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
02/02/2024 11.50p 11.67p 11.50p 11.50p 3000
01/02/2024 11.50p 11.50p 11.10p 11.50p 100
31/01/2024 11.50p 11.50p 11.10p 11.50p 13329
30/01/2024 11.50p 11.60p 11.50p 11.50p 0
29/01/2024 11.00p 12.00p 10.50p 11.50p 95145
26/01/2024 10.25p 11.00p 9.50p 11.00p 124659
25/01/2024 10.25p 10.25p 10.20p 10.25p 0
24/01/2024 10.25p 10.25p 9.80p 10.25p 4890
23/01/2024 10.25p 10.50p 10.25p 10.25p 19
22/01/2024 10.25p 10.25p 10.17p 10.25p 0
19/01/2024 10.75p 10.75p 10.00p 10.25p 239123
18/01/2024 11.00p 11.17p 11.00p 11.00p 0
17/01/2024 11.00p 11.00p 10.50p 11.00p 49890
16/01/2024 11.00p 11.50p 10.53p 11.00p 7220
15/01/2024 11.00p 11.00p 10.98p 11.00p 28648
12/01/2024 11.00p 11.00p 10.53p 11.00p 32517
11/01/2024 11.00p 11.15p 11.00p 11.00p 2
10/01/2024 11.00p 11.00p 10.50p 11.00p 23657
09/01/2024 11.75p 12.50p 10.93p 11.00p 59874
08/01/2024 11.75p 11.75p 11.50p 11.75p 104767
05/01/2024 11.75p 11.75p 11.23p 11.75p 50000
04/01/2024 12.00p 12.50p 11.00p 11.75p 29575
03/01/2024 11.75p 11.75p 11.30p 11.75p 0
02/01/2024 12.25p 12.50p 11.00p 11.75p 248123
29/12/2023 12.00p 12.00p 11.50p 12.00p 7223
28/12/2023 12.00p 12.50p 11.50p 12.00p 42834
27/12/2023 12.00p 12.00p 11.92p 12.00p 39121
22/12/2023 12.25p 12.25p 11.50p 12.00p 12500
21/12/2023 11.75p 12.22p 11.50p 12.00p 282091
20/12/2023 11.50p 11.65p 11.00p 11.65p 207761
19/12/2023 11.50p 11.50p 10.70p 10.70p 13650
18/12/2023 11.50p 11.50p 11.00p 11.50p 3118
15/12/2023 11.50p 11.75p 11.50p 11.50p 0
14/12/2023 11.30p 12.00p 10.55p 11.50p 151877
13/12/2023 11.50p 11.70p 11.35p 11.50p 27104
12/12/2023 11.50p 12.00p 11.03p 11.50p 304
11/12/2023 11.50p 11.50p 11.00p 11.50p 8893
08/12/2023 11.50p 11.50p 11.00p 11.50p 5000
07/12/2023 11.75p 11.75p 11.00p 11.50p 16753
06/12/2023 11.75p 12.50p 11.75p 11.75p 13500
05/12/2023 11.50p 11.50p 11.00p 11.50p 7500
04/12/2023 11.50p 11.50p 11.03p 11.50p 32481
01/12/2023 11.50p 11.50p 11.00p 11.50p 638
30/11/2023 11.50p 11.50p 11.00p 11.50p 594
29/11/2023 11.50p 11.50p 11.40p 11.50p 0
28/11/2023 11.50p 12.00p 11.00p 11.50p 19582
27/11/2023 11.50p 11.50p 11.42p 11.50p 284
24/11/2023 11.50p 11.50p 11.03p 11.50p 2781
23/11/2023 11.50p 11.50p 11.29p 11.50p 0
22/11/2023 11.50p 11.50p 11.29p 11.50p 0
21/11/2023 11.50p 11.50p 11.03p 11.50p 1029
20/11/2023 11.50p 11.50p 11.29p 11.50p 0
17/11/2023 11.50p 11.50p 11.03p 11.50p 7106
16/11/2023 11.50p 11.50p 11.29p 11.50p 0
15/11/2023 11.50p 11.55p 11.00p 11.50p 5
14/11/2023 11.50p 11.50p 11.29p 11.50p 0
13/11/2023 11.50p 11.50p 11.00p 11.50p 325
10/11/2023 11.50p 11.50p 11.05p 11.50p 32000
09/11/2023 11.50p 11.50p 11.29p 11.50p 0
08/11/2023 11.50p 11.60p 11.05p 11.50p 32253
07/11/2023 11.75p 11.75p 11.05p 11.50p 16000
06/11/2023 11.75p 11.75p 11.55p 11.75p 0
03/11/2023 11.75p 12.50p 11.05p 11.75p 28399
02/11/2023 11.75p 11.75p 11.05p 11.75p 28
01/11/2023 11.75p 11.75p 11.25p 11.75p 40000
31/10/2023 11.75p 11.75p 11.63p 11.75p 0
30/10/2023 11.75p 11.75p 11.05p 11.75p 294
