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
19/04/2023 20.00p 20.65p 19.00p 20.50p 47033
18/04/2023 20.50p 21.00p 20.00p 20.00p 16973
17/04/2023 19.00p 22.00p 19.00p 20.50p 73381
14/04/2023 20.50p 20.50p 19.94p 20.00p 89315
13/04/2023 20.00p 21.00p 18.60p 20.50p 30093
12/04/2023 20.00p 20.00p 19.30p 20.00p 409
11/04/2023 20.00p 21.00p 19.00p 20.00p 88
06/04/2023 20.00p 20.00p 19.00p 20.00p 6171
05/04/2023 20.00p 21.00p 19.00p 20.00p 32669
04/04/2023 20.00p 21.00p 19.00p 20.00p 258
03/04/2023 20.50p 21.00p 19.00p 20.00p 22801
31/03/2023 22.00p 22.00p 19.00p 20.50p 94551
30/03/2023 22.00p 22.46p 21.00p 22.00p 84286
29/03/2023 23.00p 24.00p 21.00p 22.00p 56057
28/03/2023 23.00p 24.00p 22.00p 22.00p 77059
27/03/2023 23.50p 25.60p 22.36p 23.00p 4147
24/03/2023 23.50p 25.00p 22.36p 25.00p 5081
23/03/2023 23.50p 25.00p 22.36p 23.50p 35026
22/03/2023 23.50p 25.00p 22.36p 23.50p 23746
21/03/2023 23.50p 25.00p 22.00p 23.50p 56312
20/03/2023 23.50p 25.20p 23.50p 25.20p 622
17/03/2023 23.50p 25.00p 23.30p 23.50p 4669
16/03/2023 23.00p 25.00p 22.00p 23.50p 86206
15/03/2023 22.00p 24.00p 21.00p 23.00p 110115
14/03/2023 21.00p 23.00p 21.00p 22.00p 58981
13/03/2023 21.00p 22.00p 20.55p 22.00p 2904
10/03/2023 22.50p 24.00p 20.30p 21.00p 116979
09/03/2023 21.00p 24.00p 21.00p 23.00p 105927
08/03/2023 20.00p 22.00p 20.00p 21.00p 111391
07/03/2023 19.50p 20.70p 19.07p 20.00p 41494
06/03/2023 19.50p 20.00p 19.50p 19.50p 10
03/03/2023 19.50p 20.00p 19.07p 19.50p 8217
02/03/2023 20.00p 20.00p 19.00p 19.50p 55098
01/03/2023 20.00p 20.00p 19.00p 20.00p 11844
28/02/2023 20.00p 20.00p 19.06p 20.00p 1407
27/02/2023 20.25p 21.00p 19.06p 20.00p 2114
24/02/2023 20.00p 20.60p 19.00p 20.25p 139471
23/02/2023 20.00p 20.24p 19.00p 20.00p 31427
22/02/2023 19.50p 20.70p 19.10p 20.00p 41742
21/02/2023 20.00p 20.00p 19.00p 19.50p 32040
20/02/2023 20.00p 21.00p 19.00p 20.00p 6361
17/02/2023 20.00p 20.52p 19.00p 20.00p 24201
16/02/2023 20.00p 20.70p 20.00p 20.00p 8304
15/02/2023 18.50p 21.40p 18.00p 20.00p 78432
14/02/2023 19.25p 19.34p 18.00p 18.50p 31624
13/02/2023 19.75p 19.75p 18.50p 18.50p 26992
10/02/2023 18.00p 20.00p 16.70p 19.25p 317492
09/02/2023 17.50p 19.00p 17.00p 18.00p 34564
08/02/2023 17.50p 17.50p 17.00p 17.50p 5000
07/02/2023 17.50p 18.00p 17.00p 17.50p 41893
06/02/2023 17.00p 17.50p 17.00p 17.50p 27685
03/02/2023 17.50p 17.50p 16.10p 17.00p 12800
02/02/2023 17.50p 18.00p 17.00p 17.50p 134193
01/02/2023 18.00p 18.00p 16.20p 17.50p 104529
31/01/2023 18.00p 19.00p 17.00p 18.00p 13525
30/01/2023 18.00p 19.00p 17.06p 18.00p 610
27/01/2023 18.00p 18.00p 17.00p 18.00p 1689
26/01/2023 18.00p 18.50p 17.06p 18.00p 2358
25/01/2023 18.00p 18.00p 17.80p 18.00p 0
24/01/2023 18.00p 18.00p 17.00p 18.00p 14141
23/01/2023 18.00p 19.00p 17.40p 18.00p 17913
20/01/2023 18.00p 18.00p 17.40p 18.00p 7633
19/01/2023 18.00p 18.00p 17.50p 18.00p 3000
18/01/2023 18.00p 18.62p 18.00p 18.00p 2084
17/01/2023 18.00p 18.00p 17.00p 18.00p 60868
