Mineral & Financial Investments Limited (DI) (MAFL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mineral & Financial Investments Limited (DI)

Date Open High Low Close* Volume
23/01/2013 8.50p 8.70p 8.50p 8.50p 2200
22/01/2013 8.50p 8.80p 7.30p 8.50p 118576
21/01/2013 8.50p 8.50p 7.20p 8.50p 17699
18/01/2013 9.00p 9.00p 7.50p 8.50p 47986
17/01/2013 9.00p 9.00p 8.00p 9.00p 12784
16/01/2013 9.50p 9.50p 7.00p 9.00p 129328
15/01/2013 9.50p 9.50p 7.50p 9.50p 200
14/01/2013 9.00p 9.50p 8.00p 9.50p 4500
11/01/2013 9.00p 9.00p 7.50p 9.00p 400
10/01/2013 10.00p 10.00p 7.50p 9.00p 56548
09/01/2013 10.00p 10.00p 9.00p 10.00p 8575
08/01/2013 11.00p 11.00p 9.00p 10.00p 29000
07/01/2013 11.00p 11.00p 10.00p 11.00p 26898
04/01/2013 11.50p 12.30p 10.00p 11.00p 33770
03/01/2013 11.50p 12.58p 10.00p 11.50p 19188
02/01/2013 11.50p 12.70p 10.03p 11.50p 2035
31/12/2012 10.50p 11.50p 10.03p 11.50p 1000
28/12/2012 10.50p 10.50p 10.01p 10.50p 3000
27/12/2012 10.50p 11.00p 10.01p 10.50p 24769
24/12/2012 10.50p 11.00p 10.50p 10.50p 14243
21/12/2012 10.50p 11.50p 10.01p 10.50p 10595
20/12/2012 10.50p 10.70p 10.00p 10.50p 17082
19/12/2012 10.00p 12.00p 9.35p 10.50p 51958
18/12/2012 10.00p 10.90p 9.00p 10.00p 8304
17/12/2012 8.50p 10.70p 8.00p 10.00p 70755
14/12/2012 8.50p 8.60p 8.00p 8.50p 134527
13/12/2012 8.50p 8.50p 8.00p 8.50p 12863
12/12/2012 8.50p 8.50p 8.00p 8.50p 100068
11/12/2012 8.50p 8.50p 8.00p 8.50p 25000
10/12/2012 8.00p 8.50p 7.00p 8.50p 81998
07/12/2012 8.00p 8.00p 6.50p 8.00p 0
06/12/2012 8.00p 8.00p 6.50p 8.00p 4051
05/12/2012 8.00p 8.00p 7.00p 8.00p 10624
04/12/2012 8.00p 8.00p 7.00p 8.00p 38140
03/12/2012 8.00p 8.00p 7.00p 8.00p 7020
30/11/2012 8.00p 8.00p 7.00p 8.00p 25128
29/11/2012 7.50p 8.00p 7.00p 8.00p 43785
28/11/2012 8.50p 8.50p 5.80p 7.50p 17008
27/11/2012 8.50p 8.50p 8.01p 8.50p 130
26/11/2012 8.50p 8.50p 7.50p 8.50p 15325
23/11/2012 8.50p 8.50p 7.00p 8.50p 47037
22/11/2012 8.50p 8.50p 7.55p 8.50p 18067
21/11/2012 8.50p 8.50p 7.20p 8.50p 18386
20/11/2012 8.50p 8.50p 8.00p 8.50p 24450
19/11/2012 8.50p 8.50p 8.30p 8.50p 26347
16/11/2012 8.50p 8.60p 8.30p 8.50p 9474
15/11/2012 8.50p 8.60p 8.50p 8.50p 718
14/11/2012 8.50p 8.50p 8.30p 8.50p 1679
13/11/2012 8.50p 8.50p 8.36p 8.50p 0
12/11/2012 8.50p 8.50p 8.36p 8.50p 427
09/11/2012 9.50p 9.50p 8.50p 8.50p 3000
08/11/2012 8.50p 8.50p 8.25p 8.50p 3492
07/11/2012 8.50p 8.70p 8.34p 8.50p 38511
06/11/2012 8.50p 9.50p 8.25p 8.50p 0
05/11/2012 9.50p 9.50p 8.25p 8.50p 100
02/11/2012 8.50p 8.50p 8.32p 8.50p 5878
01/11/2012 8.50p 8.88p 8.32p 8.50p 9331
31/10/2012 8.50p 8.50p 7.40p 8.50p 52918
30/10/2012 9.00p 9.00p 8.20p 8.50p 28692
29/10/2012 9.00p 9.00p 8.30p 9.00p 12000
26/10/2012 9.00p 9.30p 8.25p 9.00p 22753
25/10/2012 10.00p 10.00p 9.00p 9.00p 41288
24/10/2012 10.00p 10.00p 9.00p 10.00p 24321
23/10/2012 10.00p 10.00p 9.00p 10.00p 7102
22/10/2012 10.00p 10.00p 9.04p 10.00p 7902
19/10/2012 10.00p 10.00p 9.00p 10.00p 40060
