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 |
|---|---|---|---|---|---|
| 10/06/2015 | 7.50p | 7.50p | 7.13p | 7.50p | 150 |
| 09/06/2015 | 7.38p | 7.50p | 7.38p | 7.50p | 0 |
| 08/06/2015 | 7.38p | 7.38p | 6.90p | 7.38p | 15000 |
| 05/06/2015 | 6.88p | 7.38p | 6.79p | 7.38p | 42880 |
| 04/06/2015 | 6.88p | 7.00p | 6.88p | 6.88p | 16571 |
| 03/06/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/06/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/06/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 325 |
| 29/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/05/2015 | 6.88p | 7.00p | 6.80p | 6.88p | 68740 |
| 27/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 26/05/2015 | 6.88p | 6.88p | 6.81p | 6.88p | 15438 |
| 22/05/2015 | 6.88p | 6.90p | 6.88p | 6.88p | 51500 |
| 21/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/05/2015 | 6.63p | 7.50p | 6.63p | 6.88p | 10000 |
| 18/05/2015 | 6.63p | 6.63p | 6.55p | 6.63p | 5000 |
| 15/05/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/05/2015 | 6.63p | 6.63p | 6.55p | 6.63p | 7989 |
| 13/05/2015 | 6.50p | 7.00p | 6.10p | 6.50p | 31300 |
| 12/05/2015 | 6.50p | 6.50p | 6.20p | 6.50p | 11000 |
| 11/05/2015 | 6.50p | 6.75p | 6.05p | 6.50p | 69600 |
| 08/05/2015 | 6.25p | 6.50p | 6.10p | 6.50p | 15750 |
| 07/05/2015 | 6.25p | 6.25p | 6.10p | 6.25p | 10100 |
| 06/05/2015 | 6.75p | 6.75p | 5.50p | 6.25p | 78452 |
| 05/05/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/05/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 100 |
| 30/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/04/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 150 |
| 27/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/04/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 300 |
| 21/04/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 1000 |
| 20/04/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 17/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/04/2015 | 6.75p | 6.75p | 6.02p | 6.75p | 2417 |
| 13/04/2015 | 7.00p | 7.00p | 6.00p | 6.75p | 30004 |
| 10/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 1450 |
| 08/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 200 |
| 02/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 350 |
| 01/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 200 |
| 31/03/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 2 |
| 30/03/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 1961 |
| 27/03/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 9821 |
| 26/03/2015 | 7.00p | 7.00p | 6.50p | 7.00p | 4000 |
| 25/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/03/2015 | 6.50p | 7.00p | 6.50p | 7.00p | 10000 |
| 20/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/03/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 11644 |
| 18/03/2015 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 17/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/03/2015 | 6.50p | 6.50p | 6.20p | 6.50p | 2862 |
| 13/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/03/2015 | 6.50p | 6.75p | 6.13p | 6.50p | 23632 |
| 11/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/03/2015 | 6.50p | 6.75p | 6.00p | 6.50p | 2174 |
| 09/03/2015 | 6.75p | 6.75p | 6.32p | 6.50p | 2003 |
| 06/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/03/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 1154 |
| 04/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/03/2015 | 6.50p | 7.00p | 6.00p | 6.75p | 11200 |
| 02/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/02/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/02/2015 | 6.50p | 6.50p | 6.05p | 6.50p | 80000 |
| 25/02/2015 | 6.50p | 6.50p | 6.03p | 6.50p | 50000 |
| 24/02/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/02/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 4113 |
| 20/02/2015 | 6.63p | 6.63p | 6.34p | 6.50p | 7887 |
| 19/02/2015 | 7.13p | 7.13p | 6.34p | 6.63p | 10000 |
| 18/02/2015 | 7.00p | 7.70p | 6.00p | 7.13p | 22563 |
| 17/02/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/02/2015 | 6.25p | 8.00p | 6.00p | 7.00p | 445362 |
| 13/02/2015 | 7.25p | 7.25p | 6.00p | 6.25p | 43075 |
| 12/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 600 |
| 10/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 5110 |
| 09/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 150 |
| 06/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 999 |
| 05/02/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 14285 |
| 04/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/02/2015 | 7.50p | 7.80p | 6.50p | 7.25p | 50099 |
| 02/02/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/01/2015 | 7.00p | 7.20p | 7.00p | 7.00p | 694 |
| 28/01/2015 | 7.00p | 7.00p | 6.25p | 7.00p | 543 |
| 27/01/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 19232 |
| 26/01/2015 | 6.88p | 7.00p | 5.50p | 7.00p | 80619 |
| 23/01/2015 | 7.25p | 7.25p | 6.75p | 6.75p | 46877 |
| 22/01/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/01/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 15435 |
| 20/01/2015 | 8.00p | 8.00p | 6.25p | 7.25p | 104102 |
