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 |
|---|---|---|---|---|---|
| 06/11/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 0 |
| 05/11/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 0 |
| 04/11/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 2797 |
| 01/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 31/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 30/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 160 |
| 29/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 28/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 25/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 1000 |
| 24/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 1862 |
| 23/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 22/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 21/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 18/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 17/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 1315 |
| 16/10/2013 | 4.75p | 4.88p | 4.45p | 4.75p | 0 |
| 15/10/2013 | 4.75p | 4.88p | 4.45p | 4.75p | 0 |
| 14/10/2013 | 4.88p | 4.88p | 4.45p | 4.75p | 0 |
| 11/10/2013 | 4.88p | 4.88p | 4.45p | 4.88p | 15000 |
| 10/10/2013 | 4.88p | 5.25p | 4.45p | 4.88p | 0 |
| 09/10/2013 | 4.88p | 5.25p | 4.45p | 5.25p | 5000 |
| 08/10/2013 | 4.88p | 5.20p | 4.88p | 4.88p | 10000 |
| 07/10/2013 | 5.00p | 5.13p | 4.50p | 4.88p | 0 |
| 04/10/2013 | 5.13p | 5.13p | 4.50p | 5.00p | 27229 |
| 03/10/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 02/10/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 01/10/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 30/09/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 27/09/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 26/09/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 9633 |
| 25/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 1000 |
| 24/09/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 0 |
| 23/09/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 0 |
| 20/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 10 |
| 19/09/2013 | 5.63p | 5.63p | 5.00p | 5.25p | 10000 |
| 18/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 10150 |
| 17/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 160 |
| 16/09/2013 | 5.63p | 6.00p | 5.00p | 5.63p | 0 |
| 13/09/2013 | 6.00p | 6.00p | 5.00p | 5.63p | 30000 |
| 12/09/2013 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 11/09/2013 | 6.25p | 6.25p | 5.50p | 6.00p | 100100 |
| 10/09/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 0 |
| 09/09/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 0 |
| 06/09/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 1070 |
| 05/09/2013 | 6.25p | 6.25p | 5.75p | 6.25p | 22500 |
| 04/09/2013 | 6.38p | 6.45p | 5.89p | 6.25p | 2000 |
| 03/09/2013 | 6.25p | 6.45p | 5.89p | 6.38p | 0 |
