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
18/03/2010 120.00p 120.00p 120.00p 120.00p 0
17/03/2010 120.00p 120.00p 120.00p 120.00p 0
16/03/2010 120.00p 120.00p 120.00p 120.00p 0
15/03/2010 132.50p 132.50p 120.00p 120.00p 0
12/03/2010 137.50p 137.50p 125.00p 132.50p 4653
11/03/2010 137.50p 137.50p 137.50p 137.50p 0
10/03/2010 137.50p 137.50p 126.50p 137.50p 100
09/03/2010 137.50p 137.50p 137.50p 137.50p 0
08/03/2010 137.50p 137.50p 137.50p 137.50p 0
05/03/2010 125.00p 140.00p 125.00p 137.50p 2500
04/03/2010 150.00p 157.50p 125.00p 125.00p 3560
03/03/2010 100.00p 170.00p 100.00p 150.00p 5652
02/03/2010 100.00p 100.00p 100.00p 100.00p 0
01/03/2010 100.00p 100.00p 100.00p 100.00p 0
26/02/2010 100.00p 100.00p 85.00p 100.00p 100
25/02/2010 100.00p 100.00p 100.00p 100.00p 0
24/02/2010 100.00p 100.00p 100.00p 100.00p 0
23/02/2010 100.00p 100.00p 100.00p 100.00p 0
22/02/2010 100.00p 100.00p 100.00p 100.00p 0
19/02/2010 100.00p 100.00p 100.00p 100.00p 0
18/02/2010 100.00p 100.00p 100.00p 100.00p 0
17/02/2010 100.00p 100.00p 100.00p 100.00p 0
16/02/2010 100.00p 100.00p 100.00p 100.00p 0
15/02/2010 100.00p 100.00p 100.00p 100.00p 0
12/02/2010 100.00p 100.00p 100.00p 100.00p 0
11/02/2010 100.00p 100.00p 100.00p 100.00p 0
10/02/2010 100.00p 100.00p 100.00p 100.00p 0
09/02/2010 100.00p 100.00p 100.00p 100.00p 0
08/02/2010 100.00p 100.00p 100.00p 100.00p 0
05/02/2010 100.00p 100.00p 100.00p 100.00p 0
04/02/2010 100.00p 100.00p 100.00p 100.00p 0
03/02/2010 100.00p 110.00p 80.00p 100.00p 1376
02/02/2010 100.00p 100.00p 100.00p 100.00p 0
01/02/2010 100.00p 100.00p 100.00p 100.00p 0
29/01/2010 100.00p 100.00p 100.00p 100.00p 0
28/01/2010 100.00p 100.00p 100.00p 100.00p 0
27/01/2010 112.50p 112.50p 112.50p 112.50p 0
26/01/2010 112.50p 112.50p 112.50p 112.50p 0
25/01/2010 112.50p 112.50p 112.50p 112.50p 0
22/01/2010 112.50p 112.50p 112.50p 112.50p 0
21/01/2010 137.50p 137.50p 110.00p 112.50p 3672
20/01/2010 137.50p 137.50p 137.50p 137.50p 0
19/01/2010 137.50p 137.50p 137.50p 137.50p 0
18/01/2010 137.50p 137.50p 137.50p 137.50p 0
15/01/2010 137.50p 137.50p 137.50p 137.50p 0
14/01/2010 137.50p 137.50p 137.50p 137.50p 0
13/01/2010 137.50p 137.50p 137.50p 137.50p 0
12/01/2010 137.50p 137.50p 137.50p 137.50p 0
11/01/2010 137.50p 137.50p 137.50p 137.50p 0
08/01/2010 137.50p 137.50p 137.50p 137.50p 0
07/01/2010 137.50p 137.50p 137.50p 137.50p 0
06/01/2010 137.50p 137.50p 137.50p 137.50p 0
05/01/2010 137.50p 137.50p 125.00p 137.50p 100
04/01/2010 150.00p 150.00p 137.50p 137.50p 0
31/12/2009 150.00p 150.00p 150.00p 150.00p 0
30/12/2009 150.00p 150.00p 150.00p 150.00p 0
29/12/2009 150.00p 150.00p 150.00p 150.00p 0
24/12/2009 150.00p 150.00p 150.00p 150.00p 0
23/12/2009 150.00p 150.00p 150.00p 150.00p 0
22/12/2009 150.00p 150.00p 150.00p 150.00p 0
21/12/2009 150.00p 150.00p 150.00p 150.00p 0
18/12/2009 150.00p 150.00p 150.00p 150.00p 0
