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
06/08/2012 9.00p 9.00p 7.82p 9.00p 22889
03/08/2012 9.50p 9.50p 8.25p 9.00p 19500
02/08/2012 10.00p 10.00p 9.10p 9.50p 75360
01/08/2012 10.00p 10.25p 9.24p 10.00p 51895
31/07/2012 10.00p 10.00p 9.67p 10.00p 6402
30/07/2012 10.50p 10.50p 9.66p 10.00p 12125
27/07/2012 10.50p 11.10p 9.63p 10.50p 42638
26/07/2012 12.00p 12.00p 9.00p 10.50p 107425
25/07/2012 12.50p 12.90p 10.25p 12.00p 51768
24/07/2012 11.50p 13.80p 10.20p 12.50p 114578
23/07/2012 11.50p 12.65p 10.99p 11.50p 47634
20/07/2012 11.50p 12.20p 11.20p 11.50p 18058
19/07/2012 11.50p 12.50p 11.00p 11.50p 59046
18/07/2012 10.00p 12.70p 9.35p 11.50p 141166
17/07/2012 11.00p 11.25p 9.20p 10.50p 63520
16/07/2012 11.00p 11.90p 9.20p 11.00p 65321
13/07/2012 11.00p 11.00p 9.60p 11.00p 99428
12/07/2012 13.00p 13.00p 11.00p 11.00p 91292
11/07/2012 10.00p 13.50p 9.10p 13.00p 68833
10/07/2012 9.50p 10.90p 9.50p 10.00p 9905
09/07/2012 11.00p 11.80p 9.50p 9.50p 53015
06/07/2012 11.00p 12.00p 9.10p 11.00p 91625
05/07/2012 11.00p 11.00p 10.02p 11.00p 12897
04/07/2012 11.00p 11.00p 10.10p 11.00p 20606
03/07/2012 11.00p 11.00p 10.10p 11.00p 61984
02/07/2012 11.00p 11.00p 10.20p 11.00p 31159
29/06/2012 11.50p 11.50p 8.10p 11.00p 70999
28/06/2012 13.00p 13.00p 11.00p 11.50p 61604
27/06/2012 13.50p 13.50p 11.50p 13.00p 41112
26/06/2012 13.50p 14.00p 13.05p 13.50p 68463
25/06/2012 13.50p 13.81p 13.20p 13.50p 106762
22/06/2012 16.00p 16.00p 13.00p 13.50p 63883
21/06/2012 16.00p 16.00p 13.50p 16.00p 91866
20/06/2012 16.50p 17.40p 12.46p 16.00p 216380
19/06/2012 17.00p 21.68p 15.15p 16.50p 104684
18/06/2012 20.50p 21.60p 16.54p 20.00p 0
15/06/2012 20.50p 21.60p 16.54p 20.00p 0
14/06/2012 20.50p 21.60p 16.54p 20.00p 0
13/06/2012 20.50p 21.60p 16.54p 20.00p 0
12/06/2012 20.50p 21.60p 16.54p 20.00p 0
11/06/2012 20.50p 21.60p 16.54p 20.00p 0
08/06/2012 20.50p 21.60p 16.54p 20.00p 0
07/06/2012 20.50p 21.60p 16.54p 20.00p 0
06/06/2012 20.50p 21.60p 16.54p 20.00p 0
01/06/2012 20.50p 21.60p 16.54p 20.00p 0
31/05/2012 20.50p 21.60p 16.54p 20.00p 0
30/05/2012 20.50p 21.60p 16.54p 20.00p 0
29/05/2012 20.50p 21.60p 16.54p 20.00p 0
28/05/2012 20.50p 21.60p 16.54p 20.00p 0
25/05/2012 20.50p 21.60p 16.54p 20.00p 0
24/05/2012 20.50p 21.60p 16.54p 20.00p 0
23/05/2012 20.50p 21.60p 16.54p 20.00p 0
22/05/2012 20.50p 21.60p 16.54p 20.00p 0
21/05/2012 20.50p 21.60p 16.54p 20.00p 0
18/05/2012 20.50p 21.60p 16.54p 20.00p 0
17/05/2012 20.50p 21.60p 16.54p 20.00p 0
16/05/2012 20.50p 21.60p 16.54p 20.00p 0
15/05/2012 20.50p 21.60p 16.54p 20.00p 0
14/05/2012 20.50p 21.60p 16.54p 20.00p 0
11/05/2012 20.50p 21.60p 16.54p 20.00p 0
10/05/2012 20.50p 21.60p 16.54p 20.00p 0
09/05/2012 20.50p 21.60p 16.54p 20.00p 0
08/05/2012 20.50p 21.60p 16.54p 20.00p 0
04/05/2012 20.50p 21.60p 16.54p 20.00p 0
03/05/2012 20.50p 21.60p 16.54p 20.00p 0
02/05/2012 20.50p 21.60p 16.54p 20.00p 0
01/05/2012 20.50p 21.60p 16.54p 20.00p 0
30/04/2012 20.50p 21.60p 16.54p 20.00p 215286
