Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Mineral & Financial Investments Limited (DI) (MAFL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/07/2024 | 10.25p | 10.50p | 9.70p | 10.00p | 180406 |
| 15/07/2024 | 11.00p | 11.00p | 10.00p | 10.25p | 119009 |
| 12/07/2024 | 10.75p | 10.90p | 10.75p | 10.75p | 8 |
| 11/07/2024 | 10.75p | 11.00p | 10.11p | 10.75p | 133977 |
| 10/07/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 4000 |
| 09/07/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 1775 |
| 08/07/2024 | 11.00p | 11.70p | 10.66p | 10.75p | 49017 |
| 05/07/2024 | 11.00p | 11.50p | 11.00p | 11.25p | 330 |
| 04/07/2024 | 11.00p | 11.50p | 11.00p | 11.25p | 6140 |
| 03/07/2024 | 11.00p | 11.38p | 11.00p | 11.25p | 213 |
| 02/07/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 13517 |
| 01/07/2024 | 11.25p | 11.25p | 11.20p | 11.25p | 0 |
| 28/06/2024 | 11.25p | 11.33p | 11.00p | 11.25p | 19448 |
| 27/06/2024 | 11.75p | 11.75p | 11.02p | 11.25p | 60224 |
| 26/06/2024 | 11.25p | 11.50p | 11.25p | 11.50p | 50000 |
| 25/06/2024 | 10.75p | 11.40p | 10.75p | 11.25p | 166389 |
| 24/06/2024 | 10.75p | 10.83p | 10.75p | 10.75p | 0 |
| 21/06/2024 | 10.75p | 10.81p | 10.75p | 10.75p | 4596 |
| 20/06/2024 | 11.00p | 11.50p | 10.50p | 10.75p | 74784 |
| 19/06/2024 | 11.00p | 11.20p | 11.00p | 11.00p | 14433 |
| 18/06/2024 | 11.50p | 11.70p | 11.00p | 11.00p | 1083 |
| 17/06/2024 | 12.00p | 12.00p | 11.50p | 11.50p | 11250 |
| 14/06/2024 | 12.00p | 12.20p | 11.00p | 12.00p | 102500 |
| 13/06/2024 | 12.25p | 12.50p | 12.00p | 12.00p | 50236 |
| 12/06/2024 | 12.00p | 12.33p | 11.97p | 12.00p | 10004 |
| 11/06/2024 | 12.00p | 12.33p | 11.53p | 12.00p | 363 |
| 10/06/2024 | 12.00p | 12.33p | 11.53p | 12.00p | 6107 |
| 07/06/2024 | 12.00p | 12.00p | 11.53p | 12.00p | 250 |
| 06/06/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 05/06/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 04/06/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 52 |
| 03/06/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 31/05/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 50537 |
| 30/05/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 29/05/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 28/05/2024 | 12.25p | 12.25p | 11.70p | 12.00p | 0 |
| 24/05/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 23/05/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 22/05/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 0 |
| 21/05/2024 | 12.00p | 12.41p | 12.00p | 12.00p | 20390 |
| 20/05/2024 | 11.00p | 12.40p | 11.00p | 12.00p | 229795 |
| 17/05/2024 | 11.00p | 11.00p | 10.69p | 11.00p | 32757 |
| 16/05/2024 | 11.00p | 11.49p | 11.00p | 11.00p | 4 |
| 15/05/2024 | 11.75p | 11.75p | 11.00p | 11.00p | 50000 |
| 14/05/2024 | 11.75p | 12.07p | 11.75p | 11.75p | 0 |
| 13/05/2024 | 11.75p | 12.25p | 10.10p | 11.75p | 50004 |
| 10/05/2024 | 11.75p | 12.25p | 11.00p | 11.75p | 4004 |
| 09/05/2024 | 12.00p | 12.50p | 11.00p | 11.75p | 414251 |
| 08/05/2024 | 11.75p | 12.29p | 11.75p | 12.00p | 100203 |
| 07/05/2024 | 11.75p | 11.75p | 11.64p | 11.75p | 0 |
| 03/05/2024 | 11.75p | 11.75p | 11.64p | 11.75p | 0 |
| 02/05/2024 | 11.75p | 11.75p | 11.64p | 11.75p | 0 |
| 01/05/2024 | 11.75p | 11.75p | 11.64p | 11.75p | 0 |
| 30/04/2024 | 11.75p | 12.29p | 11.75p | 11.75p | 142 |
| 29/04/2024 | 11.75p | 11.75p | 11.64p | 11.75p | 0 |
| 26/04/2024 | 11.00p | 11.50p | 10.69p | 11.50p | 100344 |
| 25/04/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 1099 |
| 24/04/2024 | 12.00p | 12.00p | 10.50p | 11.00p | 100052 |
| 23/04/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 89 |
| 22/04/2024 | 12.00p | 12.00p | 11.55p | 12.00p | 1000 |
| 19/04/2024 | 12.00p | 12.33p | 11.50p | 12.00p | 347917 |
| 18/04/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
| 17/04/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 6 |
| 16/04/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
| 15/04/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
| 12/04/2024 | 11.75p | 12.33p | 11.64p | 12.00p | 38280 |
| 11/04/2024 | 12.00p | 12.50p | 11.62p | 11.75p | 15256 |
| 10/04/2024 | 11.25p | 12.40p | 11.25p | 12.00p | 109401 |
| 09/04/2024 | 10.75p | 11.67p | 10.75p | 11.25p | 100657 |
| 08/04/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/04/2024 | 11.50p | 11.89p | 10.60p | 10.75p | 196602 |
| 04/04/2024 | 11.50p | 11.50p | 11.02p | 11.50p | 35000 |
| 03/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 83340 |
| 02/04/2024 | 11.25p | 12.60p | 11.00p | 11.50p | 223040 |
| 28/03/2024 | 11.00p | 12.00p | 10.00p | 12.00p | 10157 |
| 27/03/2024 | 11.00p | 11.79p | 11.00p | 11.00p | 10111 |
| 26/03/2024 | 10.00p | 10.00p | 9.75p | 9.75p | 282 |
| 25/03/2024 | 10.00p | 10.00p | 9.75p | 9.75p | 113530 |
| 22/03/2024 | 10.00p | 10.00p | 9.83p | 10.00p | 0 |
| 21/03/2024 | 10.00p | 10.45p | 9.50p | 10.00p | 3281 |
| 20/03/2024 | 10.50p | 10.50p | 10.00p | 10.00p | 6469 |
| 19/03/2024 | 10.50p | 11.00p | 10.00p | 10.00p | 36847 |
| 18/03/2024 | 10.50p | 10.60p | 10.50p | 10.50p | 0 |
| 15/03/2024 | 10.50p | 11.00p | 9.75p | 10.50p | 92 |
| 14/03/2024 | 10.50p | 11.00p | 10.11p | 10.50p | 25005 |
| 13/03/2024 | 10.25p | 10.50p | 10.11p | 10.50p | 14633 |
*Close Price adjusted for both dividends and splits