2024237.88237.88230.00232.00231.943,245
Aug 8, 2024224.32230.80221.88228.00227.9434,774
Aug 7, 2024220.00225.20217.36220.00219.9425,435
Aug 6, 2024216.00223.00215.06219.00218.9456,099
Aug 5, 2024216.73220.80215.10219.00218.948,512
Aug 2, 2024226.72230.32223.11225.00224.9425,845
Aug 1, 2024235.76235.76231.10233.00232.942,041
Jul 31, 2024240.00240.00230.00230.00229.94543
Jul 30, 2024232.00235.15231.21232.00231.9419,115
Jul 29, 2024230.00238.43230.00234.00233.9429,791
Jul 26, 2024236.00236.00228.00233.00232.9429,250
Jul 25, 2024230.00236.00230.00232.00231.9448,356
Jul 24, 2024236.50237.50232.72234.00233.9442,233
Jul 23, 2024234.40237.99234.40235.00234.9412,805
Jul 22, 2024236.00240.00235.56236.00235.9429,528
Jul 19, 2024237.84240.00237.00237.00236.9422,542
Jul 18, 2024242.00242.00236.56239.00238.9441,196
Jul 17, 2024242.00242.00239.07239.00238.942,094
Jul 16, 2024238.00242.00238.00242.00241.948,584
Jul 15, 2024240.00240.00238.00238.00237.947,841
Jul 12, 2024238.00242.99238.00238.00237.9415,450
Jul 11, 2024243.06244.54240.15242.00241.9435,657
Jul 10, 2024241.48244.00240.00241.00240.9490,012
Jul 9, 2024240.00243.28238.00241.00240.9432,358
Jul 8, 2024240.00244.02240.00240.00239.9429,035
Jul 5, 2024244.02244.02238.89243.00242.9421,703
Jul 4, 2024238.00244.00238.00242.00241.9415,102
Jul 3, 2024240.72242.26238.00241.00240.949,491
Jul 2, 2024236.96242.26236.96241.00240.9420,959
Jul 1, 2024238.00246.00238.00246.00245.9476,456
Jun 28, 2024240.00241.96238.00238.00237.9421,857
Jun 27, 2024232.00242.48232.00232.00231.9412,360
Jun 26, 2024248.00248.00242.48244.00243.942,157
Jun 25, 2024242.32242.33242.32244.00243.944,500
Jun 24, 2024246.00246.00240.32246.00245.9463,732
Jun 21, 2024244.00244.00238.00244.00243.9452,428
Jun 20, 2024238.00241.58238.00240.00239.9415,167
Jun 19, 2024240.32241.56239.60240.00239.945,788
Jun 18, 2024238.00243.60238.00242.00241.943,770
Jun 17, 2024240.18243.60240.18242.00241.946,955
Jun 14, 2024238.00242.20238.00238.00237.9489,438
Jun 13, 2024243.70243.70239.20241.00240.9424,258
Jun 12, 2024242.60242.60242.59242.00241.946,710
Jun 11, 2024240.00243.45239.04242.00241.9410,997
Jun 10, 2024236.00240.00234.94236.00235.9433,643
Jun 7, 2024240.00242.00238.80240.00239.944,525
Jun 6, 2024236.00240.26236.00236.00235.9423,250
Jun 5, 2024239.64239.64237.20238.00237.9466,764
Jun 4, 2024239.64241.16239.64239.00238.941,058
Jun 3, 2024242.00244.00239.64244.00243.945,530
May 31, 2024238.00244.00238.00244.00243.9417,061
May 30, 2024244.00244.00238.00242.00241.94848,240
May 29, 2024242.00246.00240.00243.00242.944,582
May 28, 2024240.00240.00240.00243.00242.941,534
May 24, 2024242.00242.00241.80242.00241.943
May 23, 2024240.00246.00240.00242.00241.9439,780
May 22, 2024242.44242.64242.00243.00242.948,294
May 21, 2024242.00246.00242.00246.00245.942,095
May 20, 2024246.00246.00242.64244.00243.9420,454
May 17, 2024242.70243.30240.66243.00242.944,776
May 16, 2024 2.00 Dividend
May 16, 2024240.00243.31240.00240.00239.944,094
May 15, 2024248.00248.00244.00248.00247.9211,803
May 14, 2024246.00246.84244.00246.00245.92104,942
May 13, 2024246.80246.80244.44245.00244.9210,243
May 10, 2024242.00246.86242.00245.00244.9220,630
May 9, 2024247.28247.28244.16246.00245.9224,989
May 8, 2024248.00248.00244.00245.00244.9226,609
May 7, 2024245.06245.90244.00244.00243.9247,000
May 3, 2024240.00246.00240.00245.00244.92174,348
May 2, 2024240.00244.00240.00242.00241.9219,386
May 1, 2024245.51245.51244.00244.00243.9262,954
Apr 30, 2024242.00245.90242.00244.00243.929,911
Apr 29, 2024242.00246.00242.00242.00241.9224,037
Apr 26, 2024242.00246.00240.00246.00245.9227,134
Apr 25, 2024242.00246.73242.00245.00244.9232,006
Apr 24, 2024244.00246.00242.00242.00241.9212,038
Apr 23, 2024243.98245.00243.98244.00243.9217,130
Apr 22, 2024246.00246.00242.04246.00245.9212,693
Apr 19, 2024242.94245.51242.00245.00244.9239,300
Apr 18, 2024244.00246.00240.00246.00245.9211,558
Apr 17, 2024244.07246.96244.06247.00246.9219,444
Apr 16, 2024250.00250.00244.06247.00246.9257,664
Apr 15, 2024245.51247.14243.29249.00248.9215,052
Apr 12, 2024248.00248.00245.00248.00247.9222,143
Apr 11, 2024247.16248.00242.00246.00245.9273,738

Related Tickers

FEML.L Fidelity Emerging Markets Limited
652.00
+0.31%
 
BGEU.L Baillie Gifford European Growth Trust plc
89.00
+0.45%
 
0GV.BE SuRo Capital Corp
3.9800
-1.00%
 
2T7.SG Tatton Asset Management plc
6.20
-4.62%
 
HANA.L Hansa Investment Company Limited
202.00
+3.06%
 
APQ.L APQ Global Limited
0.6000
-52.00%
 
LMS.L LMS Capital plc
22.00
-4.55%
 
ALF.L Alternative Liquidity Fund Limited
0.0500
0.00%
 
MFC.BK MFC Asset Management Public Company Limited
24.50
+0.41%
 
0QN.BE Ares Management Corp
121.80
-5.01%