27/04/2012 21.50p 22.60p 20.33p 20.50p 77674
26/04/2012 21.00p 26.60p 21.00p 21.50p 471319
25/04/2012 23.50p 23.75p 18.00p 21.00p 263300
24/04/2012 22.50p 27.00p 22.38p 23.50p 654286
23/04/2012 17.00p 25.00p 17.00p 22.50p 1024319
20/04/2012 17.00p 18.50p 16.00p 17.50p 349319
19/04/2012 17.50p 17.50p 16.10p 17.00p 386991
18/04/2012 14.50p 18.60p 14.10p 17.50p 798841
17/04/2012 14.50p 14.70p 14.00p 14.50p 104106
16/04/2012 15.50p 15.50p 13.00p 14.50p 38390
13/04/2012 16.50p 16.50p 16.05p 16.50p 5000
12/04/2012 16.50p 16.50p 15.00p 16.50p 6047
11/04/2012 16.50p 16.50p 15.20p 16.50p 7855
10/04/2012 17.00p 17.00p 14.00p 16.50p 40663
05/04/2012 17.50p 17.50p 13.40p 17.00p 94787
04/04/2012 17.50p 17.50p 15.00p 17.50p 34749
03/04/2012 17.50p 17.50p 16.00p 17.50p 16001
02/04/2012 18.50p 18.90p 16.00p 17.50p 59083
30/03/2012 19.50p 19.50p 16.00p 18.50p 36746
29/03/2012 19.50p 19.50p 19.00p 19.50p 2876
28/03/2012 18.50p 19.50p 18.10p 19.50p 37718
27/03/2012 18.50p 18.80p 18.02p 18.50p 15850
26/03/2012 19.50p 19.50p 16.60p 18.50p 25913
23/03/2012 19.50p 20.97p 19.06p 19.50p 65235
22/03/2012 19.50p 19.70p 18.25p 19.50p 25420
21/03/2012 21.00p 21.00p 18.00p 19.50p 33571
20/03/2012 21.00p 21.00p 19.00p 21.00p 10656
19/03/2012 21.00p 21.00p 19.00p 21.00p 1939
16/03/2012 21.00p 21.00p 17.30p 21.00p 64720
15/03/2012 21.50p 21.50p 19.00p 21.00p 41617
14/03/2012 22.00p 22.00p 21.00p 21.50p 6000
13/03/2012 22.00p 22.00p 21.00p 22.00p 15940
12/03/2012 22.50p 22.50p 21.00p 22.00p 25945
09/03/2012 22.50p 22.90p 21.50p 22.50p 67012
08/03/2012 24.00p 24.00p 21.20p 22.50p 67056
07/03/2012 24.50p 24.50p 22.79p 24.00p 26856
06/03/2012 25.50p 25.50p 24.15p 24.50p 5000
05/03/2012 26.00p 26.50p 23.75p 25.50p 35907
02/03/2012 27.00p 27.00p 24.81p 26.00p 18147
01/03/2012 27.50p 27.50p 25.00p 27.00p 48173
29/02/2012 27.50p 27.50p 26.00p 27.50p 23500
28/02/2012 28.50p 28.50p 26.25p 27.50p 1618192
27/02/2012 28.50p 28.50p 26.00p 28.50p 10930
24/02/2012 28.50p 28.50p 27.00p 28.50p 1144
23/02/2012 27.50p 29.00p 26.00p 28.50p 65597
22/02/2012 29.00p 29.00p 26.00p 27.50p 123044
21/02/2012 25.00p 29.77p 25.00p 29.00p 99104
20/02/2012 27.00p 27.00p 22.45p 25.00p 62269
17/02/2012 28.50p 28.50p 25.00p 27.00p 50142
16/02/2012 29.50p 29.50p 27.00p 28.50p 13028
15/02/2012 29.50p 29.50p 26.43p 29.50p 6047
14/02/2012 29.50p 29.50p 27.30p 29.50p 10631
13/02/2012 28.50p 29.50p 27.00p 29.50p 16103
10/02/2012 29.00p 29.00p 26.00p 28.50p 31149
09/02/2012 30.50p 33.65p 27.00p 29.00p 73912
08/02/2012 30.50p 30.50p 27.50p 30.50p 2417
07/02/2012 31.50p 31.50p 27.10p 30.50p 11274
06/02/2012 29.50p 31.50p 26.00p 31.50p 30568
03/02/2012 28.00p 44.10p 24.20p 29.50p 299035
02/02/2012 29.00p 29.15p 27.00p 28.00p 25910
01/02/2012 30.50p 30.50p 28.00p 29.00p 39673
31/01/2012 31.00p 31.00p 28.10p 30.50p 2885
30/01/2012 31.00p 31.10p 29.00p 30.50p 24019
27/01/2012 33.50p 33.50p 29.00p 29.50p 34123
26/01/2012 31.00p 34.00p 29.00p 33.50p 85553
25/01/2012 31.00p 31.00p 30.00p 31.00p 22158
