Shares Magazine
267.00p+1.00 (+0.38%)02 May 2025, 16:30
Majedie Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 262.00p | 270.00p | 262.00p | 267.00p | 17,468 |
| May 1, 2025 | 266.00p | 270.00p | 263.92p | 266.00p | 8,244 |
| Apr 30, 2025 | 270.00p | 280.00p | 265.87p | 268.00p | 69,298 |
| Apr 29, 2025 | 278.00p | 278.00p | 268.49p | 272.00p | 43,614 |
| Apr 28, 2025 | 266.00p | 278.54p | 264.00p | 267.00p | 32,232 |
| Apr 25, 2025 | 264.00p | 266.00p | 256.88p | 262.00p | 51,882 |
| Apr 24, 2025 | 250.00p | 262.00p | 250.00p | 262.00p | 15,851 |
| Apr 23, 2025 | 250.00p | 260.00p | 250.00p | 260.00p | 7,028 |
| Apr 22, 2025 | 248.00p | 256.00p | 248.00p | 254.00p | 10,214 |
| Apr 17, 2025 | 250.00p | 256.00p | 250.00p | 254.00p | 18,319 |
| Apr 16, 2025 | 250.00p | 254.19p | 242.00p | 251.00p | 70,625 |
| Apr 15, 2025 | 274.00p | 274.00p | 256.00p | 260.00p | 39,324 |
| Apr 14, 2025 | 276.00p | 284.00p | 270.00p | 276.00p | 71,337 |
| Apr 11, 2025 | 278.00p | 278.00p | 263.10p | 276.00p | 32,328 |
| Apr 10, 2025 | 262.00p | 277.84p | 260.00p | 271.00p | 23,858 |
| Apr 9, 2025 | 250.00p | 256.00p | 242.00p | 256.00p | 43,621 |
| Apr 8, 2025 | 236.00p | 251.21p | 224.00p | 251.00p | 30,743 |
| Apr 7, 2025 | 230.00p | 232.00p | 224.00p | 232.00p | 53,821 |
| Apr 4, 2025 | 244.00p | 246.00p | 230.20p | 234.00p | 110,537 |
| Apr 3, 2025 | 248.00p | 252.00p | 245.78p | 246.00p | 13,400 |
| Apr 2, 2025 | 250.00p | 257.45p | 246.00p | 253.00p | 24,243 |
| Apr 1, 2025 | 252.00p | 257.46p | 251.67p | 249.00p | 1,011 |
| Mar 31, 2025 | 248.34p | 251.99p | 248.34p | 249.00p | 1,306 |
| Mar 28, 2025 | 252.00p | 252.00p | 246.00p | 252.00p | 39,187 |
| Mar 27, 2025 | 252.00p | 254.00p | 248.00p | 249.00p | 51,567 |
| Mar 26, 2025 | 249.99p | 251.69p | 249.99p | 249.00p | 5,265 |
| Mar 25, 2025 | 246.00p | 252.64p | 244.00p | 248.00p | 29,961 |
| Mar 24, 2025 | 250.00p | 254.00p | 248.65p | 250.00p | 17,709 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.