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
20/10/2017 12.75p 13.38p 12.51p 13.38p 200934
19/10/2017 13.25p 13.25p 12.66p 12.75p 292347
18/10/2017 13.38p 13.90p 13.00p 13.25p 268003
17/10/2017 14.38p 14.38p 13.01p 13.38p 690748
16/10/2017 15.50p 16.00p 14.00p 14.38p 1180497
13/10/2017 12.38p 14.88p 12.38p 14.25p 1005024
12/10/2017 11.25p 13.12p 11.25p 12.38p 741482
11/10/2017 11.00p 11.25p 11.00p 11.25p 217590
10/10/2017 11.00p 11.00p 11.00p 11.00p 57106
09/10/2017 11.00p 11.00p 11.00p 11.00p 70729
06/10/2017 11.00p 11.25p 11.00p 11.00p 79498
05/10/2017 11.13p 11.13p 11.00p 11.00p 109000
04/10/2017 10.50p 11.13p 10.50p 11.13p 203487
03/10/2017 10.25p 10.50p 10.25p 10.50p 134975
02/10/2017 10.25p 10.50p 10.25p 10.25p 239546
29/09/2017 10.75p 10.75p 10.25p 10.25p 68297
28/09/2017 10.75p 10.75p 10.75p 10.75p 24286
27/09/2017 10.75p 10.75p 10.75p 10.75p 71669
26/09/2017 11.00p 11.00p 10.63p 10.75p 158576
25/09/2017 11.13p 11.13p 11.00p 11.00p 24542
22/09/2017 11.50p 11.50p 11.13p 11.13p 195185
21/09/2017 11.63p 11.75p 11.50p 11.50p 181598
20/09/2017 11.63p 11.75p 11.63p 11.75p 68288
19/09/2017 12.38p 12.38p 11.63p 11.63p 221340
18/09/2017 11.50p 13.25p 11.50p 12.38p 839938
15/09/2017 12.13p 12.13p 11.75p 11.75p 71444
14/09/2017 12.13p 12.13p 12.13p 12.13p 41250
13/09/2017 12.13p 12.13p 12.13p 12.13p 9033
12/09/2017 12.13p 12.13p 12.13p 12.13p 222652
11/09/2017 12.13p 12.13p 12.13p 12.13p 59281
08/09/2017 11.88p 12.13p 11.88p 12.13p 76570
07/09/2017 11.88p 11.88p 11.88p 11.88p 55939
06/09/2017 11.88p 11.88p 11.88p 11.88p 62466
05/09/2017 11.88p 12.25p 11.88p 11.88p 26524
04/09/2017 11.88p 11.88p 11.88p 11.88p 96331
01/09/2017 11.75p 11.88p 11.75p 11.88p 99239
31/08/2017 11.75p 11.75p 11.50p 11.75p 111919
30/08/2017 11.13p 11.75p 11.13p 11.75p 166464
29/08/2017 11.13p 11.13p 11.13p 11.13p 1693
25/08/2017 11.13p 11.13p 11.13p 11.13p 14749
24/08/2017 10.75p 11.13p 10.75p 11.13p 158380
23/08/2017 10.75p 10.75p 10.75p 10.75p 3697
22/08/2017 11.25p 11.25p 10.75p 10.75p 315983
21/08/2017 11.25p 11.25p 11.25p 11.25p 15850
18/08/2017 11.63p 11.63p 11.25p 11.25p 239823
17/08/2017 11.88p 11.88p 11.63p 11.63p 77642
16/08/2017 11.38p 12.00p 11.38p 11.88p 363988
15/08/2017 13.50p 13.25p 11.75p 11.75p 552452
14/08/2017 12.25p 12.50p 12.25p 12.38p 51419
11/08/2017 12.38p 12.63p 12.25p 12.25p 214000
10/08/2017 12.25p 12.38p 12.13p 12.38p 138488
09/08/2017 12.63p 12.63p 12.25p 12.25p 88159
08/08/2017 12.88p 12.88p 12.63p 12.63p 107626
07/08/2017 12.88p 12.88p 12.88p 12.88p 105979
04/08/2017 11.88p 13.38p 11.88p 12.88p 499308
03/08/2017 12.13p 12.13p 11.75p 11.88p 267790
02/08/2017 12.25p 12.38p 12.13p 12.13p 48492
01/08/2017 12.00p 12.25p 12.00p 12.25p 391423
31/07/2017 12.00p 12.00p 11.50p 12.00p 341168