| 02/09/2013 | 6.25p | 6.45p | 5.89p | 6.25p | 10010 |
| 30/08/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 3115 |
| 29/08/2013 | 6.38p | 6.38p | 6.17p | 6.25p | 22362 |
| 28/08/2013 | 6.38p | 6.38p | 6.16p | 6.38p | 0 |
| 27/08/2013 | 6.25p | 6.38p | 6.16p | 6.38p | 2026 |
| 23/08/2013 | 6.25p | 6.25p | 5.91p | 6.25p | 9000 |
| 22/08/2013 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 21/08/2013 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 20/08/2013 | 6.25p | 6.50p | 6.25p | 6.25p | 12000 |
| 19/08/2013 | 6.25p | 6.38p | 6.00p | 6.25p | 0 |
| 16/08/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 5762 |
| 15/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 0 |
| 14/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 0 |
| 13/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 0 |
| 12/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 1010 |
| 09/08/2013 | 6.00p | 6.50p | 5.50p | 6.38p | 0 |
| 08/08/2013 | 6.00p | 6.50p | 5.50p | 6.00p | 0 |
| 07/08/2013 | 6.00p | 6.50p | 5.50p | 6.50p | 0 |
| 06/08/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 05/08/2013 | 5.75p | 6.00p | 5.50p | 6.00p | 123225 |
| 02/08/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 01/08/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 31/07/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 229 |
| 30/07/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 2627000 |
| 29/07/2013 | 5.75p | 5.75p | 5.00p | 5.75p | 0 |
| 26/07/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 25/07/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 12729 |
| 24/07/2013 | 5.50p | 6.00p | 5.50p | 5.50p | 2626371 |
| 23/07/2013 | 5.75p | 5.75p | 5.05p | 5.50p | 36435 |
| 22/07/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 19/07/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 18/07/2013 | 5.88p | 6.00p | 5.75p | 5.75p | 0 |
| 17/07/2013 | 5.88p | 6.00p | 5.75p | 5.88p | 0 |
| 16/07/2013 | 6.00p | 6.00p | 5.75p | 5.88p | 10000 |
| 15/07/2013 | 6.75p | 6.75p | 6.00p | 6.00p | 25278 |
| 12/07/2013 | 6.75p | 6.88p | 6.50p | 6.75p | 0 |
| 11/07/2013 | 6.88p | 6.88p | 6.50p | 6.75p | 6960 |
| 10/07/2013 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 09/07/2013 | 7.00p | 7.00p | 6.50p | 6.88p | 5000 |
| 08/07/2013 | 7.13p | 7.13p | 6.50p | 7.00p | 2000 |
| 05/07/2013 | 7.13p | 7.38p | 7.00p | 7.13p | 0 |
| 04/07/2013 | 7.38p | 7.38p | 7.00p | 7.13p | 3000 |
| 03/07/2013 | 7.50p | 7.50p | 7.00p | 7.38p | 21908 |
| 02/07/2013 | 7.50p | 7.50p | 7.05p | 7.50p | 0 |
| 01/07/2013 | 7.50p | 7.50p | 7.05p | 7.50p | 36000 |
| 28/06/2013 | 7.75p | 8.13p | 7.00p | 8.00p | 0 |
| 27/06/2013 | 8.13p | 8.13p | 7.00p | 7.75p | 4704 |
| 26/06/2013 | 7.88p | 7.88p | 7.39p | 7.88p | 0 |
| 25/06/2013 | 7.88p | 7.88p | 7.39p | 7.88p | 0 |
| 24/06/2013 | 7.88p | 7.88p | 7.39p | 7.88p | 22442 |