27/10/2023 11.75p 11.75p 11.05p 11.75p 2000
26/10/2023 12.00p 12.00p 11.00p 11.75p 64570
25/10/2023 12.00p 12.10p 12.00p 12.00p 0
24/10/2023 11.75p 12.50p 11.53p 12.00p 18856
23/10/2023 11.00p 11.89p 11.00p 11.50p 117087
20/10/2023 10.00p 11.00p 10.00p 11.00p 396793
19/10/2023 9.50p 10.00p 9.50p 9.50p 87402
18/10/2023 10.00p 10.00p 9.10p 9.50p 165458
17/10/2023 10.25p 10.25p 10.00p 10.00p 39910
16/10/2023 10.75p 10.75p 9.49p 10.25p 552730
13/10/2023 10.75p 10.80p 10.75p 10.75p 33778
12/10/2023 10.75p 10.75p 10.50p 10.75p 11350
11/10/2023 10.75p 10.99p 10.53p 10.75p 22154
10/10/2023 10.75p 10.99p 10.75p 10.75p 11966
09/10/2023 10.75p 11.80p 10.75p 11.80p 20
06/10/2023 10.75p 10.75p 10.52p 10.75p 1000
05/10/2023 10.75p 10.75p 10.52p 10.75p 1000
04/10/2023 10.75p 10.75p 10.30p 10.75p 5155
03/10/2023 11.50p 11.50p 10.68p 10.75p 20719
02/10/2023 11.50p 11.50p 11.03p 11.50p 30
29/09/2023 11.50p 11.67p 11.50p 11.50p 0
28/09/2023 12.50p 12.50p 11.30p 11.50p 47570
27/09/2023 12.50p 12.60p 12.00p 12.50p 1617
26/09/2023 12.50p 12.60p 12.50p 12.50p 20000
25/09/2023 12.75p 12.75p 12.00p 12.50p 103972
22/09/2023 12.75p 12.75p 12.50p 12.75p 1593
21/09/2023 12.75p 12.75p 12.50p 12.75p 966
20/09/2023 12.75p 12.75p 12.50p 12.75p 2000
19/09/2023 12.75p 13.00p 12.52p 13.00p 10500
18/09/2023 12.75p 12.89p 12.10p 12.75p 308434
15/09/2023 12.75p 12.75p 12.71p 12.75p 0
14/09/2023 12.75p 12.75p 12.50p 12.75p 23864
13/09/2023 13.25p 13.25p 12.50p 12.75p 3940
12/09/2023 13.25p 13.25p 12.50p 12.75p 37
11/09/2023 13.25p 13.25p 12.50p 12.75p 18032
08/09/2023 13.25p 13.25p 12.75p 12.75p 10000
07/09/2023 13.25p 13.30p 12.67p 12.75p 112000
06/09/2023 13.50p 13.50p 13.03p 13.25p 24070
05/09/2023 13.00p 13.50p 12.68p 13.50p 89765
04/09/2023 13.00p 13.15p 12.50p 13.00p 16575
01/09/2023 13.00p 13.17p 12.68p 13.00p 17345
31/08/2023 14.50p 14.50p 12.07p 13.00p 783599
30/08/2023 15.50p 15.50p 14.00p 14.50p 130476
29/08/2023 15.50p 15.50p 15.03p 15.50p 50
25/08/2023 15.50p 15.50p 15.03p 15.50p 10032
24/08/2023 15.50p 16.00p 15.00p 15.50p 10147
23/08/2023 15.50p 15.50p 15.03p 15.50p 582
22/08/2023 15.50p 15.50p 15.20p 15.50p 0
21/08/2023 15.50p 15.50p 15.20p 15.50p 0
18/08/2023 15.50p 16.00p 15.00p 15.50p 10008
17/08/2023 15.50p 15.50p 15.00p 15.50p 15000
16/08/2023 15.50p 16.00p 15.00p 15.80p 11518
15/08/2023 15.50p 15.50p 15.20p 15.50p 0
14/08/2023 15.50p 15.85p 15.03p 15.50p 34373
11/08/2023 15.50p 15.50p 15.20p 15.50p 0
10/08/2023 15.50p 16.00p 15.00p 15.50p 43278
09/08/2023 16.00p 16.00p 15.50p 15.50p 2618
08/08/2023 15.50p 15.50p 15.13p 15.50p 5076
07/08/2023 15.50p 15.98p 15.13p 15.50p 6559
04/08/2023 16.50p 17.00p 14.98p 15.50p 99098
03/08/2023 16.50p 16.50p 16.33p 16.50p 0
02/08/2023 17.00p 17.00p 15.50p 16.50p 75518
01/08/2023 17.50p 17.50p 16.60p 17.00p 40097
31/07/2023 17.50p 17.73p 16.50p 17.50p 2556
28/07/2023 16.75p 17.80p 16.75p 17.50p 44786
27/07/2023 17.25p 17.90p 16.60p 17.90p 52664
26/07/2023 19.50p 19.50p 17.00p 17.50p 222277
