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
17/09/2021 11.50p 11.50p 11.00p 11.50p 316
16/09/2021 11.50p 11.50p 11.50p 11.50p 0
15/09/2021 11.75p 11.75p 11.50p 11.50p 0
14/09/2021 11.50p 11.50p 10.50p 11.50p 54000
13/09/2021 11.00p 11.80p 10.56p 11.50p 266594
10/09/2021 11.00p 11.00p 10.50p 11.00p 8242
09/09/2021 11.00p 11.00p 10.70p 11.00p 0
08/09/2021 11.00p 11.00p 10.70p 10.70p 4065
07/09/2021 11.00p 11.00p 10.10p 11.00p 143314
06/09/2021 11.25p 11.50p 10.50p 11.00p 50719
03/09/2021 11.25p 11.25p 10.75p 11.25p 1637
02/09/2021 11.25p 11.25p 10.50p 11.25p 4836
01/09/2021 11.25p 11.25p 10.67p 11.25p 49729
31/08/2021 11.50p 11.50p 10.67p 11.25p 4960
30/08/2021 11.25p 11.25p 10.67p 11.25p 25826
27/08/2021 11.25p 11.25p 10.67p 11.25p 25826
26/08/2021 11.25p 11.25p 10.67p 11.25p 10510
25/08/2021 11.25p 11.44p 11.25p 11.25p 35000
24/08/2021 11.00p 12.00p 10.50p 11.25p 46300
23/08/2021 11.00p 11.00p 11.00p 11.00p 0
20/08/2021 11.00p 11.00p 10.50p 11.00p 4030
19/08/2021 11.00p 11.00p 10.50p 11.00p 20000
18/08/2021 11.50p 11.50p 10.50p 11.00p 50611
17/08/2021 11.50p 11.50p 10.90p 10.90p 1000
16/08/2021 11.50p 12.50p 10.50p 11.25p 62042
13/08/2021 11.50p 11.75p 11.50p 11.75p 1000
12/08/2021 11.50p 11.75p 11.50p 11.75p 0
11/08/2021 11.50p 11.75p 11.08p 11.75p 20000
10/08/2021 11.50p 11.75p 11.00p 11.75p 1908
09/08/2021 11.50p 11.75p 11.17p 11.75p 41074
06/08/2021 11.50p 11.50p 11.31p 11.50p 40664
05/08/2021 11.00p 12.50p 10.85p 11.75p 168376
04/08/2021 10.75p 11.50p 10.50p 11.00p 321223
03/08/2021 10.75p 11.35p 10.25p 10.75p 98356
02/08/2021 10.75p 10.75p 10.75p 10.75p 0
30/07/2021 10.75p 10.75p 10.25p 10.75p 1469
29/07/2021 10.75p 10.75p 10.25p 10.75p 91272
28/07/2021 10.75p 10.75p 10.24p 10.75p 48920
27/07/2021 10.75p 11.20p 10.40p 10.75p 58794
26/07/2021 10.00p 10.75p 10.00p 10.75p 257470
23/07/2021 10.00p 10.00p 9.80p 10.00p 1134
22/07/2021 10.75p 11.00p 9.56p 10.00p 115460
21/07/2021 10.75p 10.75p 10.75p 10.75p 0
20/07/2021 10.75p 10.75p 10.00p 10.75p 38176
19/07/2021 10.75p 10.75p 10.23p 10.75p 16360
16/07/2021 10.75p 10.80p 10.75p 10.75p 4583
15/07/2021 11.25p 11.25p 10.00p 10.75p 35400
14/07/2021 11.25p 11.25p 11.25p 11.25p 0
13/07/2021 11.50p 11.50p 10.20p 11.25p 274188
12/07/2021 11.50p 11.50p 11.06p 11.50p 3000
09/07/2021 11.25p 11.65p 11.25p 11.50p 34257
08/07/2021 10.75p 11.45p 10.30p 11.25p 52328
07/07/2021 11.50p 12.00p 10.00p 10.60p 346947
06/07/2021 11.50p 11.50p 11.00p 11.50p 17958
05/07/2021 11.50p 12.00p 11.10p 11.50p 213619
02/07/2021 11.25p 12.00p 10.00p 11.50p 213561
01/07/2021 11.50p 11.90p 11.10p 11.50p 97986
30/06/2021 11.50p 11.50p 11.50p 11.50p 0
29/06/2021 12.00p 12.96p 11.00p 11.50p 246578
28/06/2021 12.25p 13.00p 11.00p 12.00p 128968
25/06/2021 12.25p 12.25p 11.50p 12.25p 35234
24/06/2021 12.25p 12.25p 12.10p 12.25p 5000
23/06/2021 11.50p 13.00p 11.00p 12.25p 183278
22/06/2021 12.75p 13.20p 11.00p 11.50p 838665
21/06/2021 13.00p 13.00p 11.50p 12.50p 73373