| 21/06/2013 | 8.13p | 8.13p | 7.55p | 7.88p | 0 |
| 20/06/2013 | 7.88p | 8.13p | 7.55p | 7.88p | 0 |
| 19/06/2013 | 8.13p | 8.13p | 7.55p | 7.88p | 0 |
| 18/06/2013 | 7.88p | 7.88p | 7.55p | 7.88p | 21036 |
| 17/06/2013 | 7.88p | 8.00p | 7.50p | 7.88p | 0 |
| 14/06/2013 | 8.00p | 8.00p | 7.50p | 7.88p | 72 |
| 13/06/2013 | 8.00p | 8.20p | 8.00p | 8.00p | 41666 |
| 12/06/2013 | 8.00p | 8.00p | 7.80p | 8.00p | 0 |
| 11/06/2013 | 8.00p | 8.00p | 7.80p | 8.00p | 20000 |
| 10/06/2013 | 8.00p | 8.40p | 8.00p | 8.00p | 25000 |
| 07/06/2013 | 8.00p | 8.00p | 7.78p | 8.00p | 36133 |
| 06/06/2013 | 8.00p | 8.00p | 7.82p | 8.00p | 0 |
| 05/06/2013 | 8.00p | 8.00p | 7.82p | 8.00p | 0 |
| 04/06/2013 | 8.00p | 8.00p | 7.82p | 8.00p | 6104 |
| 03/06/2013 | 8.00p | 8.40p | 7.78p | 8.00p | 48750 |
| 31/05/2013 | 8.00p | 8.00p | 7.95p | 8.00p | 3000 |
| 30/05/2013 | 8.00p | 8.40p | 7.95p | 8.00p | 26694 |
| 29/05/2013 | 8.00p | 8.40p | 7.77p | 8.00p | 5500 |
| 28/05/2013 | 8.13p | 8.13p | 7.77p | 8.00p | 2094 |
| 24/05/2013 | 8.13p | 8.13p | 7.65p | 8.13p | 912 |
| 23/05/2013 | 8.38p | 8.38p | 7.65p | 8.13p | 33935 |
| 22/05/2013 | 8.38p | 8.38p | 8.22p | 8.38p | 0 |
| 21/05/2013 | 8.38p | 8.38p | 8.22p | 8.38p | 1250 |
| 20/05/2013 | 8.38p | 8.38p | 8.20p | 8.38p | 2500 |
| 17/05/2013 | 8.38p | 8.75p | 8.20p | 8.38p | 0 |
| 16/05/2013 | 8.38p | 8.75p | 8.20p | 8.38p | 5887 |
| 15/05/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 27346 |
| 14/05/2013 | 8.38p | 8.38p | 8.18p | 8.38p | 13403 |
| 13/05/2013 | 8.75p | 8.75p | 8.10p | 8.38p | 52410 |
| 10/05/2013 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 09/05/2013 | 8.50p | 8.75p | 8.00p | 8.75p | 33826 |
| 08/05/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 5669 |
| 07/05/2013 | 8.25p | 8.50p | 7.64p | 8.50p | 5000 |
| 03/05/2013 | 7.75p | 8.50p | 7.75p | 8.25p | 1744 |
| 02/05/2013 | 7.75p | 8.50p | 7.50p | 7.75p | 4897 |
| 01/05/2013 | 7.75p | 7.75p | 7.50p | 7.75p | 2826 |
| 30/04/2013 | 8.00p | 8.35p | 7.05p | 7.75p | 113917 |
| 29/04/2013 | 8.00p | 8.00p | 7.90p | 8.00p | 5000 |
| 26/04/2013 | 8.00p | 9.00p | 7.90p | 8.00p | 39384 |
| 25/04/2013 | 7.25p | 8.00p | 7.25p | 8.00p | 44945 |
| 24/04/2013 | 7.00p | 7.80p | 6.26p | 7.25p | 30581 |
| 23/04/2013 | 7.00p | 7.50p | 6.28p | 7.00p | 14597 |
| 22/04/2013 | 7.00p | 7.00p | 6.26p | 7.00p | 52 |
| 19/04/2013 | 7.00p | 7.50p | 6.26p | 7.00p | 47577 |
| 18/04/2013 | 7.00p | 7.00p | 6.20p | 7.00p | 0 |
| 17/04/2013 | 7.00p | 7.00p | 6.20p | 7.00p | 8762 |
| 16/04/2013 | 8.50p | 8.50p | 6.12p | 7.00p | 74142 |
| 15/04/2013 | 8.50p | 8.65p | 7.58p | 8.50p | 21995 |
| 12/04/2013 | 7.50p | 8.70p | 7.42p | 8.50p | 146297 |
| 11/04/2013 | 8.00p | 8.10p | 7.40p | 8.00p | 6507 |
| 10/04/2013 | 8.00p | 8.15p | 7.31p | 8.00p | 12000 |
| 09/04/2013 | 8.00p | 8.00p | 7.53p | 8.00p | 77373 |
| 08/04/2013 | 8.50p | 8.50p | 7.30p | 8.00p | 56085 |