17/12/2009 150.00p 150.00p 150.00p 150.00p 0
16/12/2009 150.00p 150.00p 150.00p 150.00p 0
15/12/2009 150.00p 150.00p 150.00p 150.00p 0
14/12/2009 150.00p 150.00p 150.00p 150.00p 0
11/12/2009 150.00p 150.00p 150.00p 150.00p 0
10/12/2009 150.00p 150.00p 150.00p 150.00p 0
09/12/2009 150.00p 150.00p 150.00p 150.00p 0
08/12/2009 150.00p 150.00p 150.00p 150.00p 0
07/12/2009 150.00p 150.00p 150.00p 150.00p 0
04/12/2009 150.00p 150.00p 150.00p 150.00p 0
03/12/2009 150.00p 150.00p 150.00p 150.00p 0
02/12/2009 150.00p 150.00p 150.00p 150.00p 0
01/12/2009 150.00p 150.00p 150.00p 150.00p 0
30/11/2009 150.00p 150.00p 150.00p 150.00p 0
27/11/2009 150.00p 150.00p 150.00p 150.00p 0
26/11/2009 150.00p 162.50p 150.00p 150.00p 0
25/11/2009 150.00p 150.00p 150.00p 150.00p 0
24/11/2009 150.00p 150.00p 150.00p 150.00p 0
23/11/2009 150.00p 150.00p 150.00p 150.00p 0
20/11/2009 150.00p 150.00p 125.00p 150.00p 500
19/11/2009 150.00p 150.00p 150.00p 150.00p 0
18/11/2009 162.50p 162.50p 126.00p 150.00p 750
17/11/2009 162.50p 162.50p 126.00p 162.50p 1250
16/11/2009 162.50p 162.50p 162.50p 162.50p 0
13/11/2009 162.50p 162.50p 162.50p 162.50p 0
12/11/2009 162.50p 162.50p 162.50p 162.50p 0
11/11/2009 162.50p 162.50p 162.50p 162.50p 0
10/11/2009 162.50p 162.50p 162.50p 162.50p 0
09/11/2009 162.50p 162.50p 162.50p 162.50p 0
06/11/2009 162.50p 162.50p 162.50p 162.50p 0
05/11/2009 162.50p 162.50p 162.50p 162.50p 0
04/11/2009 162.50p 162.50p 162.50p 162.50p 0
03/11/2009 162.50p 162.50p 162.50p 162.50p 0
02/11/2009 162.50p 162.50p 162.50p 162.50p 0
30/10/2009 162.50p 162.50p 162.50p 162.50p 0
29/10/2009 162.50p 162.50p 162.50p 162.50p 0
28/10/2009 162.50p 162.50p 162.50p 162.50p 0
27/10/2009 162.50p 162.50p 162.50p 162.50p 0
26/10/2009 162.50p 162.50p 162.50p 162.50p 0
23/10/2009 162.50p 162.50p 162.50p 162.50p 0
22/10/2009 162.50p 162.50p 162.50p 162.50p 0
21/10/2009 162.50p 162.50p 162.50p 162.50p 0
20/10/2009 162.50p 162.50p 162.50p 162.50p 0
19/10/2009 162.50p 197.00p 162.50p 162.50p 60
16/10/2009 162.50p 162.50p 162.50p 162.50p 0
15/10/2009 162.50p 162.50p 130.00p 162.50p 500
14/10/2009 162.50p 162.50p 162.50p 162.50p 0
13/10/2009 162.50p 162.50p 162.50p 162.50p 0
12/10/2009 162.50p 162.50p 162.50p 162.50p 0
09/10/2009 162.50p 162.50p 162.50p 162.50p 0
08/10/2009 162.50p 199.00p 162.50p 162.50p 50
07/10/2009 162.50p 162.50p 162.50p 162.50p 0
06/10/2009 162.50p 162.50p 162.50p 162.50p 0
05/10/2009 162.50p 162.50p 162.50p 162.50p 0
02/10/2009 70.00p 162.50p 70.00p 162.50p 595
01/10/2009 65.00p 65.00p 65.00p 65.00p 0
30/09/2009 65.00p 65.00p 65.00p 65.00p 0
29/09/2009 75.00p 75.00p 65.00p 65.00p 218
28/09/2009 75.00p 75.00p 75.00p 75.00p 0
25/09/2009 75.00p 75.00p 75.00p 75.00p 0
24/09/2009 75.00p 75.00p 75.00p 75.00p 0
23/09/2009 75.00p 75.00p 75.00p 75.00p 0
22/09/2009 75.00p 75.00p 75.00p 75.00p 0
21/09/2009 75.00p 75.00p 75.00p 75.00p 0

*Close Price adjusted for both dividends and splits