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
30/11/2018 5.35p 6.40p 5.20p 6.15p 1215768
29/11/2018 5.10p 5.40p 5.00p 5.35p 260990
28/11/2018 5.10p 5.10p 5.10p 5.10p 1000
27/11/2018 5.15p 5.15p 5.01p 5.10p 25000
26/11/2018 5.15p 5.29p 5.15p 5.15p 20071
23/11/2018 5.15p 5.28p 5.03p 5.15p 37346
22/11/2018 5.15p 5.15p 5.15p 5.15p 0
21/11/2018 5.50p 5.50p 5.00p 5.15p 144798
20/11/2018 5.50p 5.50p 5.50p 5.50p 0
19/11/2018 5.75p 5.75p 5.50p 5.50p 18019
16/11/2018 5.75p 5.75p 5.50p 5.75p 18182
15/11/2018 5.90p 5.90p 5.50p 5.75p 42874
14/11/2018 5.90p 5.90p 5.84p 5.90p 22557
13/11/2018 5.90p 5.90p 5.90p 5.90p 0
12/11/2018 6.05p 6.05p 5.90p 5.90p 125000
09/11/2018 5.70p 6.15p 5.70p 6.05p 312499
08/11/2018 5.75p 5.75p 5.51p 5.70p 12000
07/11/2018 5.75p 5.75p 5.55p 5.75p 20000
06/11/2018 6.30p 6.30p 5.50p 5.75p 349848
05/11/2018 6.15p 6.30p 6.00p 6.30p 208000
02/11/2018 6.70p 6.70p 6.15p 6.15p 118046
01/11/2018 6.95p 6.95p 6.60p 6.70p 20000
31/10/2018 5.85p 7.68p 5.85p 6.95p 1941899
30/10/2018 5.85p 6.14p 5.51p 5.85p 58078
29/10/2018 6.10p 6.10p 5.61p 5.85p 40000
26/10/2018 6.10p 6.10p 6.02p 6.10p 81895
25/10/2018 6.15p 6.15p 6.10p 6.10p 0
24/10/2018 6.25p 6.29p 6.00p 6.15p 370526
23/10/2018 6.75p 6.75p 6.00p 6.25p 173200
22/10/2018 6.75p 6.75p 6.57p 6.75p 32260
19/10/2018 6.55p 7.00p 6.40p 6.75p 283542
18/10/2018 6.55p 6.55p 6.30p 6.55p 31838
17/10/2018 6.75p 6.75p 6.30p 6.55p 70000
16/10/2018 6.75p 6.75p 6.75p 6.75p 0
15/10/2018 7.00p 7.20p 6.50p 6.75p 182777
12/10/2018 6.75p 7.06p 6.50p 7.00p 369764
11/10/2018 6.75p 6.99p 6.40p 6.75p 250314
10/10/2018 6.75p 6.90p 6.50p 6.75p 75190
09/10/2018 6.60p 6.75p 6.30p 6.75p 420500
08/10/2018 7.50p 7.50p 6.20p 6.60p 902611
05/10/2018 5.85p 6.24p 5.60p 5.95p 180525
04/10/2018 5.85p 6.08p 5.51p 5.85p 1746
03/10/2018 6.05p 6.09p 5.85p 5.85p 100987
02/10/2018 6.00p 6.30p 5.92p 6.15p 263605
01/10/2018 6.40p 6.40p 6.00p 6.00p 143783
28/09/2018 6.40p 6.40p 6.40p 6.40p 0
27/09/2018 6.40p 6.40p 6.20p 6.40p 15726
26/09/2018 6.40p 6.40p 6.20p 6.40p 1089
25/09/2018 6.50p 6.50p 6.40p 6.40p 36055
24/09/2018 6.50p 6.50p 6.00p 6.50p 201055
21/09/2018 6.50p 6.50p 6.40p 6.50p 15232
20/09/2018 6.65p 6.65p 6.40p 6.50p 48982
19/09/2018 6.65p 6.65p 6.65p 6.65p 0
18/09/2018 6.65p 6.65p 6.65p 6.65p 0
17/09/2018 6.65p 6.65p 6.61p 6.65p 59934
14/09/2018 6.80p 6.80p 6.61p 6.65p 57500
13/09/2018 7.15p 7.75p 6.50p 6.80p 894657
12/09/2018 6.65p 6.87p 6.65p 6.65p 14849
11/09/2018 6.65p 6.65p 6.65p 6.65p 0
10/09/2018 6.45p 6.80p 6.10p 6.65p 148003
07/09/2018 6.70p 6.70p 6.35p 6.45p 68485
06/09/2018 6.70p 6.70p 6.55p 6.70p 14560
05/09/2018 6.70p 6.70p 6.50p 6.70p 5511
04/09/2018 6.70p 6.70p 6.70p 6.70p 0
03/09/2018 6.70p 6.70p 6.70p 6.70p 0
31/08/2018 6.70p 6.70p 6.70p 6.70p 0
30/08/2018 6.65p 6.70p 6.65p 6.70p 19462