| 05/04/2013 | 8.50p | 8.50p | 7.00p | 8.50p | 99921 |
| 04/04/2013 | 8.50p | 8.50p | 7.00p | 8.50p | 30000 |
| 03/04/2013 | 8.50p | 8.50p | 7.38p | 8.50p | 26789 |
| 02/04/2013 | 8.50p | 8.50p | 7.30p | 8.50p | 35208 |
| 28/03/2013 | 9.50p | 9.50p | 7.00p | 8.50p | 49163 |
| 27/03/2013 | 9.50p | 9.50p | 7.47p | 9.50p | 15829 |
| 26/03/2013 | 9.50p | 11.38p | 8.00p | 9.50p | 149595 |
| 25/03/2013 | 8.00p | 11.50p | 7.25p | 9.50p | 175158 |
| 22/03/2013 | 7.00p | 8.54p | 7.00p | 8.00p | 73189 |
| 21/03/2013 | 7.00p | 7.70p | 6.35p | 7.00p | 60445 |
| 20/03/2013 | 8.00p | 8.00p | 6.25p | 7.00p | 82441 |
| 19/03/2013 | 8.00p | 8.50p | 7.25p | 8.00p | 21634 |
| 18/03/2013 | 8.00p | 8.00p | 7.25p | 8.00p | 6072 |
| 15/03/2013 | 8.00p | 9.00p | 7.35p | 8.00p | 82689 |
| 14/03/2013 | 7.00p | 11.48p | 6.70p | 8.00p | 493983 |
| 13/03/2013 | 8.00p | 8.00p | 6.25p | 7.00p | 781100 |
| 12/03/2013 | 8.00p | 8.00p | 7.10p | 8.00p | 6144 |
| 11/03/2013 | 8.00p | 8.20p | 6.00p | 8.00p | 43916 |
| 08/03/2013 | 9.00p | 9.00p | 7.40p | 8.00p | 15121 |
| 07/03/2013 | 9.00p | 9.00p | 8.00p | 9.00p | 4317 |
| 06/03/2013 | 9.00p | 9.00p | 8.00p | 9.00p | 29549 |
| 05/03/2013 | 9.00p | 9.00p | 7.21p | 9.00p | 23876 |
| 04/03/2013 | 9.00p | 9.20p | 8.00p | 9.00p | 14015 |
| 01/03/2013 | 9.00p | 9.50p | 9.00p | 9.00p | 2660 |
| 28/02/2013 | 9.00p | 9.50p | 8.00p | 9.00p | 2010 |
| 27/02/2013 | 9.00p | 9.50p | 8.20p | 9.00p | 18221 |
| 26/02/2013 | 9.00p | 9.68p | 8.63p | 9.00p | 14180 |
| 25/02/2013 | 9.50p | 9.50p | 8.60p | 9.00p | 14128 |
| 22/02/2013 | 9.50p | 10.20p | 8.50p | 8.50p | 9875 |
| 21/02/2013 | 9.00p | 10.25p | 8.60p | 9.50p | 80215 |
| 20/02/2013 | 9.50p | 10.00p | 8.98p | 9.00p | 52579 |
| 19/02/2013 | 9.00p | 10.00p | 8.75p | 10.00p | 11550 |
| 18/02/2013 | 9.00p | 10.00p | 8.65p | 9.00p | 41415 |
| 15/02/2013 | 9.00p | 9.75p | 8.65p | 9.00p | 30743 |
| 14/02/2013 | 10.50p | 10.50p | 8.50p | 9.00p | 117612 |
| 13/02/2013 | 10.50p | 10.50p | 9.25p | 10.50p | 40789 |
| 12/02/2013 | 10.00p | 12.50p | 9.50p | 10.50p | 259866 |
| 11/02/2013 | 11.50p | 11.50p | 8.10p | 10.00p | 281145 |
| 08/02/2013 | 7.50p | 15.00p | 7.50p | 11.50p | 785658 |
| 07/02/2013 | 8.00p | 8.75p | 7.30p | 7.50p | 24801 |
| 06/02/2013 | 7.50p | 9.00p | 7.00p | 8.00p | 223351 |
| 05/02/2013 | 8.00p | 8.00p | 7.35p | 7.50p | 38460 |
| 04/02/2013 | 8.00p | 8.90p | 7.60p | 8.00p | 9235 |
| 01/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 62595 |
| 31/01/2013 | 8.50p | 8.50p | 7.50p | 8.00p | 29806 |
| 30/01/2013 | 8.50p | 9.20p | 7.38p | 8.50p | 5781 |
| 29/01/2013 | 8.50p | 8.50p | 7.38p | 8.50p | 10000 |
| 28/01/2013 | 9.00p | 9.50p | 7.30p | 8.50p | 38137 |
| 25/01/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 17000 |
| 24/01/2013 | 8.50p | 9.00p | 7.90p | 9.00p | 49709 |
*Close Price adjusted for both dividends and splits