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 |
|---|---|---|---|---|---|
| 22/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 13706 |
| 21/03/2016 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
| 18/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 709 |
| 15/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 243169 |
| 14/03/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 5010 |
| 11/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/03/2016 | 5.00p | 5.10p | 5.00p | 5.00p | 9701 |
| 08/03/2016 | 5.00p | 5.25p | 4.76p | 5.00p | 19995 |
| 07/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/03/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 21424 |
| 03/03/2016 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 02/03/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 1491 |
| 01/03/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 1348 |
| 29/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/02/2016 | 5.00p | 5.12p | 4.80p | 5.00p | 30998 |
| 25/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/02/2016 | 5.00p | 5.12p | 5.00p | 5.00p | 45000 |
| 23/02/2016 | 5.00p | 5.00p | 4.63p | 5.00p | 10000 |
| 22/02/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 3151 |
| 19/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/02/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 2013 |
| 17/02/2016 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 16/02/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 11576 |
| 15/02/2016 | 5.00p | 5.00p | 4.98p | 5.00p | 5605 |
| 12/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/02/2016 | 5.00p | 5.00p | 4.98p | 5.00p | 4395 |
| 10/02/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 09/02/2016 | 5.13p | 5.13p | 4.76p | 5.13p | 1000 |
| 08/02/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/02/2016 | 5.38p | 5.38p | 5.00p | 5.13p | 2705 |
| 04/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 02/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 2782 |
| 28/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 678 |
| 26/01/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 25/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 9069 |
| 22/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 11462 |
| 20/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 23584 |
| 15/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 4774 |
| 12/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 154 |
| 08/01/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 07/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 7243 |
| 06/01/2016 | 5.63p | 5.63p | 5.01p | 5.38p | 2934 |
| 05/01/2016 | 5.75p | 5.75p | 5.26p | 5.63p | 10048 |
| 04/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/12/2015 | 5.75p | 5.90p | 5.50p | 5.75p | 3982 |
| 24/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/12/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 733 |
| 22/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 1908 |
| 18/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/12/2015 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 16/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/12/2015 | 6.13p | 6.13p | 5.75p | 5.75p | 38263 |
| 14/12/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 33125 |
| 11/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/12/2015 | 5.88p | 6.13p | 5.60p | 6.13p | 197997 |
| 09/12/2015 | 5.75p | 5.97p | 5.75p | 5.88p | 136197 |
| 08/12/2015 | 5.75p | 6.00p | 5.51p | 5.75p | 726 |
| 07/12/2015 | 5.75p | 6.00p | 5.69p | 5.75p | 50000 |
| 04/12/2015 | 5.13p | 6.00p | 5.13p | 5.75p | 383794 |
| 03/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 150 |
| 01/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 5000 |
| 27/11/2015 | 5.13p | 5.38p | 5.13p | 5.13p | 0 |
| 26/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 5961 |
| 25/11/2015 | 5.50p | 5.50p | 5.00p | 5.13p | 17124 |
| 24/11/2015 | 5.63p | 5.63p | 5.00p | 5.50p | 0 |
| 23/11/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 1000 |
| 20/11/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 571 |
| 19/11/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 45000 |
| 18/11/2015 | 5.75p | 6.00p | 5.51p | 5.75p | 10000 |
| 17/11/2015 | 5.75p | 5.75p | 5.51p | 5.75p | 6488 |
| 16/11/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/11/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/11/2015 | 5.75p | 6.00p | 5.51p | 5.75p | 55725 |
| 11/11/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 5636 |
| 10/11/2015 | 5.75p | 6.00p | 5.50p | 5.75p | 1950 |
| 09/11/2015 | 5.75p | 5.75p | 5.56p | 5.75p | 3568 |
| 06/11/2015 | 5.75p | 5.80p | 5.27p | 5.75p | 41134 |
| 05/11/2015 | 5.75p | 5.75p | 5.56p | 5.75p | 1764 |
| 04/11/2015 | 6.13p | 6.13p | 5.55p | 5.75p | 32000 |
| 03/11/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 02/11/2015 | 5.88p | 6.13p | 5.88p | 6.13p | 26500 |