29/08/2018 6.75p 6.81p 6.51p 6.65p 165281
28/08/2018 6.90p 6.90p 6.90p 6.90p 0
24/08/2018 7.20p 7.20p 6.50p 6.90p 38395
23/08/2018 7.20p 7.20p 6.90p 7.20p 4053
22/08/2018 7.20p 7.20p 7.10p 7.20p 24000
21/08/2018 7.20p 7.20p 6.91p 7.20p 15000
20/08/2018 7.20p 7.20p 7.20p 7.20p 0
17/08/2018 7.20p 7.20p 7.15p 7.20p 8000
16/08/2018 7.20p 7.20p 7.10p 7.20p 40000
15/08/2018 7.20p 7.20p 6.91p 7.20p 94993
14/08/2018 6.85p 7.20p 6.61p 7.20p 100323
13/08/2018 7.45p 7.55p 6.80p 6.85p 555326
10/08/2018 6.55p 7.77p 6.55p 7.45p 648504
09/08/2018 6.60p 6.65p 6.50p 6.60p 35468
08/08/2018 6.70p 6.76p 6.52p 6.60p 53768
07/08/2018 7.10p 7.10p 6.61p 6.70p 209954
06/08/2018 7.25p 7.30p 7.00p 7.10p 355476
03/08/2018 7.65p 7.80p 7.15p 7.25p 454202
02/08/2018 7.10p 10.96p 7.10p 7.45p 7272210
01/08/2018 7.00p 7.09p 7.00p 7.05p 15000
31/07/2018 7.50p 7.50p 6.30p 7.00p 602770
30/07/2018 8.25p 7.85p 7.85p 7.85p 0
27/07/2018 8.25p 7.85p 7.85p 7.85p 0
26/07/2018 8.25p 7.85p 7.85p 7.85p 0
25/07/2018 8.25p 7.85p 7.85p 7.85p 0
24/07/2018 8.25p 7.85p 7.85p 7.85p 0
23/07/2018 8.25p 7.85p 7.85p 7.85p 0
20/07/2018 8.25p 7.85p 7.85p 7.85p 0
19/07/2018 8.25p 7.85p 7.85p 7.85p 0
18/07/2018 8.25p 7.85p 7.85p 7.85p 0
17/07/2018 8.25p 7.85p 7.85p 7.85p 0
16/07/2018 8.25p 7.85p 7.85p 7.85p 0
13/07/2018 8.25p 7.85p 7.85p 7.85p 0
12/07/2018 8.25p 7.85p 7.85p 7.85p 0
11/07/2018 8.25p 7.85p 7.85p 7.85p 0
10/07/2018 8.25p 7.85p 7.85p 7.85p 0
09/07/2018 8.25p 7.85p 7.85p 7.85p 0
06/07/2018 8.25p 7.85p 7.85p 7.85p 0
05/07/2018 8.25p 7.85p 7.85p 7.85p 0
04/07/2018 8.25p 7.85p 7.85p 7.85p 0
03/07/2018 8.25p 7.85p 7.85p 7.85p 0
02/07/2018 8.25p 7.85p 7.85p 7.85p 0
29/06/2018 8.25p 8.45p 7.50p 7.85p 228746
28/06/2018 8.25p 8.56p 8.01p 8.25p 84104
27/06/2018 7.95p 8.20p 7.93p 8.20p 546413
26/06/2018 7.95p 8.00p 7.93p 7.95p 35184
25/06/2018 7.95p 8.00p 7.93p 7.95p 48449
22/06/2018 8.15p 8.15p 7.90p 7.95p 247267
21/06/2018 8.30p 8.30p 8.00p 8.15p 59243
20/06/2018 8.30p 8.40p 8.11p 8.30p 10550
19/06/2018 8.30p 8.44p 8.00p 8.30p 74360
18/06/2018 8.10p 8.44p 8.10p 8.30p 69879
15/06/2018 7.85p 8.38p 7.72p 8.10p 266014
14/06/2018 7.85p 7.85p 7.60p 7.85p 200357
13/06/2018 7.85p 7.85p 7.85p 7.85p 0
12/06/2018 7.85p 7.98p 7.85p 7.85p 7444
11/06/2018 7.85p 7.98p 7.85p 7.85p 5324
08/06/2018 7.93p 7.98p 7.85p 7.85p 24800
07/06/2018 8.03p 8.03p 7.86p 7.93p 44016
06/06/2018 8.03p 8.03p 8.03p 8.03p 0
05/06/2018 8.03p 8.10p 8.00p 8.03p 90864
04/06/2018 8.10p 8.10p 7.70p 8.10p 10900
01/06/2018 8.10p 8.30p 8.10p 8.30p 157999
31/05/2018 8.10p 8.10p 8.10p 8.10p 673
30/05/2018 8.10p 8.10p 8.10p 8.10p 0
29/05/2018 8.10p 8.10p 8.00p 8.10p 2083
25/05/2018 8.10p 8.16p 8.00p 8.10p 39303
24/05/2018 8.25p 8.25p 8.10p 8.10p 146530
23/05/2018 8.90p 8.90p 8.22p 8.25p 73845