18/06/2021 13.25p 13.25p 12.00p 13.00p 51085
17/06/2021 13.00p 14.00p 12.99p 13.25p 96411
16/06/2021 13.25p 13.25p 12.50p 13.00p 22500
15/06/2021 13.75p 14.50p 12.30p 13.25p 349251
14/06/2021 13.25p 14.90p 13.00p 13.75p 829391
11/06/2021 13.25p 13.97p 12.91p 13.25p 216668
10/06/2021 13.50p 14.09p 12.70p 13.25p 162029
09/06/2021 13.25p 14.15p 12.60p 13.50p 296571
08/06/2021 11.75p 14.50p 11.75p 13.25p 1696888
07/06/2021 12.25p 12.25p 11.20p 11.75p 45944
04/06/2021 12.50p 13.00p 11.50p 12.25p 30278
03/06/2021 12.50p 12.50p 12.50p 12.50p 0
02/06/2021 12.50p 12.79p 11.50p 12.50p 35332
01/06/2021 12.50p 12.95p 11.62p 12.50p 33144
31/05/2021 12.50p 13.00p 12.20p 12.50p 64007
28/05/2021 12.50p 13.00p 12.20p 12.50p 64007
27/05/2021 13.00p 13.50p 12.00p 12.50p 32413
26/05/2021 12.50p 13.80p 12.00p 12.00p 125741
25/05/2021 12.00p 13.00p 12.00p 12.50p 163909
24/05/2021 12.25p 12.25p 11.50p 12.00p 33747
21/05/2021 12.00p 13.00p 11.50p 12.25p 203699
20/05/2021 12.00p 12.50p 11.50p 12.00p 80658
19/05/2021 11.75p 12.50p 11.50p 12.00p 187885
18/05/2021 11.75p 12.47p 11.50p 11.75p 30788
17/05/2021 11.75p 12.47p 11.50p 11.75p 65722
14/05/2021 11.50p 12.47p 11.00p 11.75p 216934
13/05/2021 11.00p 13.00p 11.00p 11.50p 981705
12/05/2021 10.35p 11.40p 10.00p 11.00p 107193
11/05/2021 11.00p 11.00p 10.25p 10.60p 143174
10/05/2021 11.00p 12.00p 10.50p 11.00p 264565
07/05/2021 11.25p 11.40p 10.50p 11.00p 153570
06/05/2021 11.75p 11.76p 10.80p 11.25p 311462
05/05/2021 9.75p 12.50p 9.75p 11.75p 604108
04/05/2021 9.50p 10.40p 9.09p 9.75p 138499
03/05/2021 9.50p 9.50p 8.60p 9.50p 220
30/04/2021 9.50p 9.50p 8.60p 9.50p 220
29/04/2021 9.50p 10.30p 9.50p 9.50p 2009
28/04/2021 9.00p 10.46p 8.60p 9.50p 125782
27/04/2021 9.75p 10.00p 8.66p 9.00p 280707
26/04/2021 9.75p 9.90p 9.00p 9.75p 134182
23/04/2021 9.75p 9.75p 9.15p 9.75p 36901
22/04/2021 9.75p 9.90p 9.75p 9.75p 28409
21/04/2021 9.75p 9.75p 9.15p 9.75p 65880
20/04/2021 9.75p 9.75p 9.75p 9.75p 0
19/04/2021 9.75p 10.30p 9.75p 9.75p 59034
16/04/2021 9.75p 10.30p 9.08p 9.75p 129137
15/04/2021 9.75p 10.30p 9.00p 9.75p 451838
14/04/2021 10.75p 11.50p 9.50p 9.75p 138470
13/04/2021 10.75p 10.75p 10.75p 10.75p 0
12/04/2021 10.75p 11.30p 10.09p 10.75p 3699
09/04/2021 10.75p 11.30p 10.00p 10.75p 93954
08/04/2021 10.75p 11.20p 10.75p 10.75p 7943
07/04/2021 10.75p 10.75p 10.00p 10.75p 170
06/04/2021 10.75p 10.75p 10.75p 10.75p 0
05/04/2021 10.75p 10.75p 10.20p 10.75p 30953
02/04/2021 10.75p 10.75p 10.20p 10.75p 30953
01/04/2021 10.75p 10.75p 10.20p 10.75p 30953
31/03/2021 10.75p 11.30p 10.20p 10.75p 25974
30/03/2021 11.00p 11.34p 10.00p 10.75p 26392
29/03/2021 11.00p 11.00p 10.60p 11.00p 29029
26/03/2021 11.15p 11.50p 10.50p 11.00p 109543
25/03/2021 10.90p 11.80p 10.35p 11.15p 243994
24/03/2021 11.35p 12.00p 10.50p 10.90p 46943
23/03/2021 11.35p 11.80p 11.35p 11.35p 15008
22/03/2021 11.35p 12.15p 10.62p 11.35p 28781
19/03/2021 11.60p 12.18p 11.07p 11.35p 230294
18/03/2021 11.25p 12.50p 10.50p 11.60p 414147