| 30/10/2015 | 5.88p | 6.00p | 5.88p | 5.88p | 15000 |
| 29/10/2015 | 5.88p | 5.88p | 5.55p | 5.88p | 8000 |
| 28/10/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/10/2015 | 5.88p | 5.88p | 5.55p | 5.88p | 100 |
| 26/10/2015 | 6.13p | 6.13p | 5.55p | 5.88p | 51557 |
| 23/10/2015 | 6.13p | 6.25p | 5.50p | 6.13p | 427732 |
| 22/10/2015 | 6.25p | 6.25p | 5.87p | 6.13p | 110000 |
| 21/10/2015 | 6.25p | 6.25p | 6.00p | 6.25p | 31177 |
| 20/10/2015 | 6.50p | 7.50p | 6.15p | 6.38p | 681732 |
| 19/10/2015 | 6.00p | 6.50p | 6.00p | 6.50p | 225500 |
| 16/10/2015 | 6.00p | 6.05p | 6.00p | 6.00p | 49490 |
| 15/10/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 5725 |
| 14/10/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 14200 |
| 13/10/2015 | 6.25p | 6.73p | 5.76p | 6.13p | 59541 |
| 12/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/10/2015 | 6.25p | 6.25p | 5.76p | 6.25p | 73130 |
| 07/10/2015 | 6.25p | 6.25p | 5.95p | 6.25p | 1143 |
| 06/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/09/2015 | 6.25p | 6.25p | 5.83p | 6.25p | 4393 |
| 29/09/2015 | 6.25p | 6.25p | 5.90p | 6.25p | 45619 |
| 28/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/09/2015 | 6.25p | 6.70p | 5.85p | 6.25p | 12590 |
| 24/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/09/2015 | 6.00p | 6.73p | 5.76p | 6.25p | 177145 |
| 22/09/2015 | 6.25p | 6.25p | 5.80p | 6.00p | 66302 |
| 21/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/09/2015 | 6.25p | 6.34p | 5.75p | 6.25p | 30426 |
| 17/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/09/2015 | 6.38p | 6.38p | 6.01p | 6.25p | 24441 |
| 14/09/2015 | 6.63p | 6.63p | 6.25p | 6.38p | 48209 |
| 11/09/2015 | 6.75p | 6.75p | 6.03p | 6.63p | 6906 |
| 10/09/2015 | 7.00p | 7.10p | 6.05p | 6.75p | 189212 |
| 09/09/2015 | 7.50p | 7.50p | 6.60p | 7.00p | 111432 |
| 08/09/2015 | 7.00p | 7.70p | 7.00p | 7.50p | 130111 |
| 07/09/2015 | 7.00p | 7.40p | 6.62p | 7.00p | 81001 |
| 04/09/2015 | 7.00p | 7.01p | 6.10p | 7.00p | 203184 |
| 03/09/2015 | 7.00p | 7.00p | 6.51p | 7.00p | 321751 |
| 02/09/2015 | 7.25p | 7.25p | 6.50p | 7.00p | 197162 |
| 01/09/2015 | 7.63p | 7.63p | 6.03p | 7.25p | 477550 |
| 28/08/2015 | 9.13p | 9.42p | 6.13p | 7.63p | 1651762 |
| 27/08/2015 | 6.13p | 12.73p | 6.13p | 8.88p | 3417732 |
| 26/08/2015 | 6.13p | 6.72p | 5.25p | 6.13p | 9873 |
| 25/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/08/2015 | 6.13p | 6.80p | 6.13p | 6.13p | 3 |
| 21/08/2015 | 6.13p | 6.13p | 5.25p | 6.13p | 727 |
| 20/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/08/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
| 18/08/2015 | 6.13p | 6.13p | 5.71p | 6.13p | 16119 |
| 17/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/08/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 13/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/08/2015 | 6.38p | 6.38p | 5.50p | 6.13p | 2750 |
| 11/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/08/2015 | 6.38p | 6.69p | 6.38p | 6.38p | 15000 |
| 07/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/08/2015 | 6.38p | 6.38p | 5.51p | 6.38p | 735 |
| 05/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 31/07/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/07/2015 | 7.13p | 7.13p | 6.38p | 6.38p | 5075 |
| 29/07/2015 | 7.13p | 7.13p | 6.50p | 7.13p | 975 |
| 28/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/07/2015 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 23/07/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 970 |
| 22/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 20/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 16/07/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 30 |
| 15/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 13/07/2015 | 7.13p | 7.13p | 6.50p | 7.13p | 3000 |
| 10/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/07/2015 | 7.38p | 7.38p | 6.76p | 7.13p | 6910 |
| 07/07/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 2026 |
| 06/07/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 792 |
| 03/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/07/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 100 |
| 30/06/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 9823 |
| 29/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/06/2015 | 7.75p | 7.75p | 6.77p | 7.38p | 8041 |
| 24/06/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/06/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/06/2015 | 8.25p | 8.25p | 6.77p | 7.75p | 21928 |
| 19/06/2015 | 8.25p | 8.25p | 7.66p | 8.25p | 4379 |
| 18/06/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/06/2015 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 16/06/2015 | 8.25p | 9.00p | 8.25p | 8.25p | 10283 |
| 15/06/2015 | 8.25p | 8.25p | 7.66p | 8.25p | 777 |
| 12/06/2015 | 8.25p | 8.25p | 7.66p | 8.25p | 50 |
| 11/06/2015 | 7.50p | 8.75p | 7.50p | 8.25p | 43308 |
*Close Price adjusted for both dividends and splits