18/10/2012 10.00p 10.50p 9.20p 10.00p 28550
17/10/2012 10.00p 10.00p 9.00p 10.00p 31678
16/10/2012 10.00p 10.35p 10.00p 10.00p 4831
15/10/2012 10.00p 11.50p 9.00p 10.00p 22486
12/10/2012 8.50p 10.07p 7.93p 10.00p 204333
11/10/2012 8.50p 8.50p 7.11p 8.50p 239226
10/10/2012 9.50p 9.50p 8.10p 8.50p 36316
09/10/2012 9.00p 9.50p 7.75p 9.50p 75284
08/10/2012 10.00p 10.00p 9.00p 9.00p 28334
05/10/2012 10.50p 10.50p 8.35p 10.00p 59017
04/10/2012 10.30p 10.50p 10.00p 10.50p 72789
03/10/2012 10.50p 10.50p 9.00p 10.25p 97776
02/10/2012 10.50p 10.50p 10.12p 10.50p 14820
01/10/2012 10.50p 10.50p 10.19p 10.50p 2202
28/09/2012 10.50p 10.90p 10.10p 10.50p 52825
27/09/2012 10.50p 10.60p 10.00p 10.50p 14350
26/09/2012 11.00p 11.00p 10.10p 10.50p 35628
25/09/2012 11.50p 11.50p 10.10p 11.00p 76098
24/09/2012 11.50p 11.50p 10.00p 11.50p 23258
21/09/2012 12.00p 12.32p 11.00p 11.50p 159820
20/09/2012 10.50p 12.50p 10.50p 12.00p 90415
19/09/2012 11.00p 11.00p 10.50p 10.50p 10392
18/09/2012 10.50p 11.98p 10.50p 11.00p 37562
17/09/2012 11.00p 11.50p 10.50p 10.50p 108827
14/09/2012 10.50p 12.00p 10.50p 11.00p 70923
13/09/2012 10.50p 11.50p 10.20p 10.50p 57611
12/09/2012 11.00p 11.35p 10.50p 10.50p 37333
11/09/2012 11.50p 11.50p 10.62p 11.00p 53622
10/09/2012 11.30p 11.50p 10.15p 11.50p 40298
07/09/2012 12.00p 12.00p 10.00p 11.25p 64157
06/09/2012 12.00p 12.10p 11.18p 12.00p 41797
05/09/2012 12.00p 12.00p 11.30p 12.00p 26653
04/09/2012 12.00p 12.50p 11.72p 12.00p 9246
03/09/2012 11.00p 13.20p 11.00p 12.00p 157700
31/08/2012 10.50p 11.50p 9.74p 11.00p 113968
30/08/2012 10.50p 11.25p 9.38p 10.50p 118707
29/08/2012 10.00p 11.01p 8.50p 10.50p 119525
28/08/2012 11.00p 11.70p 9.25p 10.00p 69916
24/08/2012 11.50p 11.70p 10.50p 11.00p 27621
23/08/2012 11.50p 12.25p 11.50p 11.50p 15860
22/08/2012 12.00p 12.00p 10.50p 11.50p 68663
21/08/2012 12.00p 12.90p 11.10p 12.00p 55756
20/08/2012 13.50p 14.60p 11.50p 12.00p 122373
17/08/2012 9.50p 15.65p 9.50p 13.50p 659830
16/08/2012 10.00p 10.00p 9.00p 9.50p 24508
15/08/2012 10.00p 10.00p 9.20p 10.00p 6740
14/08/2012 10.00p 10.30p 9.10p 10.00p 9408
13/08/2012 10.00p 10.35p 9.35p 10.00p 7341
10/08/2012 9.00p 10.00p 8.20p 10.00p 52129
09/08/2012 8.50p 9.00p 8.26p 9.00p 11110
08/08/2012 9.50p 9.50p 8.25p 8.50p 23999
07/08/2012 9.00p 9.50p 8.20p 9.50p 8620
06/08/2012 9.00p 9.00p 7.82p 9.00p 22889
03/08/2012 9.50p 9.50p 8.25p 9.00p 19500
02/08/2012 10.00p 10.00p 9.10p 9.50p 75360
01/08/2012 10.00p 10.25p 9.24p 10.00p 51895
31/07/2012 10.00p 10.00p 9.67p 10.00p 6402
30/07/2012 10.50p 10.50p 9.66p 10.00p 12125
27/07/2012 10.50p 11.10p 9.63p 10.50p 42638
26/07/2012 12.00p 12.00p 9.00p 10.50p 107425
25/07/2012 12.50p 12.90p 10.25p 12.00p 51768
24/07/2012 11.50p 13.80p 10.20p 12.50p 114578
23/07/2012 11.50p 12.65p 10.99p 11.50p 47634
20/07/2012 11.50p 12.20p 11.20p 11.50p 18058
19/07/2012 11.50p 12.50p 11.00p 11.50p 59046
18/07/2012 10.00p 12.70p 9.35p 11.50p 141166
17/07/2012 11.00p 11.25p 9.20p 10.50p 63520