| 19/01/2015 | 8.00p | 8.00p | 7.00p | 8.00p | 1791 |
| 16/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/01/2015 | 8.00p | 8.00p | 7.10p | 8.00p | 7000 |
| 12/01/2015 | 8.00p | 8.13p | 8.00p | 8.00p | 0 |
| 09/01/2015 | 7.75p | 8.13p | 7.50p | 8.13p | 22000 |
| 08/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/01/2015 | 7.75p | 8.00p | 7.00p | 7.75p | 9196 |
| 06/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/01/2015 | 7.75p | 7.75p | 7.00p | 7.75p | 6532 |
| 02/01/2015 | 7.75p | 8.49p | 7.00p | 7.75p | 9491 |
| 31/12/2014 | 7.75p | 8.50p | 7.75p | 7.75p | 1742 |
| 30/12/2014 | 7.75p | 7.75p | 7.00p | 7.75p | 839 |
| 29/12/2014 | 8.13p | 8.67p | 7.00p | 7.75p | 334632 |
| 24/12/2014 | 7.50p | 9.50p | 7.50p | 8.13p | 101833 |
| 23/12/2014 | 7.25p | 10.52p | 6.50p | 7.50p | 287131 |
| 22/12/2014 | 6.88p | 7.83p | 6.25p | 7.25p | 26786 |
| 19/12/2014 | 6.75p | 6.90p | 6.45p | 6.88p | 60508 |
| 18/12/2014 | 7.25p | 7.25p | 6.00p | 6.75p | 14313 |
| 17/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/12/2014 | 7.25p | 7.25p | 6.25p | 7.25p | 1503 |
| 15/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/12/2014 | 7.25p | 7.25p | 6.25p | 7.25p | 2130 |
| 11/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/12/2014 | 6.75p | 7.25p | 6.35p | 7.25p | 50000 |
| 09/12/2014 | 6.75p | 6.75p | 5.75p | 6.75p | 9000 |
| 08/12/2014 | 6.88p | 6.88p | 5.75p | 6.75p | 14393 |
| 05/12/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/12/2014 | 7.00p | 7.00p | 6.00p | 6.88p | 5000 |
| 03/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/12/2014 | 7.00p | 7.00p | 6.00p | 7.00p | 6092 |
| 28/11/2014 | 7.50p | 7.50p | 6.00p | 7.00p | 19145 |
| 27/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 550 |
| 26/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 4750 |
| 25/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 10000 |
| 24/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 2000 |
| 21/11/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/11/2014 | 7.75p | 7.75p | 6.75p | 7.50p | 6748 |
| 19/11/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/11/2014 | 7.75p | 7.75p | 6.75p | 7.75p | 13605 |
| 17/11/2014 | 7.00p | 7.75p | 6.50p | 7.75p | 123928 |
| 14/11/2014 | 7.50p | 7.50p | 6.00p | 7.00p | 28382 |
| 13/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 1164 |
| 12/11/2014 | 7.00p | 7.50p | 6.00p | 7.50p | 68163 |
| 11/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/11/2014 | 7.00p | 7.00p | 6.00p | 7.00p | 3916 |
| 07/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/11/2014 | 7.50p | 7.50p | 6.50p | 7.00p | 8630 |
| 04/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 2389 |
| 03/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 2086 |
| 31/10/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 8675 |
| 30/10/2014 | 8.00p | 8.00p | 6.50p | 7.50p | 37183 |
| 29/10/2014 | 7.50p | 8.50p | 7.01p | 8.00p | 61561 |
| 28/10/2014 | 7.50p | 7.50p | 6.00p | 7.50p | 132809 |
| 27/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/10/2014 | 7.50p | 7.50p | 6.55p | 7.50p | 7500 |
| 23/10/2014 | 7.00p | 7.50p | 5.50p | 7.50p | 190131 |
| 22/10/2014 | 6.75p | 7.00p | 5.50p | 7.00p | 47500 |
| 21/10/2014 | 6.75p | 6.75p | 5.50p | 6.75p | 5958 |
| 20/10/2014 | 7.50p | 7.50p | 5.91p | 6.75p | 27410 |
| 17/10/2014 | 9.50p | 9.50p | 6.00p | 7.50p | 158111 |
| 16/10/2014 | 7.50p | 8.00p | 7.50p | 8.00p | 91987 |
| 15/10/2014 | 7.50p | 7.90p | 7.05p | 7.50p | 14889 |
| 14/10/2014 | 7.50p | 7.75p | 7.50p | 7.50p | 31547 |
| 13/10/2014 | 8.00p | 8.00p | 7.00p | 7.50p | 14181 |
| 10/10/2014 | 8.50p | 8.50p | 7.00p | 8.00p | 14749 |
| 09/10/2014 | 8.75p | 9.40p | 7.50p | 8.50p | 60628 |
| 08/10/2014 | 6.50p | 10.00p | 6.50p | 8.75p | 576284 |
| 07/10/2014 | 7.50p | 7.50p | 6.30p | 6.50p | 17338 |
| 06/10/2014 | 7.50p | 8.50p | 7.00p | 7.50p | 105728 |
| 03/10/2014 | 8.25p | 8.25p | 7.00p | 7.50p | 34955 |
| 02/10/2014 | 8.50p | 9.50p | 6.30p | 8.50p | 267708 |
| 01/10/2014 | 10.00p | 10.90p | 7.00p | 8.50p | 362778 |
| 30/09/2014 | 13.75p | 16.02p | 7.13p | 10.00p | 471433 |
| 29/09/2014 | 6.25p | 33.23p | 6.25p | 13.75p | 2972046 |
| 26/09/2014 | 6.25p | 6.88p | 5.50p | 6.25p | 10017 |
| 25/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/09/2014 | 6.25p | 6.25p | 5.50p | 6.25p | 3243 |
| 22/09/2014 | 6.25p | 6.25p | 5.75p | 6.25p | 5000 |
| 19/09/2014 | 6.50p | 6.50p | 5.00p | 6.25p | 256500 |
| 18/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/09/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 35000 |
| 10/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/09/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 100 |
| 05/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/09/2014 | 6.50p | 6.50p | 5.50p | 6.50p | 0 |
| 02/09/2014 | 5.75p | 5.75p | 5.08p | 5.50p | 6465 |
| 01/09/2014 | 6.00p | 6.00p | 5.50p | 6.00p | 1850 |
| 29/08/2014 | 6.00p | 6.00p | 5.50p | 6.00p | 320 |
| 28/08/2014 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
| 27/08/2014 | 5.88p | 5.88p | 5.54p | 5.88p | 5362 |
| 26/08/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 300 |
*Close Price adjusted for both dividends and splits