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
05/04/2012 17.50p 17.50p 13.40p 17.00p 94787
04/04/2012 17.50p 17.50p 15.00p 17.50p 34749
03/04/2012 17.50p 17.50p 16.00p 17.50p 16001
02/04/2012 18.50p 18.90p 16.00p 17.50p 59083
30/03/2012 19.50p 19.50p 16.00p 18.50p 36746
29/03/2012 19.50p 19.50p 19.00p 19.50p 2876
28/03/2012 18.50p 19.50p 18.10p 19.50p 37718
27/03/2012 18.50p 18.80p 18.02p 18.50p 15850
26/03/2012 19.50p 19.50p 16.60p 18.50p 25913
23/03/2012 19.50p 20.97p 19.06p 19.50p 65235
22/03/2012 19.50p 19.70p 18.25p 19.50p 25420
21/03/2012 21.00p 21.00p 18.00p 19.50p 33571
20/03/2012 21.00p 21.00p 19.00p 21.00p 10656
19/03/2012 21.00p 21.00p 19.00p 21.00p 1939
16/03/2012 21.00p 21.00p 17.30p 21.00p 64720
15/03/2012 21.50p 21.50p 19.00p 21.00p 41617
14/03/2012 22.00p 22.00p 21.00p 21.50p 6000
13/03/2012 22.00p 22.00p 21.00p 22.00p 15940
12/03/2012 22.50p 22.50p 21.00p 22.00p 25945
09/03/2012 22.50p 22.90p 21.50p 22.50p 67012
08/03/2012 24.00p 24.00p 21.20p 22.50p 67056
07/03/2012 24.50p 24.50p 22.79p 24.00p 26856
06/03/2012 25.50p 25.50p 24.15p 24.50p 5000
05/03/2012 26.00p 26.50p 23.75p 25.50p 35907
02/03/2012 27.00p 27.00p 24.81p 26.00p 18147
01/03/2012 27.50p 27.50p 25.00p 27.00p 48173
29/02/2012 27.50p 27.50p 26.00p 27.50p 23500
28/02/2012 28.50p 28.50p 26.25p 27.50p 1618192
27/02/2012 28.50p 28.50p 26.00p 28.50p 10930
24/02/2012 28.50p 28.50p 27.00p 28.50p 1144
23/02/2012 27.50p 29.00p 26.00p 28.50p 65597
22/02/2012 29.00p 29.00p 26.00p 27.50p 123044
21/02/2012 25.00p 29.77p 25.00p 29.00p 99104
20/02/2012 27.00p 27.00p 22.45p 25.00p 62269
17/02/2012 28.50p 28.50p 25.00p 27.00p 50142
16/02/2012 29.50p 29.50p 27.00p 28.50p 13028
15/02/2012 29.50p 29.50p 26.43p 29.50p 6047
14/02/2012 29.50p 29.50p 27.30p 29.50p 10631
13/02/2012 28.50p 29.50p 27.00p 29.50p 16103
10/02/2012 29.00p 29.00p 26.00p 28.50p 31149
09/02/2012 30.50p 33.65p 27.00p 29.00p 73912
08/02/2012 30.50p 30.50p 27.50p 30.50p 2417
07/02/2012 31.50p 31.50p 27.10p 30.50p 11274
06/02/2012 29.50p 31.50p 26.00p 31.50p 30568
03/02/2012 28.00p 44.10p 24.20p 29.50p 299035
02/02/2012 29.00p 29.15p 27.00p 28.00p 25910
01/02/2012 30.50p 30.50p 28.00p 29.00p 39673
31/01/2012 31.00p 31.00p 28.10p 30.50p 2885
30/01/2012 31.00p 31.10p 29.00p 30.50p 24019
27/01/2012 33.50p 33.50p 29.00p 29.50p 34123
26/01/2012 31.00p 34.00p 29.00p 33.50p 85553
25/01/2012 31.00p 31.00p 30.00p 31.00p 22158
24/01/2012 31.00p 31.00p 26.00p 31.00p 4656
23/01/2012 31.00p 31.00p 29.00p 31.00p 50527
20/01/2012 30.50p 31.00p 29.00p 31.00p 47596
19/01/2012 33.00p 33.00p 28.32p 30.50p 16380
18/01/2012 29.00p 35.20p 28.00p 33.00p 63385
17/01/2012 30.50p 30.50p 28.05p 29.00p 34742
16/01/2012 30.50p 30.50p 30.00p 30.50p 2500
13/01/2012 33.50p 33.50p 28.00p 30.50p 50207
12/01/2012 33.50p 33.50p 28.00p 33.50p 4927
11/01/2012 35.00p 35.00p 30.60p 33.50p 30259
10/01/2012 35.00p 35.00p 32.00p 35.00p 12376
09/01/2012 32.00p 35.85p 31.50p 35.00p 9556
06/01/2012 32.50p 36.25p 30.20p 32.00p 23672
05/01/2012 33.00p 33.00p 29.00p 32.50p 30677