16/07/2012 11.00p 11.90p 9.20p 11.00p 65321
13/07/2012 11.00p 11.00p 9.60p 11.00p 99428
12/07/2012 13.00p 13.00p 11.00p 11.00p 91292
11/07/2012 10.00p 13.50p 9.10p 13.00p 68833
10/07/2012 9.50p 10.90p 9.50p 10.00p 9905
09/07/2012 11.00p 11.80p 9.50p 9.50p 53015
06/07/2012 11.00p 12.00p 9.10p 11.00p 91625
05/07/2012 11.00p 11.00p 10.02p 11.00p 12897
04/07/2012 11.00p 11.00p 10.10p 11.00p 20606
03/07/2012 11.00p 11.00p 10.10p 11.00p 61984
02/07/2012 11.00p 11.00p 10.20p 11.00p 31159
29/06/2012 11.50p 11.50p 8.10p 11.00p 70999
28/06/2012 13.00p 13.00p 11.00p 11.50p 61604
27/06/2012 13.50p 13.50p 11.50p 13.00p 41112
26/06/2012 13.50p 14.00p 13.05p 13.50p 68463
25/06/2012 13.50p 13.81p 13.20p 13.50p 106762
22/06/2012 16.00p 16.00p 13.00p 13.50p 63883
21/06/2012 16.00p 16.00p 13.50p 16.00p 91866
20/06/2012 16.50p 17.40p 12.46p 16.00p 216380
19/06/2012 17.00p 21.68p 15.15p 16.50p 104684
18/06/2012 20.50p 21.60p 16.54p 20.00p 0
15/06/2012 20.50p 21.60p 16.54p 20.00p 0
14/06/2012 20.50p 21.60p 16.54p 20.00p 0
13/06/2012 20.50p 21.60p 16.54p 20.00p 0
12/06/2012 20.50p 21.60p 16.54p 20.00p 0
11/06/2012 20.50p 21.60p 16.54p 20.00p 0
08/06/2012 20.50p 21.60p 16.54p 20.00p 0
07/06/2012 20.50p 21.60p 16.54p 20.00p 0
06/06/2012 20.50p 21.60p 16.54p 20.00p 0
01/06/2012 20.50p 21.60p 16.54p 20.00p 0
31/05/2012 20.50p 21.60p 16.54p 20.00p 0
30/05/2012 20.50p 21.60p 16.54p 20.00p 0
29/05/2012 20.50p 21.60p 16.54p 20.00p 0
28/05/2012 20.50p 21.60p 16.54p 20.00p 0
25/05/2012 20.50p 21.60p 16.54p 20.00p 0
24/05/2012 20.50p 21.60p 16.54p 20.00p 0
23/05/2012 20.50p 21.60p 16.54p 20.00p 0
22/05/2012 20.50p 21.60p 16.54p 20.00p 0
21/05/2012 20.50p 21.60p 16.54p 20.00p 0
18/05/2012 20.50p 21.60p 16.54p 20.00p 0
17/05/2012 20.50p 21.60p 16.54p 20.00p 0
16/05/2012 20.50p 21.60p 16.54p 20.00p 0
15/05/2012 20.50p 21.60p 16.54p 20.00p 0
14/05/2012 20.50p 21.60p 16.54p 20.00p 0
11/05/2012 20.50p 21.60p 16.54p 20.00p 0
10/05/2012 20.50p 21.60p 16.54p 20.00p 0
09/05/2012 20.50p 21.60p 16.54p 20.00p 0
08/05/2012 20.50p 21.60p 16.54p 20.00p 0
04/05/2012 20.50p 21.60p 16.54p 20.00p 0
03/05/2012 20.50p 21.60p 16.54p 20.00p 0
02/05/2012 20.50p 21.60p 16.54p 20.00p 0
01/05/2012 20.50p 21.60p 16.54p 20.00p 0
30/04/2012 20.50p 21.60p 16.54p 20.00p 215286
27/04/2012 21.50p 22.60p 20.33p 20.50p 77674
26/04/2012 21.00p 26.60p 21.00p 21.50p 471319
25/04/2012 23.50p 23.75p 18.00p 21.00p 263300
24/04/2012 22.50p 27.00p 22.38p 23.50p 654286
23/04/2012 17.00p 25.00p 17.00p 22.50p 1024319
20/04/2012 17.00p 18.50p 16.00p 17.50p 349319
19/04/2012 17.50p 17.50p 16.10p 17.00p 386991
18/04/2012 14.50p 18.60p 14.10p 17.50p 798841
17/04/2012 14.50p 14.70p 14.00p 14.50p 104106
16/04/2012 15.50p 15.50p 13.00p 14.50p 38390
13/04/2012 16.50p 16.50p 16.05p 16.50p 5000
12/04/2012 16.50p 16.50p 15.00p 16.50p 6047
11/04/2012 16.50p 16.50p 15.20p 16.50p 7855
10/04/2012 17.00p 17.00p 14.00p 16.50p 40663

*Close Price adjusted for both dividends and splits