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
08/05/2017 13.12p 13.12p 12.00p 12.75p 495242
05/05/2017 12.88p 13.39p 12.36p 13.12p 510489
04/05/2017 13.63p 13.63p 12.76p 12.88p 387507
03/05/2017 13.75p 14.25p 12.71p 13.63p 576768
02/05/2017 14.13p 14.64p 13.51p 13.75p 442289
28/04/2017 14.75p 14.75p 14.00p 14.13p 348736
27/04/2017 14.75p 14.98p 14.50p 14.75p 321773
26/04/2017 14.88p 15.45p 14.55p 14.75p 356673
25/04/2017 15.88p 15.88p 14.50p 14.88p 571999
24/04/2017 17.50p 19.00p 15.50p 15.88p 1756349
21/04/2017 16.37p 17.25p 15.80p 16.75p 639274
20/04/2017 15.50p 16.40p 15.05p 16.37p 459375
19/04/2017 15.00p 15.75p 14.76p 15.50p 568923
18/04/2017 15.75p 15.75p 14.81p 15.00p 428558
13/04/2017 15.63p 15.75p 14.66p 15.75p 467909
12/04/2017 15.38p 15.75p 14.30p 15.63p 916262
11/04/2017 16.00p 16.50p 15.00p 15.38p 1201349
10/04/2017 17.75p 21.00p 16.25p 16.37p 4222716
07/04/2017 14.25p 16.23p 13.52p 15.25p 1275093
06/04/2017 13.88p 15.25p 12.20p 14.25p 3199610
05/04/2017 14.50p 14.75p 13.50p 13.88p 1226951
04/04/2017 15.13p 15.13p 14.00p 14.50p 796746
03/04/2017 16.13p 16.13p 14.86p 15.13p 217009
31/03/2017 15.50p 16.48p 15.00p 16.13p 717152
30/03/2017 15.63p 16.25p 15.25p 15.50p 321905
29/03/2017 15.88p 15.95p 15.30p 15.63p 465726
28/03/2017 16.25p 16.90p 15.33p 15.88p 1163886
27/03/2017 18.38p 18.50p 16.02p 16.25p 804671
24/03/2017 17.13p 19.48p 16.65p 18.50p 1219255
23/03/2017 18.50p 18.50p 16.61p 17.13p 1994283
22/03/2017 20.38p 20.48p 18.02p 18.75p 1828416
21/03/2017 16.50p 21.17p 16.50p 20.38p 4526144
20/03/2017 17.00p 17.15p 15.11p 16.50p 1976540
17/03/2017 16.75p 18.48p 16.00p 17.00p 2561790
16/03/2017 18.75p 18.90p 16.10p 16.75p 4456947
15/03/2017 16.75p 19.50p 15.75p 18.38p 7009274
14/03/2017 20.63p 22.50p 16.66p 18.63p 5735694
13/03/2017 12.25p 22.00p 12.25p 20.50p 11777063
10/03/2017 10.75p 12.50p 10.00p 12.25p 1434972
09/03/2017 11.13p 11.74p 9.72p 10.75p 1985948
08/03/2017 9.75p 11.45p 8.80p 11.13p 3536603
07/03/2017 9.50p 10.20p 8.00p 9.63p 1479466
06/03/2017 9.25p 9.98p 8.50p 9.50p 787389
03/03/2017 9.38p 10.50p 8.32p 9.25p 2597103
02/03/2017 9.50p 11.00p 8.62p 9.38p 2142213
01/03/2017 10.63p 10.75p 9.02p 9.50p 2000784
28/02/2017 11.00p 11.40p 10.15p 10.63p 3901665
27/02/2017 10.50p 14.40p 10.25p 12.13p 5850048
24/02/2017 11.38p 11.38p 9.90p 10.50p 1768578
23/02/2017 11.75p 12.75p 11.04p 11.38p 3815414
22/02/2017 11.75p 12.60p 10.80p 11.38p 1539266
21/02/2017 10.38p 14.80p 10.10p 11.75p 3912511
20/02/2017 8.25p 15.74p 7.25p 11.63p 3378397
17/02/2017 5.50p 9.73p 5.50p 8.38p 1259788
16/02/2017 5.50p 5.50p 5.50p 5.50p 0
15/02/2017 5.50p 5.50p 5.01p 5.50p 15200
14/02/2017 5.50p 5.63p 5.50p 5.50p 0
13/02/2017 6.00p 6.00p 5.45p 5.63p 15725
10/02/2017 6.00p 6.00p 5.88p 6.00p 29271
09/02/2017 6.00p 6.00p 6.00p 6.00p 0
