Mineral & Financial Investments Limited (DI) (MAFL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mineral & Financial Investments Limited (DI)

Date Open High Low Close* Volume
30/04/2025 23.50p 23.50p 22.37p 23.00p 25437
29/04/2025 23.50p 23.50p 22.37p 23.50p 6234
28/04/2025 23.50p 23.50p 22.30p 23.00p 66937
25/04/2025 23.50p 24.00p 23.28p 23.50p 26915
24/04/2025 24.00p 24.00p 22.10p 23.50p 94881
23/04/2025 24.00p 24.87p 23.10p 24.00p 25902
22/04/2025 23.50p 24.90p 23.30p 24.00p 272546
17/04/2025 24.50p 24.50p 23.01p 23.50p 35334
16/04/2025 25.00p 25.18p 24.00p 24.50p 130929
15/04/2025 25.50p 26.64p 24.00p 24.50p 10642
14/04/2025 25.80p 27.00p 24.89p 25.50p 25006
11/04/2025 25.80p 26.80p 24.60p 25.80p 29672
10/04/2025 23.20p 25.22p 23.20p 25.00p 123298
09/04/2025 22.50p 23.20p 21.60p 23.20p 60867
08/04/2025 22.00p 23.00p 22.00p 22.50p 50944
07/04/2025 25.50p 25.50p 21.25p 22.00p 195774
04/04/2025 24.80p 25.50p 24.00p 25.50p 639037
03/04/2025 24.50p 25.00p 23.60p 24.60p 102185
02/04/2025 24.50p 24.94p 23.00p 24.50p 25868
01/04/2025 25.50p 26.00p 24.00p 25.00p 79197
31/03/2025 23.00p 25.33p 23.00p 25.00p 391719
28/03/2025 21.50p 24.00p 21.50p 24.00p 112433
27/03/2025 21.50p 21.92p 21.50p 21.50p 15794
26/03/2025 21.50p 21.92p 21.38p 21.50p 22703
25/03/2025 21.50p 21.92p 21.05p 21.50p 37426
24/03/2025 20.00p 21.93p 20.00p 21.50p 224162
21/03/2025 20.50p 20.50p 20.10p 20.50p 20000
20/03/2025 20.50p 21.50p 20.02p 20.50p 92408
19/03/2025 20.50p 21.00p 20.05p 20.50p 10260
18/03/2025 19.50p 20.50p 19.50p 20.50p 93994
17/03/2025 19.50p 19.60p 19.05p 19.50p 93123
14/03/2025 19.00p 19.64p 19.00p 19.50p 22685
13/03/2025 19.00p 19.67p 18.00p 19.00p 26707
12/03/2025 19.70p 19.75p 18.10p 19.00p 220909
11/03/2025 20.50p 20.50p 19.00p 19.70p 27129
10/03/2025 20.50p 20.50p 20.00p 20.50p 89312
07/03/2025 20.50p 20.90p 20.18p 20.50p 14891
06/03/2025 20.50p 20.90p 19.60p 20.50p 119716
05/03/2025 20.50p 20.63p 20.18p 20.50p 3521
04/03/2025 20.50p 20.63p 20.00p 20.50p 22723
03/03/2025 23.50p 24.00p 19.50p 20.00p 412319
28/02/2025 23.50p 23.50p 23.00p 23.50p 27000
27/02/2025 23.50p 24.00p 23.40p 23.50p 327796
26/02/2025 23.00p 24.00p 22.00p 23.50p 305707
25/02/2025 23.20p 23.90p 22.22p 23.00p 147524
24/02/2025 21.20p 23.33p 21.00p 23.20p 521268
21/02/2025 20.80p 21.33p 20.60p 21.10p 32518
20/02/2025 20.80p 21.00p 20.76p 20.80p 97712
19/02/2025 20.80p 21.00p 20.60p 20.80p 42005
18/02/2025 20.70p 21.00p 20.20p 20.80p 81805
17/02/2025 20.50p 21.40p 20.00p 21.40p 42159
14/02/2025 20.50p 21.00p 20.16p 20.50p 114516
13/02/2025 19.70p 20.90p 19.61p 20.80p 244607
12/02/2025 20.00p 20.32p 19.14p 19.70p 151940
11/02/2025 19.50p 20.60p 18.97p 20.20p 1077828
10/02/2025 18.50p 19.70p 18.00p 19.50p 477313
07/02/2025 17.00p 19.50p 17.00p 18.00p 329953
06/02/2025 17.00p 17.00p 16.60p 17.00p 10
05/02/2025 17.00p 18.00p 16.65p 17.00p 302991
04/02/2025 16.50p 17.44p 16.00p 17.00p 118857
03/02/2025 14.75p 16.88p 14.00p 16.00p 280177
31/01/2025 15.25p 15.25p 14.03p 14.75p 34140
30/01/2025 15.25p 15.35p 15.25p 15.25p 650