25/07/2023 19.25p 19.50p 19.25p 19.25p 0
24/07/2023 19.25p 20.00p 18.50p 19.25p 11526
21/07/2023 19.25p 19.25p 18.50p 19.25p 5280
20/07/2023 19.25p 19.25p 18.50p 19.25p 6259
19/07/2023 19.25p 19.25p 19.00p 19.25p 231
18/07/2023 19.25p 19.25p 18.50p 19.25p 8863
17/07/2023 19.00p 19.25p 18.50p 19.25p 37563
14/07/2023 19.00p 19.25p 18.50p 19.25p 4
13/07/2023 19.25p 19.25p 19.25p 19.25p 0
12/07/2023 19.25p 19.25p 18.50p 19.25p 26778
11/07/2023 19.25p 19.25p 18.55p 19.25p 5000
10/07/2023 20.00p 20.00p 18.50p 19.25p 94934
07/07/2023 19.75p 21.00p 19.00p 21.00p 74589
06/07/2023 19.75p 21.00p 18.50p 20.00p 15631
05/07/2023 17.75p 19.75p 17.75p 19.75p 59755
04/07/2023 17.75p 17.75p 17.05p 17.75p 20837
03/07/2023 18.00p 18.00p 17.00p 17.75p 92263
30/06/2023 18.00p 18.00p 17.06p 18.00p 30017
29/06/2023 18.00p 18.50p 17.06p 18.00p 55398
28/06/2023 18.00p 18.00p 17.06p 18.00p 300
27/06/2023 18.00p 18.10p 17.00p 17.50p 7032
26/06/2023 18.00p 18.11p 17.50p 18.00p 27158
23/06/2023 17.50p 18.20p 17.47p 18.00p 95977
22/06/2023 17.75p 17.75p 17.20p 17.50p 58235
21/06/2023 17.75p 18.29p 17.61p 17.75p 11496
20/06/2023 17.75p 18.31p 17.75p 17.75p 2162
19/06/2023 17.75p 18.40p 17.00p 17.75p 88056
16/06/2023 17.50p 18.50p 17.50p 17.75p 51478
15/06/2023 18.25p 18.63p 17.28p 18.25p 20000
14/06/2023 19.00p 20.00p 18.00p 18.25p 29010
13/06/2023 19.00p 19.45p 18.00p 19.00p 59027
12/06/2023 19.00p 19.50p 18.25p 19.00p 25566
09/06/2023 19.00p 20.00p 19.00p 19.00p 2860
08/06/2023 19.00p 19.00p 18.20p 19.00p 9121
07/06/2023 19.00p 19.00p 18.57p 19.00p 0
06/06/2023 19.50p 19.50p 18.20p 19.00p 43843
05/06/2023 19.50p 19.98p 19.03p 19.50p 5645
02/06/2023 21.00p 22.00p 19.00p 19.50p 157905
01/06/2023 21.00p 22.00p 20.09p 21.00p 48349
31/05/2023 19.50p 21.00p 18.26p 21.00p 129636
30/05/2023 20.50p 20.98p 19.00p 19.50p 74719
26/05/2023 21.00p 21.00p 20.00p 20.50p 16799
25/05/2023 21.00p 22.75p 20.00p 21.00p 245363
24/05/2023 25.50p 25.50p 21.00p 21.00p 102993
23/05/2023 25.50p 26.70p 24.00p 25.50p 125117
22/05/2023 25.50p 27.00p 24.00p 25.50p 11465
19/05/2023 23.00p 27.00p 23.00p 25.50p 113572
18/05/2023 22.00p 24.00p 22.00p 23.00p 19004
17/05/2023 22.00p 23.00p 21.17p 22.00p 5180
16/05/2023 21.50p 23.00p 21.00p 22.00p 19207
15/05/2023 21.50p 22.95p 20.00p 21.50p 14909
12/05/2023 22.00p 23.00p 20.65p 21.50p 5436
11/05/2023 21.00p 22.00p 21.00p 21.00p 24997
10/05/2023 21.00p 21.78p 20.00p 21.00p 34370
09/05/2023 21.00p 21.70p 20.00p 21.00p 7194
05/05/2023 20.00p 22.00p 19.54p 21.00p 36744
04/05/2023 20.75p 21.48p 19.50p 20.00p 565
03/05/2023 21.00p 21.80p 19.88p 20.75p 39051
02/05/2023 20.00p 20.80p 19.00p 20.00p 5035
28/04/2023 18.75p 21.00p 18.50p 20.00p 258901
27/04/2023 20.00p 21.40p 19.00p 21.40p 11247
26/04/2023 20.00p 20.00p 19.00p 20.00p 25000
25/04/2023 20.00p 21.00p 19.28p 20.00p 8334
24/04/2023 20.75p 20.75p 19.23p 20.00p 31246
21/04/2023 20.75p 21.29p 20.75p 20.75p 0
20/04/2023 20.50p 20.75p 19.50p 20.75p 29609

*Close Price adjusted for both dividends and splits