08/02/2017 6.00p 6.00p 6.00p 6.00p 0
07/02/2017 6.00p 6.00p 6.00p 6.00p 0
06/02/2017 6.00p 6.00p 5.30p 6.00p 20912
03/02/2017 5.75p 6.44p 5.67p 6.00p 75161
02/02/2017 5.75p 5.75p 5.75p 5.75p 0
01/02/2017 5.63p 6.00p 5.25p 5.75p 69478
31/01/2017 5.63p 5.63p 5.55p 5.63p 8113
30/01/2017 5.63p 5.63p 5.63p 5.63p 0
27/01/2017 5.63p 5.63p 5.63p 5.63p 0
26/01/2017 5.63p 5.63p 5.25p 5.63p 35226
25/01/2017 5.63p 5.63p 5.25p 5.63p 250179
24/01/2017 5.75p 5.63p 5.63p 5.63p 0
23/01/2017 5.63p 5.63p 5.63p 5.63p 0
20/01/2017 5.63p 5.63p 5.63p 5.63p 0
19/01/2017 5.63p 5.63p 5.25p 5.63p 494
18/01/2017 5.50p 5.76p 5.50p 5.63p 17600
17/01/2017 5.50p 5.50p 5.00p 5.50p 4234
16/01/2017 5.75p 5.75p 5.00p 5.50p 20052
13/01/2017 6.00p 6.00p 5.25p 5.75p 42621
12/01/2017 6.00p 6.00p 5.50p 6.00p 10500
11/01/2017 6.00p 6.00p 5.50p 6.00p 5110
10/01/2017 6.13p 6.13p 5.75p 6.00p 3392
09/01/2017 6.13p 6.13p 5.75p 6.13p 3786
06/01/2017 6.25p 6.25p 6.01p 6.13p 5202
05/01/2017 6.25p 6.25p 6.01p 6.25p 1908
04/01/2017 6.25p 6.25p 6.25p 6.25p 0
03/01/2017 6.13p 6.25p 5.75p 6.25p 25749
30/12/2016 6.13p 6.13p 6.13p 6.13p 0
29/12/2016 6.13p 6.13p 6.13p 6.13p 0
28/12/2016 6.13p 6.13p 6.13p 6.13p 0
23/12/2016 6.13p 6.13p 6.13p 6.13p 0
22/12/2016 6.13p 6.25p 5.75p 6.13p 4750
21/12/2016 6.13p 6.40p 6.13p 6.13p 7813
20/12/2016 6.13p 6.13p 6.13p 6.13p 0
19/12/2016 6.13p 6.13p 5.76p 6.13p 100
16/12/2016 6.13p 6.13p 6.13p 6.13p 0
15/12/2016 6.13p 6.13p 6.13p 6.13p 0
14/12/2016 5.88p 6.40p 5.88p 6.13p 9219
13/12/2016 5.88p 5.88p 5.50p 5.88p 6000
12/12/2016 6.13p 6.13p 5.10p 5.88p 57047
09/12/2016 6.00p 6.25p 6.00p 6.13p 25500
08/12/2016 6.00p 6.00p 6.00p 6.00p 0
07/12/2016 5.63p 7.60p 5.50p 6.00p 523680
06/12/2016 5.25p 5.25p 5.16p 5.25p 1627
05/12/2016 5.25p 5.50p 5.15p 5.25p 22487
02/12/2016 5.25p 5.25p 5.25p 5.25p 0
01/12/2016 5.25p 5.25p 5.25p 5.25p 0
30/11/2016 5.25p 5.50p 5.10p 5.25p 16908
29/11/2016 5.25p 5.48p 4.75p 5.25p 17610
28/11/2016 5.38p 5.38p 5.11p 5.25p 1836
25/11/2016 5.38p 5.64p 5.38p 5.38p 17000
24/11/2016 5.50p 5.50p 5.00p 5.38p 4430
23/11/2016 5.50p 5.62p 5.50p 5.50p 854
22/11/2016 5.50p 5.50p 5.50p 5.50p 0
21/11/2016 5.50p 5.58p 5.50p 5.50p 40252
18/11/2016 5.50p 5.50p 5.25p 5.50p 0
17/11/2016 5.50p 5.50p 5.50p 5.50p 0
16/11/2016 5.50p 5.50p 5.25p 5.50p 100
15/11/2016 5.50p 5.50p 5.26p 5.50p 1753
14/11/2016 5.50p 5.50p 5.50p 5.50p 0
11/11/2016 5.50p 5.50p 5.50p 5.50p 0
10/11/2016 5.50p 5.50p 5.50p 5.50p 0
09/11/2016 5.50p 5.50p 5.50p 5.50p 0
08/11/2016 5.50p 5.50p 5.25p 5.50p 750
07/11/2016 5.63p 5.63p 5.26p 5.63p 10000
04/11/2016 5.50p 5.88p 5.50p 5.63p 36320
03/11/2016 5.50p 5.50p 5.26p 5.50p 2000
02/11/2016 5.50p 5.50p 5.26p 5.50p 5293
01/11/2016 5.50p 5.50p 5.50p 5.50p 0
31/10/2016 6.38p 6.38p 5.25p 5.50p 84961
28/10/2016 6.50p 6.50p 6.10p 6.38p 60436