29/01/2025 15.50p 15.50p 15.00p 15.25p 116960
28/01/2025 15.50p 15.70p 15.00p 15.50p 87286
27/01/2025 15.50p 16.00p 15.00p 15.50p 160513
24/01/2025 15.50p 16.00p 15.25p 15.50p 64488
23/01/2025 15.50p 16.00p 15.03p 15.50p 167344
22/01/2025 15.50p 16.00p 15.00p 15.50p 32305
21/01/2025 15.50p 15.94p 15.27p 15.50p 18270
20/01/2025 15.50p 16.00p 15.00p 15.50p 349395
17/01/2025 14.50p 15.99p 14.44p 15.50p 272129
16/01/2025 14.00p 15.00p 14.00p 14.50p 219735
15/01/2025 13.50p 14.00p 13.27p 14.00p 34489
14/01/2025 13.50p 13.50p 13.17p 13.50p 0
13/01/2025 13.00p 14.00p 13.00p 13.50p 136947
10/01/2025 13.00p 13.00p 12.73p 13.00p 2487
09/01/2025 12.50p 13.00p 12.50p 13.00p 111052
08/01/2025 12.75p 13.50p 12.31p 12.50p 36162
07/01/2025 12.75p 12.75p 12.30p 12.75p 51
06/01/2025 13.25p 13.25p 12.27p 12.75p 219166
03/01/2025 13.25p 14.00p 12.65p 13.25p 11
02/01/2025 12.50p 13.50p 12.00p 13.25p 78841
31/12/2024 12.75p 12.98p 12.12p 12.25p 64736
30/12/2024 13.00p 13.00p 12.50p 12.75p 43294
27/12/2024 12.75p 13.00p 12.50p 13.00p 2342
24/12/2024 12.75p 13.00p 12.50p 12.75p 622
23/12/2024 12.75p 12.75p 12.75p 12.75p 0
20/12/2024 12.75p 13.00p 12.75p 12.75p 49017
19/12/2024 13.25p 13.90p 12.50p 13.00p 43124
18/12/2024 13.25p 13.85p 13.25p 13.25p 21660
17/12/2024 13.00p 13.90p 12.50p 13.25p 135191
16/12/2024 12.50p 13.40p 12.00p 13.00p 65193
13/12/2024 12.50p 12.85p 12.00p 12.50p 10902
12/12/2024 12.75p 12.93p 12.50p 12.50p 46568
11/12/2024 12.00p 13.50p 12.00p 12.75p 158762
10/12/2024 12.00p 12.50p 11.62p 12.00p 149430
09/12/2024 11.50p 12.22p 11.50p 12.00p 227885
06/12/2024 11.25p 12.00p 11.15p 11.50p 78116
05/12/2024 10.75p 11.98p 10.75p 11.25p 292510
04/12/2024 11.00p 11.50p 10.61p 10.75p 97644
03/12/2024 11.25p 11.68p 11.03p 11.40p 62152
02/12/2024 10.50p 11.93p 10.50p 11.50p 528692
29/11/2024 10.50p 10.78p 10.00p 10.50p 17056
28/11/2024 10.25p 10.50p 10.00p 10.50p 7716
27/11/2024 10.75p 11.00p 10.15p 10.25p 291825
26/11/2024 10.75p 11.50p 10.61p 10.75p 260345
25/11/2024 10.75p 11.50p 10.38p 10.75p 67835
22/11/2024 10.75p 11.40p 10.75p 10.75p 77335
21/11/2024 10.50p 10.93p 10.50p 10.50p 70287
20/11/2024 10.50p 11.83p 10.11p 10.50p 445270
19/11/2024 9.75p 9.97p 9.30p 9.75p 26899
18/11/2024 9.75p 9.75p 9.75p 9.75p 0
15/11/2024 9.75p 9.75p 9.75p 9.75p 0
14/11/2024 10.25p 10.25p 9.50p 9.75p 213406
13/11/2024 10.25p 10.25p 9.68p 10.25p 63
12/11/2024 10.25p 10.78p 10.25p 10.25p 4602
11/11/2024 10.25p 11.00p 9.68p 10.25p 24163
08/11/2024 10.25p 10.85p 9.77p 10.25p 14456
07/11/2024 10.25p 10.25p 9.62p 10.25p 16
06/11/2024 10.25p 10.37p 9.50p 10.25p 275671
05/11/2024 10.25p 10.48p 10.00p 10.25p 84377
04/11/2024 11.00p 11.50p 10.25p 10.25p 51043
01/11/2024 11.00p 11.00p 10.50p 11.00p 6120
31/10/2024 11.00p 11.00p 10.50p 11.00p 1369
30/10/2024 11.00p 11.19p 10.55p 11.00p 51331
29/10/2024 11.00p 11.00p 10.53p 11.00p 48747
28/10/2024 11.00p 11.21p 11.00p 11.00p 0
25/10/2024 11.00p 11.21p 11.00p 11.00p 0
24/10/2024 10.50p 11.00p 10.50p 11.00p 10000
23/10/2024 11.00p 11.09p 10.00p 10.50p 55240
22/10/2024 11.25p 11.50p 10.25p 11.00p 220941