17/03/2021 11.85p 11.85p 10.66p 11.25p 86899
16/03/2021 12.00p 12.27p 11.50p 11.85p 192217
15/03/2021 11.25p 12.50p 10.80p 11.80p 1054552
12/03/2021 11.25p 12.00p 10.50p 11.25p 130176
11/03/2021 11.75p 12.17p 10.40p 10.80p 424342
10/03/2021 11.00p 12.48p 10.50p 10.80p 890216
09/03/2021 10.25p 12.00p 10.00p 11.00p 691125
08/03/2021 9.50p 11.00p 9.00p 9.00p 298090
05/03/2021 9.50p 10.00p 8.70p 9.50p 128519
04/03/2021 10.60p 11.00p 8.73p 9.50p 333943
03/03/2021 10.60p 11.20p 10.00p 10.60p 240566
02/03/2021 10.75p 11.20p 10.00p 10.60p 24824
01/03/2021 10.75p 10.75p 10.75p 10.75p 0
26/02/2021 10.75p 11.20p 9.83p 10.75p 76202
25/02/2021 10.50p 11.50p 10.00p 10.75p 484708
24/02/2021 10.50p 10.60p 10.25p 10.50p 64210
23/02/2021 10.50p 10.98p 10.50p 10.50p 17663
22/02/2021 10.50p 10.98p 10.06p 10.50p 12020
19/02/2021 10.65p 11.50p 10.00p 10.40p 567298
18/02/2021 10.65p 11.27p 10.00p 10.00p 199614
17/02/2021 11.00p 11.39p 10.00p 10.65p 250066
16/02/2021 10.85p 11.50p 10.28p 11.00p 392784
15/02/2021 9.50p 11.50p 9.28p 10.85p 650387
12/02/2021 9.50p 9.98p 9.25p 9.50p 55022
11/02/2021 9.50p 9.50p 9.11p 9.50p 13705
10/02/2021 9.25p 9.95p 9.00p 9.50p 10703
09/02/2021 9.25p 9.48p 9.11p 9.25p 23999
08/02/2021 9.25p 9.49p 9.00p 9.25p 36085
05/02/2021 9.58p 10.00p 9.00p 9.25p 42004
04/02/2021 9.58p 9.58p 9.58p 9.58p 0
03/02/2021 9.50p 9.58p 8.94p 9.58p 237127
02/02/2021 10.25p 10.25p 9.00p 9.50p 189802
01/02/2021 10.00p 11.00p 9.50p 10.25p 183855
29/01/2021 9.75p 10.50p 8.75p 10.00p 151519
28/01/2021 10.00p 10.38p 9.00p 9.75p 233668
27/01/2021 9.00p 10.50p 8.88p 10.00p 708783
26/01/2021 8.88p 9.90p 8.40p 9.10p 425166
25/01/2021 8.63p 9.50p 8.25p 8.88p 47040
22/01/2021 8.50p 9.00p 8.25p 8.63p 148386
21/01/2021 8.75p 9.25p 8.00p 8.50p 98410
20/01/2021 9.15p 9.65p 8.00p 8.75p 90278
19/01/2021 8.60p 10.00p 8.25p 9.15p 344304
18/01/2021 8.85p 8.90p 8.00p 8.40p 219474
15/01/2021 10.00p 10.20p 8.50p 9.10p 935509
14/01/2021 10.50p 11.00p 9.00p 9.63p 1303825
13/01/2021 8.38p 14.00p 8.30p 10.00p 3779973
12/01/2021 8.50p 9.05p 8.01p 8.38p 129124
11/01/2021 9.50p 9.50p 8.00p 8.50p 258249
08/01/2021 9.50p 9.90p 9.01p 9.50p 35222
07/01/2021 9.80p 10.39p 9.05p 9.45p 307435
06/01/2021 9.50p 10.35p 9.50p 9.80p 559568
05/01/2021 9.40p 9.80p 9.01p 9.50p 88499
04/01/2021 9.88p 10.46p 9.00p 9.45p 364061
31/12/2020 8.65p 10.49p 8.52p 9.88p 796867
30/12/2020 8.00p 9.00p 7.51p 8.65p 103234
29/12/2020 8.00p 8.25p 7.51p 8.00p 91122
25/12/2020 8.00p 8.15p 7.55p 8.00p 60000
24/12/2020 8.00p 8.15p 7.55p 8.00p 60000
23/12/2020 8.00p 8.30p 7.55p 8.00p 107904
22/12/2020 8.38p 8.38p 7.55p 8.00p 205860
21/12/2020 8.25p 8.90p 8.25p 8.38p 224655
18/12/2020 7.40p 8.25p 7.01p 8.25p 392771
17/12/2020 7.90p 7.90p 7.40p 7.40p 65113
16/12/2020 7.50p 8.49p 7.50p 7.70p 342309
15/12/2020 7.50p 7.75p 7.01p 7.50p 8651
14/12/2020 7.50p 7.50p 7.50p 7.50p 0
11/12/2020 7.50p 7.75p 7.50p 7.50p 0
10/12/2020 7.50p 7.75p 7.50p 7.75p 35469

*Close Price adjusted for both dividends and splits