27/10/2016 5.63p 7.50p 5.63p 6.50p 218190
26/10/2016 5.63p 5.63p 5.63p 5.63p 0
25/10/2016 5.63p 5.85p 5.63p 5.63p 8677
24/10/2016 5.63p 5.63p 5.32p 5.63p 18109
21/10/2016 5.63p 5.63p 5.63p 5.63p 0
20/10/2016 5.75p 5.75p 5.47p 5.63p 5497
19/10/2016 5.75p 5.75p 5.75p 5.75p 0
18/10/2016 5.75p 6.00p 5.75p 5.75p 833
17/10/2016 5.75p 5.75p 5.75p 5.75p 0
14/10/2016 5.75p 5.75p 5.75p 5.75p 0
13/10/2016 5.50p 5.87p 5.35p 5.75p 23000
12/10/2016 5.50p 5.50p 5.26p 5.50p 912
11/10/2016 5.50p 5.50p 5.50p 5.50p 0
10/10/2016 5.50p 5.50p 5.50p 5.50p 0
07/10/2016 5.50p 5.50p 5.50p 5.50p 0
06/10/2016 5.50p 5.50p 5.26p 5.50p 1354
05/10/2016 5.50p 5.50p 5.50p 5.50p 0
04/10/2016 5.63p 5.63p 5.29p 5.50p 13680
03/10/2016 5.63p 5.63p 5.63p 5.63p 0
30/09/2016 5.75p 5.75p 5.50p 5.63p 5794
29/09/2016 5.88p 5.88p 5.51p 5.75p 10638
28/09/2016 6.13p 6.13p 5.82p 5.88p 10000
27/09/2016 6.38p 6.38p 5.85p 6.13p 19167
26/09/2016 5.75p 6.13p 5.75p 6.00p 10000
23/09/2016 5.63p 5.75p 5.60p 5.75p 57562
22/09/2016 5.38p 5.75p 5.00p 5.63p 60400
21/09/2016 5.38p 5.38p 5.00p 5.38p 2201
20/09/2016 5.38p 5.38p 5.00p 5.38p 300
19/09/2016 5.50p 5.50p 4.88p 5.38p 44329
16/09/2016 5.50p 5.50p 5.50p 5.50p 0
15/09/2016 5.50p 5.50p 5.50p 5.50p 0
14/09/2016 5.50p 5.50p 5.50p 5.50p 0
13/09/2016 5.50p 5.50p 5.00p 5.50p 612
12/09/2016 5.63p 5.63p 5.28p 5.50p 5611
09/09/2016 5.63p 5.63p 5.63p 5.63p 0
08/09/2016 5.63p 5.63p 5.28p 5.63p 1893
07/09/2016 5.63p 5.80p 5.63p 5.63p 5000
06/09/2016 5.63p 5.63p 5.63p 5.63p 0
05/09/2016 5.63p 5.63p 5.63p 5.63p 0
02/09/2016 5.63p 5.63p 5.63p 5.63p 0
01/09/2016 5.63p 5.63p 5.28p 5.63p 1000
31/08/2016 5.63p 5.63p 5.28p 5.63p 5000
30/08/2016 5.63p 5.80p 5.28p 5.63p 11935
26/08/2016 5.63p 5.63p 5.63p 5.63p 0
25/08/2016 5.63p 5.63p 5.63p 5.63p 0
24/08/2016 5.63p 5.63p 5.63p 5.63p 0
23/08/2016 5.63p 5.63p 5.28p 5.63p 8087
22/08/2016 5.63p 5.83p 5.28p 5.63p 23218
19/08/2016 5.63p 5.83p 5.25p 5.63p 56939
18/08/2016 5.63p 5.83p 5.25p 5.63p 52000
17/08/2016 5.75p 5.75p 5.50p 5.63p 105652
16/08/2016 5.75p 5.75p 5.63p 5.75p 25441
15/08/2016 5.88p 6.00p 5.51p 5.75p 41184
12/08/2016 5.38p 6.00p 5.15p 5.88p 114839
11/08/2016 5.38p 5.65p 5.38p 5.38p 17699
10/08/2016 5.50p 5.69p 5.06p 5.38p 71322
09/08/2016 5.50p 5.50p 5.50p 5.50p 0
08/08/2016 5.63p 5.95p 5.01p 5.50p 193570
05/08/2016 6.00p 6.00p 5.25p 5.63p 139463
04/08/2016 4.88p 6.73p 4.88p 6.00p 460193
03/08/2016 4.38p 5.25p 3.75p 5.00p 296048
02/08/2016 4.50p 4.50p 4.10p 4.38p 19084
01/08/2016 4.50p 4.50p 4.25p 4.50p 46929
29/07/2016 3.88p 4.90p 3.88p 4.50p 340953
28/07/2016 3.88p 3.94p 3.88p 3.88p 17552
27/07/2016 4.25p 4.25p 3.75p 3.88p 50198
26/07/2016 4.38p 4.38p 4.00p 4.25p 5000
25/07/2016 4.38p 4.38p 4.38p 4.38p 0
22/07/2016 4.38p 4.38p 4.38p 4.38p 0

*Close Price adjusted for both dividends and splits