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 |
|---|---|---|---|---|---|
| 22/08/2014 | 5.88p | 6.00p | 5.50p | 5.88p | 400 |
| 21/08/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/08/2014 | 5.88p | 5.88p | 5.54p | 5.88p | 1100 |
| 19/08/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/08/2014 | 5.88p | 6.11p | 5.54p | 5.88p | 54179 |
| 15/08/2014 | 6.13p | 6.13p | 5.88p | 5.88p | 0 |
| 14/08/2014 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/08/2014 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/08/2014 | 6.25p | 6.25p | 6.00p | 6.13p | 3700 |
| 11/08/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/08/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/08/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/08/2014 | 6.25p | 6.25p | 5.60p | 6.25p | 40000 |
| 05/08/2014 | 6.25p | 6.25p | 6.03p | 6.25p | 0 |
| 04/08/2014 | 6.25p | 6.25p | 6.03p | 6.25p | 26974 |
| 01/08/2014 | 6.63p | 6.63p | 6.00p | 6.25p | 92322 |
| 31/07/2014 | 6.63p | 6.63p | 6.63p | 6.63p | 13735 |
| 30/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 300 |
| 29/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 28/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 25/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 24/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 196 |
| 23/07/2014 | 6.75p | 6.75p | 6.50p | 6.63p | 9224 |
| 22/07/2014 | 6.88p | 6.88p | 6.50p | 6.75p | 20783 |
| 21/07/2014 | 7.00p | 7.00p | 6.88p | 6.88p | 9542 |
| 18/07/2014 | 7.00p | 7.00p | 6.88p | 7.00p | 0 |
| 17/07/2014 | 7.00p | 7.00p | 6.88p | 7.00p | 0 |
| 16/07/2014 | 7.00p | 7.00p | 6.88p | 7.00p | 5143 |
| 15/07/2014 | 7.00p | 8.50p | 5.88p | 7.00p | 142531 |
| 14/07/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 0 |
| 11/07/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 4000 |
| 10/07/2014 | 5.88p | 6.14p | 5.75p | 5.88p | 0 |
| 09/07/2014 | 5.75p | 6.14p | 5.75p | 5.88p | 16287 |
| 08/07/2014 | 5.88p | 5.88p | 5.75p | 5.75p | 35034 |
| 07/07/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 310 |
| 04/07/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 719 |
| 03/07/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 2800 |
| 02/07/2014 | 5.88p | 5.88p | 5.25p | 5.88p | 237 |
| 01/07/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 1057 |
| 30/06/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 0 |
| 27/06/2014 | 6.13p | 6.25p | 5.88p | 5.88p | 448 |
| 26/06/2014 | 6.13p | 6.50p | 6.00p | 6.13p | 0 |
| 25/06/2014 | 6.13p | 6.50p | 6.00p | 6.13p | 0 |
| 24/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 23/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 20/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 19/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 18/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 959 |
| 17/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 16/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 13/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 1066 |
| 12/06/2014 | 6.13p | 6.50p | 5.50p | 6.13p | 0 |
| 11/06/2014 | 5.88p | 6.25p | 5.50p | 6.13p | 0 |
| 10/06/2014 | 5.63p | 6.25p | 5.50p | 5.88p | 53563 |
| 09/06/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 9000 |
| 06/06/2014 | 5.63p | 6.00p | 5.50p | 5.63p | 19274 |
| 05/06/2014 | 5.63p | 5.63p | 5.61p | 5.63p | 0 |
| 04/06/2014 | 5.63p | 5.63p | 5.61p | 5.63p | 20000 |
| 03/06/2014 | 5.63p | 5.63p | 4.75p | 5.63p | 0 |
| 02/06/2014 | 5.63p | 5.63p | 5.13p | 5.63p | 15109 |
| 30/05/2014 | 5.63p | 5.63p | 5.61p | 5.63p | 1000 |
| 29/05/2014 | 5.63p | 6.00p | 5.61p | 5.63p | 0 |
| 28/05/2014 | 5.63p | 6.00p | 5.61p | 5.63p | 3781 |
| 27/05/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 0 |
| 23/05/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 7500 |
| 22/05/2014 | 5.50p | 5.75p | 5.40p | 5.63p | 0 |
| 21/05/2014 | 5.50p | 5.75p | 5.40p | 5.50p | 0 |
