242.00p-2.00 (-0.82%)24 Apr 2024, 16:35
Majedie Investments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 244.00p | 246.00p | 242.00p | 242.00p | 12,038 |
Apr 23, 2024 | 243.98p | 245.00p | 243.98p | 244.00p | 17,130 |
Apr 22, 2024 | 246.00p | 246.00p | 242.04p | 246.00p | 12,693 |
Apr 19, 2024 | 242.94p | 245.51p | 242.00p | 245.00p | 39,300 |
Apr 18, 2024 | 244.00p | 246.00p | 240.00p | 246.00p | 11,558 |
Apr 17, 2024 | 244.07p | 246.96p | 244.06p | 247.00p | 19,444 |
Apr 16, 2024 | 250.00p | 250.00p | 244.06p | 247.00p | 57,664 |
Apr 15, 2024 | 245.51p | 247.14p | 243.29p | 249.00p | 15,052 |
Apr 12, 2024 | 248.00p | 248.00p | 245.00p | 248.00p | 22,143 |
Apr 11, 2024 | 247.16p | 248.00p | 242.00p | 246.00p | 73,738 |
Apr 10, 2024 | 246.00p | 248.00p | 242.00p | 245.00p | 19,423 |
Apr 9, 2024 | 244.00p | 246.00p | 242.00p | 244.00p | 83,621 |
Apr 8, 2024 | 245.52p | 251.04p | 245.52p | 248.00p | 26,971 |
Apr 5, 2024 | 246.00p | 251.12p | 244.00p | 248.00p | 33,260 |
Apr 4, 2024 | 254.00p | 254.00p | 249.00p | 250.00p | 48,282 |
Apr 3, 2024 | 249.20p | 251.68p | 247.69p | 250.00p | 30,184 |
Apr 2, 2024 | 244.00p | 254.00p | 244.00p | 250.00p | 64,235 |
Mar 28, 2024 | 253.00p | 253.00p | 249.00p | 249.50p | 23,241 |
Mar 27, 2024 | 252.00p | 252.40p | 247.81p | 249.50p | 78,057 |
Mar 26, 2024 | 251.00p | 252.90p | 247.00p | 248.00p | 82,866 |
Mar 25, 2024 | 246.00p | 253.00p | 246.00p | 249.00p | 66,449 |
Mar 22, 2024 | 245.00p | 252.00p | 245.00p | 252.00p | 86,182 |
Mar 21, 2024 | 251.00p | 252.00p | 247.00p | 248.50p | 249,867 |
Mar 20, 2024 | 250.00p | 250.00p | 248.00p | 247.00p | 15,361 |
Mar 19, 2024 | 249.94p | 249.94p | 246.78p | 248.50p | 38,000 |
Mar 18, 2024 | 244.00p | 250.00p | 244.00p | 249.00p | 333,379 |
Mar 15, 2024 | 248.00p | 248.00p | 244.46p | 248.00p | 8,229 |
Mar 14, 2024 | 243.00p | 248.00p | 241.00p | 245.50p | 54,037 |
Mar 13, 2024 | 248.00p | 252.04p | 244.00p | 244.00p | 79,919 |
Mar 12, 2024 | 250.00p | 254.00p | 249.78p | 252.00p | 99,113 |
Mar 11, 2024 | 249.00p | 252.32p | 248.00p | 250.00p | 127,803 |
Mar 8, 2024 | 244.00p | 249.00p | 244.00p | 247.00p | 361,798 |
Mar 7, 2024 | 245.00p | 246.00p | 242.00p | 242.00p | 38,024 |
Mar 6, 2024 | 244.00p | 245.00p | 242.43p | 242.50p | 44,810 |
Mar 5, 2024 | 239.00p | 244.00p | 239.00p | 240.00p | 42,812 |
Mar 4, 2024 | 239.00p | 239.00p | 236.00p | 236.00p | 13,329 |
Mar 1, 2024 | 238.00p | 238.00p | 236.14p | 235.50p | 9,976 |
Feb 29, 2024 | 236.00p | 237.00p | 234.25p | 237.00p | 13,059 |
Feb 28, 2024 | 235.00p | 236.22p | 231.00p | 231.00p | 66,262 |
Feb 27, 2024 | 232.00p | 235.00p | 231.12p | 235.00p | 70,790 |
Feb 26, 2024 | 232.00p | 232.00p | 229.00p | 229.00p | 29,778 |
Feb 23, 2024 | 233.00p | 233.00p | 231.50p | 230.00p | 13,473 |
Feb 22, 2024 | 228.00p | 234.00p | 228.00p | 229.00p | 52,437 |
Feb 21, 2024 | 232.00p | 233.30p | 230.00p | 230.00p | 37,642 |
Feb 20, 2024 | 234.00p | 234.00p | 229.68p | 229.00p | 86,710 |
Feb 19, 2024 | 231.00p | 231.55p | 228.40p | 229.00p | 71,394 |
Feb 16, 2024 | 232.00p | 232.00p | 227.00p | 227.00p | 6,714 |
Feb 15, 2024 | 232.00p | 232.00p | 228.95p | 232.00p | 14,885 |
Feb 14, 2024 | 232.00p | 232.00p | 229.00p | 229.00p | 10,551 |
Feb 13, 2024 | 234.00p | 234.00p | 222.72p | 232.00p | 46,961 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.