16/01/2023 18.50p 19.00p 17.00p 18.00p 1949
13/01/2023 17.75p 18.49p 17.18p 17.75p 237848
12/01/2023 17.75p 18.49p 17.00p 17.75p 51390
11/01/2023 18.50p 19.00p 17.55p 18.25p 3087
10/01/2023 18.50p 18.61p 17.50p 18.50p 37325
09/01/2023 18.50p 19.50p 17.00p 18.50p 20299
06/01/2023 18.50p 19.50p 17.50p 18.50p 191
05/01/2023 18.50p 18.88p 17.50p 18.50p 41611
04/01/2023 18.50p 19.50p 17.70p 18.10p 48793
03/01/2023 18.00p 19.00p 17.26p 18.50p 37338
30/12/2022 18.00p 18.96p 18.00p 18.00p 20000
29/12/2022 18.00p 18.91p 17.00p 18.00p 52431
28/12/2022 19.00p 19.00p 18.00p 18.00p 32247
23/12/2022 19.00p 19.00p 18.05p 18.75p 14432
22/12/2022 19.25p 19.57p 18.00p 19.00p 35329
21/12/2022 19.25p 20.00p 18.50p 19.25p 862
20/12/2022 19.50p 19.81p 18.55p 19.25p 39674
19/12/2022 19.25p 20.00p 19.00p 19.50p 108226
16/12/2022 17.75p 22.00p 17.61p 19.50p 443786
15/12/2022 18.00p 18.50p 17.50p 18.40p 95227
14/12/2022 17.75p 18.50p 17.41p 18.00p 66031
13/12/2022 17.25p 18.50p 17.00p 17.75p 111017
12/12/2022 17.00p 17.89p 16.00p 17.25p 71922
09/12/2022 15.75p 18.91p 15.37p 16.75p 554355
08/12/2022 15.50p 15.80p 15.11p 15.50p 69099
07/12/2022 15.00p 16.00p 14.86p 15.50p 86110
06/12/2022 15.00p 15.10p 14.50p 15.00p 54928
05/12/2022 14.10p 16.18p 13.50p 15.00p 261336
02/12/2022 14.10p 14.42p 13.50p 14.10p 10480
01/12/2022 14.50p 14.50p 13.50p 14.10p 44570
30/11/2022 14.50p 14.70p 14.00p 14.50p 18090
29/11/2022 14.75p 15.50p 13.50p 14.50p 663847
28/11/2022 12.25p 17.50p 11.67p 14.75p 1991721
25/11/2022 12.50p 12.50p 11.88p 12.25p 25200
24/11/2022 12.50p 12.67p 12.50p 12.50p 0
23/11/2022 12.50p 12.50p 12.01p 12.50p 970
22/11/2022 12.50p 12.50p 12.01p 12.50p 106
21/11/2022 12.50p 12.50p 12.01p 12.50p 22
18/11/2022 12.50p 12.67p 12.50p 12.50p 0
17/11/2022 12.50p 12.50p 12.03p 12.50p 18
16/11/2022 12.50p 13.00p 12.50p 12.50p 40
15/11/2022 12.50p 12.67p 12.50p 12.50p 0
14/11/2022 12.50p 12.50p 12.00p 12.50p 7382
11/11/2022 12.50p 12.50p 12.14p 12.50p 28427
10/11/2022 12.50p 12.50p 12.00p 12.50p 17
09/11/2022 12.00p 13.00p 11.50p 12.50p 22550
08/11/2022 12.00p 12.10p 11.51p 12.00p 17769
07/11/2022 12.00p 12.50p 11.52p 12.00p 1526
04/11/2022 12.00p 12.50p 11.50p 12.00p 13074
03/11/2022 12.00p 12.00p 11.83p 12.00p 0
02/11/2022 12.00p 12.00p 11.51p 12.00p 7625
01/11/2022 12.00p 12.00p 11.65p 12.00p 25000
31/10/2022 12.00p 12.24p 11.60p 12.00p 17787
28/10/2022 12.25p 13.00p 11.65p 12.00p 57500
27/10/2022 12.50p 13.00p 11.50p 12.25p 134718
26/10/2022 12.50p 12.50p 12.00p 12.50p 108
25/10/2022 12.50p 12.50p 12.27p 12.50p 3859
24/10/2022 12.50p 12.67p 12.50p 12.50p 0
21/10/2022 12.50p 13.00p 12.50p 12.50p 1000
20/10/2022 12.50p 13.00p 12.50p 12.50p 8467
19/10/2022 12.50p 13.00p 12.50p 12.50p 13500
18/10/2022 12.00p 13.00p 11.50p 12.50p 81753
17/10/2022 12.00p 12.17p 12.00p 12.00p 0
14/10/2022 12.00p 12.00p 11.50p 12.00p 5778
13/10/2022 12.00p 12.22p 11.67p 12.00p 19256
12/10/2022 12.25p 12.28p 11.50p 12.00p 10116
11/10/2022 12.75p 12.90p 12.17p 12.25p 77248