| 20/05/2014 | 5.50p | 5.75p | 5.40p | 5.50p | 0 |
| 19/05/2014 | 5.63p | 5.75p | 5.40p | 5.50p | 36170 |
| 16/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 0 |
| 15/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 0 |
| 14/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 0 |
| 13/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 2525 |
| 12/05/2014 | 5.63p | 5.75p | 5.37p | 5.75p | 0 |
| 09/05/2014 | 5.50p | 5.75p | 5.37p | 5.75p | 21500 |
| 08/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 0 |
| 07/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 0 |
| 06/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 1000 |
| 02/05/2014 | 5.50p | 5.75p | 5.37p | 5.50p | 4497 |
| 01/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 1 |
| 30/04/2014 | 5.63p | 5.75p | 5.43p | 5.50p | 6000 |
| 29/04/2014 | 5.63p | 5.63p | 5.43p | 5.63p | 0 |
| 28/04/2014 | 5.63p | 5.63p | 5.43p | 5.63p | 37633 |
| 25/04/2014 | 5.50p | 5.75p | 5.50p | 5.63p | 10000 |
| 24/04/2014 | 5.50p | 5.50p | 5.30p | 5.50p | 7757 |
| 23/04/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 22/04/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 1200 |
| 17/04/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 31911 |
| 16/04/2014 | 5.63p | 5.63p | 5.25p | 5.50p | 10000 |
| 15/04/2014 | 5.50p | 5.75p | 5.13p | 5.63p | 31095 |
| 14/04/2014 | 4.88p | 4.88p | 4.73p | 4.88p | 1 |
| 11/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 0 |
| 10/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 9542 |
| 09/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 0 |
| 08/04/2014 | 4.88p | 4.88p | 4.73p | 4.88p | 15 |
| 07/04/2014 | 4.75p | 5.25p | 4.63p | 4.88p | 31821 |
| 04/04/2014 | 4.75p | 5.00p | 4.63p | 4.75p | 0 |
| 03/04/2014 | 4.75p | 5.00p | 4.63p | 4.75p | 0 |
| 02/04/2014 | 4.75p | 5.00p | 4.63p | 4.75p | 55316 |
| 01/04/2014 | 4.75p | 5.00p | 4.55p | 4.75p | 130470 |
| 31/03/2014 | 4.75p | 4.85p | 4.55p | 4.75p | 70000 |
| 28/03/2014 | 4.75p | 4.85p | 4.00p | 4.00p | 149050 |
| 27/03/2014 | 5.00p | 5.00p | 4.50p | 4.75p | 50087 |
| 26/03/2014 | 5.25p | 5.25p | 4.65p | 5.00p | 13973 |
| 25/03/2014 | 5.25p | 5.38p | 4.75p | 5.25p | 0 |
| 24/03/2014 | 5.25p | 5.38p | 4.75p | 5.25p | 0 |
| 21/03/2014 | 5.25p | 5.38p | 4.75p | 5.25p | 0 |
| 20/03/2014 | 5.00p | 5.38p | 4.75p | 5.25p | 0 |
| 19/03/2014 | 5.00p | 5.38p | 4.75p | 5.00p | 0 |
| 18/03/2014 | 5.00p | 5.38p | 4.75p | 5.00p | 0 |
| 17/03/2014 | 5.00p | 5.38p | 4.75p | 4.75p | 0 |
| 14/03/2014 | 5.38p | 5.38p | 5.00p | 5.00p | 26423 |
| 13/03/2014 | 5.38p | 5.38p | 5.20p | 5.38p | 5731 |
| 12/03/2014 | 5.25p | 5.45p | 5.25p | 5.38p | 50000 |
| 11/03/2014 | 5.25p | 5.25p | 5.16p | 5.25p | 24810 |
| 10/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 0 |
| 07/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 0 |
| 06/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 0 |
| 05/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 24522 |
| 04/03/2014 | 5.25p | 5.25p | 4.75p | 5.25p | 0 |
| 03/03/2014 | 5.25p | 5.25p | 4.75p | 5.25p | 0 |
| 28/02/2014 | 5.25p | 5.25p | 4.75p | 5.25p | 0 |
| 27/02/2014 | 5.00p | 5.25p | 4.75p | 5.25p | 0 |
| 26/02/2014 | 4.88p | 5.20p | 4.75p | 5.00p | 60887 |
| 25/02/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 11071 |
| 24/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 0 |
| 21/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 0 |
| 20/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 0 |
| 19/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 116071 |
| 18/02/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 17/02/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 5000 |
| 14/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 13/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 12/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 11/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 9000 |
