Shares Magazine
250.00p-4.00 (-1.57%)21 Mar 2025, 16:35
Majedie Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 252.00p | 260.00p | 250.00p | 250.00p | 90,344 |
| Mar 20, 2025 | 254.00p | 260.00p | 252.00p | 254.00p | 21,703 |
| Mar 19, 2025 | 260.00p | 260.00p | 256.41p | 258.00p | 17,366 |
| Mar 18, 2025 | 252.00p | 260.00p | 250.00p | 260.00p | 50,355 |
| Mar 17, 2025 | 254.00p | 254.00p | 246.00p | 248.00p | 18,055 |
| Mar 14, 2025 | 246.00p | 253.01p | 244.00p | 246.00p | 48,124 |
| Mar 13, 2025 | 246.00p | 256.00p | 246.00p | 252.00p | 26,212 |
| Mar 12, 2025 | 250.00p | 254.00p | 250.00p | 251.00p | 36,542 |
| Mar 11, 2025 | 252.00p | 254.00p | 248.00p | 251.00p | 30,424 |
| Mar 10, 2025 | 254.00p | 256.00p | 246.00p | 250.00p | 31,278 |
| Mar 7, 2025 | 258.00p | 258.00p | 250.00p | 258.00p | 67,770 |
| Mar 6, 2025 | 252.38p | 258.29p | 251.73p | 253.00p | 17,179 |
| Mar 5, 2025 | 252.00p | 258.39p | 250.00p | 256.00p | 33,103 |
| Mar 4, 2025 | 260.00p | 264.00p | 250.00p | 250.00p | 84,012 |
| Mar 3, 2025 | 264.00p | 270.90p | 264.00p | 264.00p | 49,955 |
| Feb 28, 2025 | 268.00p | 271.12p | 266.00p | 266.00p | 5,929 |
| Feb 27, 2025 | 270.00p | 277.70p | 267.77p | 270.00p | 41,337 |
| Feb 26, 2025 | 276.00p | 280.00p | 270.00p | 270.00p | 50,235 |
| Feb 25, 2025 | 280.00p | 282.00p | 276.00p | 280.00p | 68,281 |
| Feb 24, 2025 | 274.00p | 278.00p | 272.00p | 278.00p | 21,833 |
| Feb 21, 2025 | 280.00p | 280.00p | 275.43p | 276.00p | 65,336 |
| Feb 20, 2025 | 276.00p | 278.00p | 275.45p | 275.00p | 26,047 |
| Feb 19, 2025 | 274.00p | 278.74p | 274.00p | 274.00p | 17,484 |
| Feb 18, 2025 | 274.00p | 278.00p | 274.00p | 273.00p | 33,552 |
| Feb 17, 2025 | 274.00p | 278.00p | 273.90p | 278.00p | 20,189 |
| Feb 14, 2025 | 274.00p | 274.00p | 269.16p | 272.00p | 6,387 |
| Feb 13, 2025 | 272.00p | 273.93p | 270.88p | 271.00p | 44,240 |
| Feb 12, 2025 | 274.00p | 274.00p | 269.56p | 270.00p | 34,971 |
| Feb 11, 2025 | 272.00p | 274.00p | 269.52p | 270.00p | 41,611 |
| Feb 10, 2025 | 267.78p | 270.86p | 265.98p | 269.00p | 58,702 |
| Feb 7, 2025 | 256.00p | 276.00p | 252.62p | 274.00p | 69,452 |
| Feb 6, 2025 | 249.62p | 256.00p | 249.62p | 251.00p | 15,595 |
| Feb 5, 2025 | 252.00p | 255.90p | 252.00p | 252.00p | 77,801 |
| Feb 4, 2025 | 252.00p | 258.00p | 246.00p | 254.00p | 62,981 |
| Feb 3, 2025 | 254.00p | 256.00p | 248.56p | 256.00p | 35,217 |
| Jan 31, 2025 | 260.00p | 260.00p | 255.87p | 260.00p | 1,902 |
| Jan 30, 2025 | 252.00p | 259.92p | 252.00p | 255.00p | 5,678 |
| Jan 29, 2025 | 258.00p | 258.00p | 255.16p | 255.00p | 14,426 |
| Jan 28, 2025 | 260.00p | 260.00p | 256.16p | 260.00p | 7,825 |
| Jan 27, 2025 | 259.92p | 259.92p | 256.10p | 256.00p | 241,671 |
| Jan 24, 2025 | 260.00p | 261.12p | 258.96p | 259.00p | 38,798 |
| Jan 23, 2025 | 258.00p | 263.99p | 258.00p | 259.00p | 16,414 |
| Jan 22, 2025 | 258.00p | 261.92p | 258.00p | 259.00p | 34,009 |
| Jan 21, 2025 | 262.00p | 268.65p | 254.00p | 259.00p | 81,398 |
| Jan 20, 2025 | 264.00p | 268.65p | 264.00p | 265.00p | 16,360 |
| Jan 17, 2025 | 264.75p | 268.65p | 264.75p | 267.00p | 23,435 |
| Jan 16, 2025 | 272.00p | 272.00p | 264.51p | 272.00p | 17,979 |
| Jan 15, 2025 | 264.65p | 265.32p | 261.00p | 264.00p | 29,011 |
| Jan 14, 2025 | 262.70p | 262.70p | 260.79p | 260.00p | 18,782 |
| Jan 13, 2025 | 260.20p | 263.92p | 260.20p | 260.00p | 46,146 |
Most Read
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.