04/01/2012 34.50p 34.50p 29.20p 33.00p 18756
03/01/2012 37.00p 39.45p 30.55p 34.50p 32799
30/12/2011 38.00p 38.90p 33.95p 37.00p 12884
29/12/2011 31.50p 39.99p 31.25p 38.00p 102319
28/12/2011 27.50p 37.00p 27.00p 31.50p 107975
23/12/2011 27.50p 27.50p 27.00p 27.50p 2898
22/12/2011 28.50p 28.50p 27.00p 27.50p 24212
21/12/2011 28.50p 28.60p 28.00p 28.50p 37547
20/12/2011 33.50p 33.50p 28.00p 28.50p 87368
19/12/2011 28.50p 34.54p 27.40p 33.50p 84096
16/12/2011 31.50p 31.50p 28.25p 28.50p 39955
15/12/2011 31.50p 31.80p 31.50p 31.50p 3095
14/12/2011 32.50p 32.50p 30.00p 31.50p 4463
13/12/2011 33.00p 33.00p 32.00p 32.50p 6322
12/12/2011 33.50p 33.89p 32.03p 33.00p 23599
09/12/2011 37.50p 37.50p 30.00p 33.50p 44786
08/12/2011 41.50p 41.50p 35.10p 37.50p 13156
07/12/2011 41.50p 42.50p 35.00p 42.50p 39311
06/12/2011 41.00p 41.50p 40.00p 41.50p 9115
05/12/2011 41.50p 45.00p 40.80p 41.00p 84400
02/12/2011 44.50p 58.75p 38.00p 40.00p 529038
01/12/2011 32.00p 32.00p 29.00p 29.00p 6794
30/11/2011 33.00p 33.00p 32.00p 32.00p 390
29/11/2011 33.00p 33.00p 32.20p 33.00p 0
28/11/2011 33.00p 33.00p 32.20p 33.00p 884
25/11/2011 33.00p 33.00p 32.00p 33.00p 90
24/11/2011 33.00p 33.00p 32.00p 33.00p 1100
23/11/2011 34.50p 34.50p 31.00p 33.00p 7890
22/11/2011 34.50p 34.50p 34.20p 34.50p 2500
21/11/2011 34.50p 34.50p 34.00p 34.50p 3669
18/11/2011 35.50p 35.50p 34.40p 34.50p 6911
17/11/2011 38.00p 38.00p 35.00p 35.50p 33325
16/11/2011 38.00p 38.00p 37.00p 38.00p 990
15/11/2011 38.00p 38.00p 37.00p 38.00p 1500
14/11/2011 38.00p 38.00p 37.00p 38.00p 14500
11/11/2011 38.00p 38.00p 37.00p 38.00p 15274
10/11/2011 38.00p 38.00p 37.80p 38.00p 2200
09/11/2011 38.00p 38.00p 37.00p 38.00p 2400
08/11/2011 38.00p 38.00p 37.10p 38.00p 3000
07/11/2011 39.00p 39.00p 37.00p 38.00p 4040
04/11/2011 40.00p 40.00p 37.00p 39.00p 12502
03/11/2011 40.00p 40.00p 38.00p 40.00p 1230
02/11/2011 41.50p 41.50p 37.00p 40.00p 59806
01/11/2011 41.50p 41.75p 40.00p 41.50p 0
31/10/2011 41.50p 41.75p 40.00p 41.50p 4346
28/10/2011 44.00p 44.50p 36.50p 41.50p 23037
27/10/2011 42.50p 44.00p 41.25p 44.00p 23463
26/10/2011 44.00p 44.00p 34.50p 41.50p 16828
25/10/2011 44.00p 44.00p 43.40p 44.00p 5550
24/10/2011 44.00p 44.00p 43.50p 44.00p 1500
21/10/2011 43.50p 44.00p 40.00p 44.00p 34539
20/10/2011 44.00p 44.00p 43.00p 43.50p 3000
19/10/2011 44.00p 44.00p 43.00p 44.00p 1604
18/10/2011 44.50p 44.50p 43.10p 44.00p 6635
17/10/2011 44.50p 44.50p 42.00p 44.50p 2027
14/10/2011 45.00p 45.00p 41.50p 44.50p 11835
13/10/2011 43.50p 45.00p 43.00p 45.00p 12328
12/10/2011 43.50p 43.50p 42.00p 43.50p 302
11/10/2011 43.50p 43.50p 42.00p 43.50p 2284
10/10/2011 46.50p 46.50p 40.00p 44.50p 35971
07/10/2011 47.50p 47.50p 45.00p 46.50p 1232
06/10/2011 47.50p 47.50p 45.00p 47.50p 9307
05/10/2011 50.50p 50.50p 40.00p 47.50p 37511
04/10/2011 54.00p 54.00p 50.00p 50.50p 8651
03/10/2011 54.00p 54.00p 52.00p 54.00p 1521
30/09/2011 54.00p 54.00p 51.00p 54.00p 8781
29/09/2011 55.00p 55.00p 53.00p 54.00p 3406