| 10/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 07/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 12500 |
| 06/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 05/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 851 |
| 04/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 7246 |
| 03/02/2014 | 5.00p | 5.00p | 4.75p | 4.88p | 0 |
| 31/01/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 30/01/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 29/01/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 9542 |
| 28/01/2014 | 5.00p | 5.10p | 4.75p | 5.00p | 12569 |
| 27/01/2014 | 5.38p | 5.38p | 4.80p | 5.00p | 20000 |
| 24/01/2014 | 4.50p | 4.75p | 4.42p | 4.50p | 91698 |
| 23/01/2014 | 4.50p | 4.50p | 4.31p | 4.50p | 10000 |
| 22/01/2014 | 4.50p | 4.50p | 4.31p | 4.50p | 0 |
| 21/01/2014 | 4.50p | 4.50p | 4.31p | 4.50p | 4615 |
| 20/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 17/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 16/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 2875 |
| 15/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 14/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 5725 |
| 13/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 10/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 2109 |
| 09/01/2014 | 4.50p | 5.00p | 4.33p | 4.50p | 3818 |
| 08/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 2751 |
| 07/01/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 06/01/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 03/01/2014 | 4.25p | 4.50p | 4.00p | 4.50p | 0 |
| 02/01/2014 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 31/12/2013 | 4.25p | 4.50p | 4.00p | 4.00p | 0 |
| 30/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 27/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 24/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 23/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 20/12/2013 | 4.00p | 4.50p | 4.00p | 4.25p | 0 |
| 19/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 18/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 17/12/2013 | 4.50p | 4.50p | 4.00p | 4.25p | 0 |
| 16/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 13737 |
| 13/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 200 |
| 12/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 130 |
| 11/12/2013 | 4.50p | 4.88p | 4.25p | 4.75p | 0 |
| 10/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 1028 |
| 09/12/2013 | 5.00p | 5.00p | 4.00p | 4.50p | 296257 |
| 06/12/2013 | 5.13p | 5.13p | 4.13p | 4.75p | 50000 |
| 05/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 04/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 615 |
| 03/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 02/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 1523 |
| 29/11/2013 | 5.13p | 5.13p | 4.25p | 5.13p | 0 |
| 28/11/2013 | 5.13p | 5.13p | 4.25p | 5.13p | 0 |
| 27/11/2013 | 5.13p | 5.13p | 4.25p | 5.13p | 7957 |
| 26/11/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 4148 |
| 25/11/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 22/11/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 21/11/2013 | 5.00p | 5.13p | 4.50p | 5.13p | 5590 |
| 20/11/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/11/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 20000 |
| 18/11/2013 | 5.38p | 5.38p | 5.00p | 5.00p | 5000 |
| 15/11/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 14/11/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 13/11/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 12/11/2013 | 5.50p | 5.50p | 5.00p | 5.38p | 15281 |
| 11/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 815 |
| 08/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 07/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 4000 |
*Close Price adjusted for both dividends and splits