22/05/2018 8.90p 8.90p 8.50p 8.90p 13450
21/05/2018 8.90p 8.90p 8.89p 8.90p 12540
18/05/2018 8.90p 8.90p 8.81p 8.90p 10
17/05/2018 8.90p 8.90p 8.70p 8.90p 50000
16/05/2018 8.90p 8.95p 8.90p 8.90p 34066
15/05/2018 8.40p 9.29p 8.30p 8.90p 379566
14/05/2018 8.65p 8.65p 8.31p 8.40p 81487
11/05/2018 8.40p 8.40p 8.30p 8.40p 2623
10/05/2018 8.40p 8.40p 8.30p 8.40p 1526
09/05/2018 8.40p 8.40p 8.40p 8.40p 0
08/05/2018 8.40p 8.40p 8.40p 8.40p 0
04/05/2018 8.40p 8.40p 8.31p 8.40p 15540
03/05/2018 8.40p 8.40p 8.30p 8.40p 12651
02/05/2018 8.55p 8.55p 8.30p 8.40p 57847
01/05/2018 8.55p 8.55p 8.41p 8.55p 977
30/04/2018 8.55p 8.55p 8.41p 8.55p 679
27/04/2018 8.55p 8.58p 8.55p 8.55p 5500
26/04/2018 8.55p 8.55p 8.41p 8.55p 25000
25/04/2018 8.55p 8.55p 8.41p 8.55p 12033
24/04/2018 8.55p 8.55p 8.55p 8.55p 11620
23/04/2018 8.50p 8.65p 8.30p 8.55p 312375
20/04/2018 8.50p 8.50p 8.30p 8.50p 58403
19/04/2018 8.75p 8.75p 8.50p 8.50p 30302
18/04/2018 8.75p 8.75p 8.58p 8.75p 13200
17/04/2018 8.75p 8.75p 8.55p 8.75p 22687
16/04/2018 8.75p 8.75p 8.50p 8.75p 85827
13/04/2018 8.75p 8.75p 8.50p 8.75p 20000
12/04/2018 8.78p 8.78p 8.50p 8.75p 24770
11/04/2018 9.05p 9.05p 8.50p 8.78p 25000
10/04/2018 9.15p 9.15p 8.55p 9.05p 41776
09/04/2018 9.15p 9.15p 8.80p 9.15p 18050
06/04/2018 9.25p 9.25p 8.85p 9.15p 38409
05/04/2018 9.25p 9.25p 9.00p 9.25p 17250
04/04/2018 9.10p 9.25p 9.01p 9.25p 55493
03/04/2018 9.35p 9.35p 9.00p 9.10p 69202
29/03/2018 9.75p 9.75p 9.35p 9.35p 37998
28/03/2018 9.75p 9.75p 9.51p 9.75p 15736
27/03/2018 10.75p 10.75p 9.51p 9.75p 370001
26/03/2018 10.75p 10.75p 10.75p 10.75p 0
23/03/2018 10.88p 10.88p 10.54p 10.75p 20787
22/03/2018 10.88p 10.88p 10.88p 10.88p 0
21/03/2018 10.88p 10.88p 10.76p 10.88p 15000
20/03/2018 11.00p 11.00p 10.75p 10.88p 101353
19/03/2018 11.00p 11.00p 10.76p 11.00p 9790
16/03/2018 11.00p 11.00p 10.76p 11.00p 12561
15/03/2018 11.00p 11.00p 10.76p 11.00p 7115
14/03/2018 11.13p 11.13p 10.76p 11.00p 37686
13/03/2018 11.00p 11.23p 11.00p 11.13p 50000
12/03/2018 11.00p 11.00p 10.75p 11.00p 67320
09/03/2018 11.00p 11.00p 10.75p 11.00p 10698
08/03/2018 11.25p 11.25p 10.75p 11.00p 29573
07/03/2018 11.38p 11.73p 11.01p 11.25p 83000
06/03/2018 11.13p 11.73p 11.13p 11.38p 52724
05/03/2018 11.13p 11.70p 10.65p 11.13p 177096
02/03/2018 11.13p 11.13p 10.53p 11.13p 166339
01/03/2018 10.75p 11.13p 10.51p 11.13p 39542
28/02/2018 10.88p 11.00p 10.50p 10.75p 227690
27/02/2018 11.13p 11.13p 10.80p 10.88p 52342
26/02/2018 11.13p 11.13p 11.01p 11.13p 179
23/02/2018 11.63p 11.63p 11.00p 11.13p 113392
22/02/2018 11.75p 11.75p 11.25p 11.63p 50000
21/02/2018 11.88p 11.88p 11.75p 11.75p 76939
20/02/2018 11.13p 11.96p 11.09p 11.88p 229443
19/02/2018 11.13p 11.13p 11.09p 11.13p 5000

*Close Price adjusted for both dividends and splits