28/07/2017 11.00p 12.00p 10.88p 12.00p 756097
27/07/2017 10.25p 11.38p 10.25p 11.00p 812040
26/07/2017 10.00p 10.25p 9.25p 10.25p 434676
25/07/2017 10.25p 10.25p 9.75p 10.00p 311439
24/07/2017 10.50p 10.50p 10.25p 10.25p 104981
21/07/2017 10.25p 10.50p 10.25p 10.50p 164668
20/07/2017 10.63p 10.63p 10.25p 10.25p 259357
19/07/2017 11.25p 11.25p 10.13p 10.63p 537360
18/07/2017 11.25p 11.25p 11.25p 11.25p 97748
17/07/2017 11.50p 11.50p 11.25p 11.25p 40007
14/07/2017 11.25p 11.75p 11.25p 11.50p 243254
13/07/2017 11.25p 11.25p 11.25p 11.25p 160699
12/07/2017 12.25p 12.75p 11.25p 11.25p 872884
11/07/2017 11.38p 11.50p 11.00p 11.50p 472816
10/07/2017 11.88p 12.00p 11.38p 11.38p 387785
07/07/2017 12.38p 12.38p 11.25p 11.88p 807365
06/07/2017 11.75p 12.38p 11.25p 12.38p 497158
05/07/2017 11.75p 11.75p 11.75p 11.75p 296091
04/07/2017 11.75p 11.75p 11.75p 11.75p 435652
03/07/2017 11.63p 12.25p 11.63p 11.75p 825026
30/06/2017 12.00p 12.00p 11.13p 11.63p 515918
29/06/2017 13.88p 13.75p 11.25p 12.00p 1130115
28/06/2017 11.88p 13.75p 11.63p 13.25p 1297036
27/06/2017 12.00p 12.50p 11.25p 11.75p 671319
26/06/2017 12.50p 12.50p 11.75p 12.00p 986155
23/06/2017 12.63p 13.25p 12.50p 12.50p 538044
22/06/2017 13.88p 13.88p 12.63p 12.63p 0
21/06/2017 14.38p 14.38p 13.25p 13.88p 0
20/06/2017 15.88p 15.88p 14.25p 14.38p 0
19/06/2017 17.50p 17.50p 15.13p 15.88p 0
16/06/2017 15.50p 15.50p 15.00p 15.13p 718731
15/06/2017 15.25p 16.00p 15.25p 15.50p 340505
14/06/2017 15.75p 15.75p 14.66p 15.25p 756299
13/06/2017 17.00p 17.09p 15.30p 15.75p 1454171
12/06/2017 20.25p 20.50p 16.75p 17.00p 1868866
09/06/2017 18.50p 18.75p 17.00p 18.63p 1774488
08/06/2017 18.50p 19.00p 16.93p 18.75p 1592535
07/06/2017 15.50p 20.00p 15.12p 18.50p 5373296
06/06/2017 14.88p 14.88p 14.00p 14.38p 439039
05/06/2017 15.63p 15.80p 14.60p 14.88p 182691
02/06/2017 15.50p 16.00p 15.25p 15.63p 450312
01/06/2017 15.00p 16.00p 15.00p 15.50p 416118
31/05/2017 13.63p 17.00p 13.63p 15.00p 1073738
30/05/2017 14.25p 14.30p 13.00p 13.63p 701359
26/05/2017 13.75p 14.35p 13.26p 14.25p 407699
25/05/2017 13.38p 14.00p 12.80p 13.75p 349822
24/05/2017 14.25p 16.98p 13.00p 13.38p 2703693
23/05/2017 13.75p 14.50p 13.01p 13.50p 403437
22/05/2017 14.38p 14.75p 12.76p 13.75p 550939
19/05/2017 14.00p 15.00p 13.30p 14.38p 463386
18/05/2017 13.75p 14.50p 13.25p 14.00p 128995
17/05/2017 13.12p 14.50p 12.81p 13.75p 342817
16/05/2017 14.13p 14.40p 12.70p 13.12p 454136
15/05/2017 13.00p 14.75p 12.30p 14.13p 429048
12/05/2017 13.00p 14.00p 12.60p 13.00p 493383
11/05/2017 14.00p 16.00p 12.60p 13.00p 786481
10/05/2017 11.75p 14.50p 11.61p 14.00p 865547
09/05/2017 12.75p 12.95p 11.55p 11.75p 550219
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

*Close Price adjusted for both dividends and splits