28/09/2011 55.00p 55.00p 53.00p 55.00p 1
27/09/2011 55.00p 55.00p 53.00p 55.00p 261
26/09/2011 55.00p 55.00p 53.00p 55.00p 626
23/09/2011 55.00p 55.25p 53.00p 55.00p 11495
22/09/2011 57.50p 57.50p 55.00p 55.00p 25907
21/09/2011 58.50p 58.50p 55.00p 57.50p 4500
20/09/2011 59.50p 59.50p 57.00p 58.50p 4050
19/09/2011 60.00p 60.00p 58.00p 59.50p 647
16/09/2011 60.00p 60.00p 58.00p 60.00p 600
15/09/2011 61.00p 61.00p 58.10p 60.00p 4204
14/09/2011 61.00p 61.00p 59.00p 61.00p 4850
13/09/2011 61.50p 61.50p 59.00p 61.00p 8291
12/09/2011 61.50p 61.50p 60.10p 61.00p 3291
09/09/2011 63.50p 63.50p 62.10p 63.50p 1983
08/09/2011 63.50p 63.50p 62.20p 63.50p 2000
07/09/2011 66.00p 66.00p 62.00p 63.50p 8338
06/09/2011 66.00p 66.00p 65.10p 66.00p 1500
05/09/2011 66.00p 66.00p 65.00p 66.00p 4122
02/09/2011 66.50p 66.50p 65.00p 66.00p 4400
01/09/2011 66.50p 66.50p 65.20p 66.50p 1850
31/08/2011 66.50p 66.50p 65.30p 66.50p 2504
30/08/2011 66.50p 66.50p 65.05p 66.50p 5000
26/08/2011 66.50p 66.50p 66.00p 66.50p 0
25/08/2011 66.00p 66.50p 66.00p 66.50p 1000
24/08/2011 63.50p 67.00p 63.50p 66.00p 22980
23/08/2011 62.50p 64.25p 62.20p 63.50p 6000
22/08/2011 63.50p 63.50p 60.00p 62.50p 16210
19/08/2011 64.00p 64.90p 62.00p 63.50p 5780
18/08/2011 64.00p 64.00p 63.00p 64.00p 1800
17/08/2011 64.00p 64.20p 64.00p 64.00p 7000
16/08/2011 64.00p 64.00p 62.20p 64.00p 2500
15/08/2011 65.50p 65.50p 63.00p 64.00p 5706
12/08/2011 65.50p 65.50p 63.50p 65.50p 1000
11/08/2011 67.50p 67.50p 61.00p 63.00p 26808
10/08/2011 69.50p 71.38p 67.50p 67.50p 8632
09/08/2011 65.50p 70.00p 64.59p 66.50p 66348
08/08/2011 63.50p 65.50p 60.32p 65.50p 12928
05/08/2011 63.50p 63.50p 49.00p 63.50p 26655
04/08/2011 67.00p 68.96p 64.00p 65.50p 6980
03/08/2011 67.00p 69.00p 65.15p 67.00p 8611
02/08/2011 67.50p 67.50p 66.20p 67.00p 1992
01/08/2011 67.50p 67.50p 67.00p 67.50p 901
29/07/2011 67.50p 70.00p 66.50p 67.50p 12500
28/07/2011 67.50p 70.00p 67.50p 67.50p 1500
27/07/2011 73.00p 73.20p 66.00p 67.50p 26277
26/07/2011 72.00p 74.00p 72.00p 73.00p 2017
25/07/2011 72.00p 74.00p 71.90p 72.00p 3446
22/07/2011 72.00p 73.80p 71.60p 72.00p 0
21/07/2011 73.50p 73.80p 71.60p 72.00p 7643
20/07/2011 70.50p 75.00p 69.30p 73.50p 14391
19/07/2011 70.00p 72.50p 70.00p 70.50p 2600
18/07/2011 65.00p 71.00p 65.00p 70.00p 26787
15/07/2011 65.00p 65.30p 64.20p 65.00p 2679
14/07/2011 65.50p 65.50p 64.10p 65.00p 3656
13/07/2011 65.50p 65.50p 64.10p 65.50p 7508
12/07/2011 65.50p 66.00p 64.00p 65.50p 4100
11/07/2011 65.50p 67.40p 63.00p 65.50p 16625
08/07/2011 69.50p 69.50p 63.30p 65.50p 15419
07/07/2011 70.50p 70.50p 67.00p 69.50p 15450
06/07/2011 68.50p 71.00p 67.80p 70.50p 9735
05/07/2011 65.00p 69.00p 65.00p 68.50p 16508
04/07/2011 54.00p 67.00p 54.00p 65.00p 61562
01/07/2011 58.50p 58.50p 53.20p 54.00p 23679
30/06/2011 60.00p 60.00p 56.00p 58.50p 11804
29/06/2011 60.50p 60.50p 50.80p 60.00p 37227
28/06/2011 60.50p 60.70p 60.50p 60.50p 200
27/06/2011 61.00p 61.50p 59.00p 60.50p 12230

*Close Price adjusted for both dividends and splits