21/10/2024 12.00p 12.29p 11.11p 11.70p 75538
18/10/2024 12.00p 12.17p 12.00p 12.00p 0
17/10/2024 12.00p 12.00p 11.50p 12.00p 45687
16/10/2024 12.00p 12.32p 11.53p 12.00p 1635
15/10/2024 11.50p 12.32p 11.50p 12.00p 50016
14/10/2024 11.85p 11.90p 11.60p 11.60p 193
11/10/2024 11.85p 11.85p 11.47p 11.60p 0
10/10/2024 11.75p 11.81p 11.12p 11.60p 12132
09/10/2024 11.75p 11.50p 11.17p 11.50p 0
08/10/2024 11.50p 11.81p 11.13p 11.50p 59000
07/10/2024 11.75p 12.00p 11.00p 11.50p 10124
04/10/2024 11.75p 12.00p 11.00p 11.50p 1497
03/10/2024 12.00p 12.50p 11.23p 11.50p 50011
02/10/2024 11.75p 12.32p 11.75p 11.75p 20000
01/10/2024 11.75p 11.75p 11.38p 11.75p 0
30/09/2024 11.50p 12.00p 11.23p 11.75p 10001
27/09/2024 11.50p 12.00p 11.50p 11.50p 7
26/09/2024 11.50p 11.88p 11.50p 11.50p 5480
25/09/2024 11.50p 12.00p 11.50p 11.50p 1553
24/09/2024 12.25p 12.25p 11.02p 11.50p 85840
23/09/2024 12.25p 12.25p 11.63p 12.25p 12390
20/09/2024 12.00p 12.25p 11.56p 12.25p 56117
19/09/2024 12.25p 12.25p 11.60p 12.00p 37034
18/09/2024 12.25p 12.39p 12.04p 12.25p 110329
17/09/2024 12.50p 12.50p 11.80p 11.80p 94305
16/09/2024 12.25p 13.00p 12.06p 12.50p 62218
13/09/2024 11.75p 12.45p 11.75p 12.00p 77921
12/09/2024 11.75p 11.75p 11.75p 11.75p 0
11/09/2024 11.75p 11.75p 11.00p 11.75p 5
10/09/2024 11.75p 11.75p 11.05p 11.75p 504
09/09/2024 11.75p 11.75p 11.75p 11.75p 0
06/09/2024 11.75p 11.75p 11.18p 11.75p 22000
05/09/2024 11.75p 12.34p 11.75p 11.75p 24244
04/09/2024 11.75p 12.35p 11.18p 11.75p 1500
03/09/2024 11.50p 12.50p 11.50p 11.75p 63537
02/09/2024 11.25p 11.90p 11.01p 11.50p 83595
30/08/2024 11.25p 11.78p 10.50p 11.25p 50060
29/08/2024 11.25p 11.85p 10.80p 11.25p 25473
28/08/2024 10.50p 11.80p 10.50p 11.25p 71554
27/08/2024 10.50p 10.50p 10.33p 10.50p 0
23/08/2024 10.50p 10.50p 10.33p 10.50p 0
22/08/2024 10.50p 11.00p 10.50p 10.50p 75458
21/08/2024 10.50p 10.88p 10.11p 10.50p 3853
20/08/2024 10.50p 10.50p 10.11p 10.50p 1908
19/08/2024 10.25p 10.84p 10.10p 10.50p 53248
16/08/2024 10.25p 10.32p 10.25p 10.25p 30004
15/08/2024 10.25p 10.50p 10.00p 10.25p 4378
14/08/2024 10.25p 10.31p 10.01p 10.25p 947
13/08/2024 10.25p 10.25p 10.25p 10.25p 0
12/08/2024 10.25p 10.25p 10.25p 10.25p 0
09/08/2024 10.25p 10.25p 10.25p 10.25p 0
08/08/2024 10.25p 10.70p 10.10p 10.70p 19628
07/08/2024 10.25p 10.35p 10.06p 10.25p 77715
06/08/2024 10.25p 10.25p 10.00p 10.25p 424
05/08/2024 10.50p 10.50p 10.00p 10.25p 65070
02/08/2024 10.75p 11.00p 10.75p 11.00p 6010
01/08/2024 10.75p 11.00p 10.50p 10.50p 36
31/07/2024 10.75p 11.00p 10.00p 10.50p 440
30/07/2024 10.75p 10.75p 10.17p 10.50p 0
29/07/2024 10.50p 10.90p 10.50p 10.50p 165049
26/07/2024 10.50p 10.89p 10.50p 10.50p 4
25/07/2024 10.50p 10.89p 10.50p 10.50p 4
24/07/2024 11.25p 11.25p 10.50p 10.50p 48306
23/07/2024 11.25p 11.50p 11.25p 11.25p 0
22/07/2024 10.25p 11.25p 10.25p 11.25p 90799
19/07/2024 10.75p 11.50p 10.00p 10.25p 13626
18/07/2024 10.00p 10.70p 10.00p 10.25p 112212
17/07/2024 10.00p 10.70p 9.85p 10.00p 33323

*Close Price adjusted for both dividends and splits