24/01/2012 31.00p 31.00p 26.00p 31.00p 4656
23/01/2012 31.00p 31.00p 29.00p 31.00p 50527
20/01/2012 30.50p 31.00p 29.00p 31.00p 47596
19/01/2012 33.00p 33.00p 28.32p 30.50p 16380
18/01/2012 29.00p 35.20p 28.00p 33.00p 63385
17/01/2012 30.50p 30.50p 28.05p 29.00p 34742
16/01/2012 30.50p 30.50p 30.00p 30.50p 2500
13/01/2012 33.50p 33.50p 28.00p 30.50p 50207
12/01/2012 33.50p 33.50p 28.00p 33.50p 4927
11/01/2012 35.00p 35.00p 30.60p 33.50p 30259
10/01/2012 35.00p 35.00p 32.00p 35.00p 12376
09/01/2012 32.00p 35.85p 31.50p 35.00p 9556
06/01/2012 32.50p 36.25p 30.20p 32.00p 23672
05/01/2012 33.00p 33.00p 29.00p 32.50p 30677
04/01/2012 34.50p 34.50p 29.20p 33.00p 18756
03/01/2012 37.00p 39.45p 30.55p 34.50p 32799
30/12/2011 38.00p 38.90p 33.95p 37.00p 12884
29/12/2011 31.50p 39.99p 31.25p 38.00p 102319
28/12/2011 27.50p 37.00p 27.00p 31.50p 107975
23/12/2011 27.50p 27.50p 27.00p 27.50p 2898
22/12/2011 28.50p 28.50p 27.00p 27.50p 24212
21/12/2011 28.50p 28.60p 28.00p 28.50p 37547
20/12/2011 33.50p 33.50p 28.00p 28.50p 87368
19/12/2011 28.50p 34.54p 27.40p 33.50p 84096
16/12/2011 31.50p 31.50p 28.25p 28.50p 39955
15/12/2011 31.50p 31.80p 31.50p 31.50p 3095
14/12/2011 32.50p 32.50p 30.00p 31.50p 4463
13/12/2011 33.00p 33.00p 32.00p 32.50p 6322
12/12/2011 33.50p 33.89p 32.03p 33.00p 23599
09/12/2011 37.50p 37.50p 30.00p 33.50p 44786
08/12/2011 41.50p 41.50p 35.10p 37.50p 13156
07/12/2011 41.50p 42.50p 35.00p 42.50p 39311
06/12/2011 41.00p 41.50p 40.00p 41.50p 9115
05/12/2011 41.50p 45.00p 40.80p 41.00p 84400
02/12/2011 44.50p 58.75p 38.00p 40.00p 529038
01/12/2011 32.00p 32.00p 29.00p 29.00p 6794
30/11/2011 33.00p 33.00p 32.00p 32.00p 390
29/11/2011 33.00p 33.00p 32.20p 33.00p 0
28/11/2011 33.00p 33.00p 32.20p 33.00p 884
25/11/2011 33.00p 33.00p 32.00p 33.00p 90
24/11/2011 33.00p 33.00p 32.00p 33.00p 1100
23/11/2011 34.50p 34.50p 31.00p 33.00p 7890
22/11/2011 34.50p 34.50p 34.20p 34.50p 2500
21/11/2011 34.50p 34.50p 34.00p 34.50p 3669
18/11/2011 35.50p 35.50p 34.40p 34.50p 6911
17/11/2011 38.00p 38.00p 35.00p 35.50p 33325
16/11/2011 38.00p 38.00p 37.00p 38.00p 990
15/11/2011 38.00p 38.00p 37.00p 38.00p 1500
14/11/2011 38.00p 38.00p 37.00p 38.00p 14500
11/11/2011 38.00p 38.00p 37.00p 38.00p 15274
10/11/2011 38.00p 38.00p 37.80p 38.00p 2200
09/11/2011 38.00p 38.00p 37.00p 38.00p 2400
08/11/2011 38.00p 38.00p 37.10p 38.00p 3000
07/11/2011 39.00p 39.00p 37.00p 38.00p 4040
04/11/2011 40.00p 40.00p 37.00p 39.00p 12502
03/11/2011 40.00p 40.00p 38.00p 40.00p 1230
02/11/2011 41.50p 41.50p 37.00p 40.00p 59806
01/11/2011 41.50p 41.75p 40.00p 41.50p 0
31/10/2011 41.50p 41.75p 40.00p 41.50p 4346
28/10/2011 44.00p 44.50p 36.50p 41.50p 23037
27/10/2011 42.50p 44.00p 41.25p 44.00p 23463
26/10/2011 44.00p 44.00p 34.50p 41.50p 16828
25/10/2011 44.00p 44.00p 43.40p 44.00p 5550
24/10/2011 44.00p 44.00p 43.50p 44.00p 1500
21/10/2011 43.50p 44.00p 40.00p 44.00p 34539
20/10/2011 44.00p 44.00p 43.00p 43.50p 3000

*Close Price adjusted for both dividends and splits