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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Mineral & Financial Investments Limited (DI) (MAFL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/07/2016 | 4.38p | 4.38p | 4.10p | 4.38p | 4101 |
| 20/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/07/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 100 |
| 18/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/07/2016 | 4.88p | 5.00p | 4.00p | 4.38p | 96354 |
| 13/07/2016 | 4.63p | 5.58p | 4.55p | 4.88p | 289875 |
| 12/07/2016 | 4.25p | 4.89p | 4.25p | 4.63p | 129600 |
| 11/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/07/2016 | 4.25p | 4.25p | 4.03p | 4.25p | 1908 |
| 06/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/07/2016 | 4.25p | 4.25p | 4.10p | 4.25p | 485 |
| 04/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/06/2016 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 27/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/06/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 10000 |
| 23/06/2016 | 4.38p | 4.38p | 4.30p | 4.38p | 10000 |
| 22/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 17/06/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 2584 |
| 16/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/06/2016 | 4.38p | 4.38p | 4.01p | 4.38p | 16826 |
| 13/06/2016 | 4.63p | 4.63p | 4.25p | 4.38p | 28492 |
| 10/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 09/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 08/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 07/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 06/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 03/06/2016 | 4.50p | 4.63p | 4.26p | 4.63p | 10706 |
| 02/06/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 10169 |
| 01/06/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 243173 |
| 31/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/05/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 880 |
| 26/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/05/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 14729 |
| 24/05/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 5000 |
| 23/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/05/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 99 |
| 18/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 1400 |
| 16/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/05/2016 | 4.38p | 4.50p | 4.20p | 4.50p | 14529 |
| 06/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 1250 |
| 05/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 26204 |
| 04/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 754 |
| 03/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 7566 |
| 29/04/2016 | 4.38p | 4.38p | 4.08p | 4.38p | 3965 |
| 28/04/2016 | 4.50p | 4.50p | 4.00p | 4.38p | 42992 |
| 27/04/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 7333 |
| 26/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/04/2016 | 4.50p | 4.75p | 4.25p | 4.50p | 4883 |
| 22/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/04/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 18/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/04/2016 | 4.50p | 4.50p | 4.45p | 4.50p | 5000 |
| 13/04/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 303 |
| 12/04/2016 | 4.50p | 4.63p | 4.50p | 4.50p | 0 |
| 11/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/04/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 1500 |
| 06/04/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 05/04/2016 | 4.75p | 4.75p | 4.25p | 4.50p | 82592 |
| 04/04/2016 | 4.75p | 5.00p | 4.50p | 4.75p | 920 |
| 01/04/2016 | 4.88p | 5.00p | 4.28p | 4.75p | 17571 |
| 31/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 46237 |
| 30/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 41769 |
| 29/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 1251 |
| 24/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 635 |
| 23/03/2016 | 4.88p | 4.88p | 4.50p | 4.88p | 20395 |
*Close Price adjusted for both dividends and splits