10/10/2022 12.25p 13.50p 11.80p 12.75p 57707
07/10/2022 12.25p 12.60p 11.52p 12.25p 1560
06/10/2022 12.25p 13.00p 11.50p 12.25p 912
05/10/2022 12.25p 12.25p 12.25p 12.25p 0
04/10/2022 12.25p 12.72p 11.52p 12.25p 6365
03/10/2022 12.25p 12.72p 11.55p 12.25p 5700
30/09/2022 12.25p 12.73p 11.55p 12.25p 11831
29/09/2022 12.25p 12.25p 12.25p 12.25p 0
28/09/2022 12.25p 12.25p 12.25p 12.25p 0
27/09/2022 12.25p 12.25p 12.25p 12.25p 0
26/09/2022 12.50p 12.88p 11.50p 12.25p 34250
23/09/2022 12.50p 13.00p 12.50p 12.50p 7
22/09/2022 12.50p 13.00p 12.11p 12.50p 10667
21/09/2022 12.50p 13.00p 12.00p 12.50p 2232
20/09/2022 12.25p 12.50p 12.00p 12.50p 231
16/09/2022 12.50p 13.00p 12.50p 12.50p 41511
15/09/2022 12.25p 13.00p 12.01p 12.50p 2178
14/09/2022 12.75p 13.50p 12.00p 12.50p 261888
13/09/2022 11.75p 13.50p 11.75p 12.75p 43086
12/09/2022 11.25p 12.50p 11.25p 11.75p 17817
09/09/2022 11.25p 12.00p 10.71p 11.50p 4612
08/09/2022 10.75p 11.85p 10.63p 11.25p 106908
07/09/2022 10.75p 11.20p 10.00p 10.75p 35100
06/09/2022 11.25p 11.25p 10.56p 10.75p 15000
05/09/2022 11.25p 11.25p 10.56p 11.00p 9980
02/09/2022 11.25p 11.25p 11.00p 11.00p 0
01/09/2022 11.00p 11.50p 10.55p 11.00p 193962
31/08/2022 11.00p 11.00p 10.50p 11.00p 1921
30/08/2022 11.00p 11.15p 10.51p 11.00p 2387
26/08/2022 11.00p 11.00p 11.00p 11.00p 0
25/08/2022 11.00p 11.00p 10.50p 11.00p 2000
24/08/2022 11.00p 11.00p 10.50p 11.00p 50
23/08/2022 11.00p 11.00p 10.50p 11.00p 2200
22/08/2022 10.75p 11.00p 10.75p 11.00p 0
19/08/2022 10.75p 11.00p 11.00p 11.00p 0
18/08/2022 11.00p 11.00p 10.51p 11.00p 100
17/08/2022 11.00p 11.45p 11.00p 11.00p 895
16/08/2022 10.50p 11.50p 10.50p 11.00p 70557
15/08/2022 10.50p 10.89p 10.25p 10.50p 26232
12/08/2022 10.50p 10.89p 10.27p 10.50p 144776
11/08/2022 10.50p 10.50p 10.25p 10.25p 2500
10/08/2022 10.50p 10.25p 10.25p 10.25p 0
09/08/2022 10.25p 10.25p 10.02p 10.25p 161
08/08/2022 10.50p 10.50p 10.00p 10.25p 2414
05/08/2022 10.50p 10.50p 10.00p 10.50p 64
04/08/2022 10.50p 10.57p 10.00p 10.50p 5042
03/08/2022 10.50p 10.50p 10.50p 10.50p 0
02/08/2022 10.50p 11.00p 10.50p 10.50p 200
01/08/2022 10.50p 11.00p 10.01p 10.50p 1533
29/07/2022 10.50p 10.50p 10.00p 10.50p 20040
28/07/2022 10.00p 11.67p 9.75p 10.50p 240127
27/07/2022 10.00p 10.00p 9.50p 10.00p 400
26/07/2022 10.00p 10.35p 9.72p 10.00p 9614
25/07/2022 10.00p 10.36p 9.70p 10.00p 10516
22/07/2022 10.00p 10.36p 10.00p 10.00p 5000
21/07/2022 10.00p 10.00p 10.00p 10.00p 0
20/07/2022 9.50p 10.40p 9.50p 10.00p 77944
19/07/2022 9.50p 9.50p 9.50p 9.50p 0
18/07/2022 9.50p 10.00p 9.50p 9.50p 50
15/07/2022 9.75p 9.90p 9.50p 9.50p 50421
14/07/2022 9.75p 9.87p 9.75p 9.75p 1000
13/07/2022 9.75p 9.89p 9.50p 9.75p 735
12/07/2022 9.75p 9.75p 9.50p 9.75p 319
11/07/2022 10.00p 10.00p 9.50p 9.75p 1735
08/07/2022 10.00p 10.00p 9.60p 9.75p 8528
07/07/2022 10.00p 9.75p 9.75p 9.75p 0
06/07/2022 10.00p 10.00p 9.65p 9.75p 60000
05/07/2022 10.00p 10.15p 9.50p 10.00p 106466

*Close Price adjusted for both dividends and splits