Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Mineral & Financial Investments Limited (DI) (MAFL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2020 | 8.00p | 8.40p | 7.02p | 7.50p | 153713 |
| 08/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/12/2020 | 8.00p | 8.25p | 8.00p | 8.00p | 2957 |
| 04/12/2020 | 8.00p | 8.30p | 8.00p | 8.00p | 2500 |
| 03/12/2020 | 8.00p | 8.00p | 7.60p | 8.00p | 15191 |
| 02/12/2020 | 8.25p | 8.39p | 7.81p | 8.00p | 108283 |
| 01/12/2020 | 8.70p | 8.70p | 7.60p | 8.05p | 137890 |
| 30/11/2020 | 9.25p | 9.99p | 8.51p | 8.70p | 507602 |
| 27/11/2020 | 8.50p | 8.95p | 8.00p | 8.50p | 38702 |
| 26/11/2020 | 8.90p | 9.15p | 8.50p | 8.50p | 42928 |
| 25/11/2020 | 8.90p | 8.90p | 8.50p | 8.50p | 6441 |
| 24/11/2020 | 8.90p | 9.15p | 8.70p | 8.90p | 16606 |
| 23/11/2020 | 8.90p | 9.30p | 8.70p | 9.30p | 19683 |
| 20/11/2020 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 19/11/2020 | 8.90p | 9.30p | 8.50p | 8.90p | 195519 |
| 18/11/2020 | 8.90p | 9.13p | 8.78p | 8.90p | 47848 |
| 17/11/2020 | 7.75p | 9.50p | 7.01p | 8.90p | 871976 |
| 16/11/2020 | 7.75p | 8.05p | 7.01p | 7.75p | 7067 |
| 13/11/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 3239 |
| 12/11/2020 | 7.75p | 8.13p | 7.01p | 7.75p | 88233 |
| 10/11/2020 | 7.40p | 7.75p | 7.10p | 7.50p | 53550 |
| 09/11/2020 | 7.20p | 7.60p | 7.10p | 7.40p | 96597 |
| 06/11/2020 | 7.20p | 7.39p | 7.01p | 7.20p | 12325 |
| 05/11/2020 | 7.20p | 7.39p | 7.20p | 7.20p | 12463 |
| 04/11/2020 | 7.20p | 7.39p | 7.01p | 7.20p | 44812 |
| 03/11/2020 | 7.25p | 7.25p | 7.00p | 7.20p | 53339 |
| 02/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/10/2020 | 7.75p | 7.75p | 6.75p | 7.25p | 47106 |
| 29/10/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 51284 |
| 28/10/2020 | 7.63p | 7.81p | 7.20p | 7.50p | 95714 |
| 27/10/2020 | 7.90p | 7.90p | 7.25p | 7.63p | 91422 |
| 26/10/2020 | 7.90p | 8.30p | 7.42p | 7.90p | 189448 |
| 23/10/2020 | 7.90p | 7.90p | 7.38p | 7.90p | 55000 |
| 22/10/2020 | 8.00p | 8.20p | 7.42p | 7.90p | 84174 |
| 21/10/2020 | 8.00p | 8.49p | 7.52p | 8.00p | 143268 |
| 20/10/2020 | 8.00p | 8.38p | 8.00p | 8.00p | 5000 |
| 19/10/2020 | 8.38p | 8.50p | 7.60p | 8.00p | 152916 |
| 16/10/2020 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/10/2020 | 8.50p | 8.50p | 8.00p | 8.38p | 61446 |
| 14/10/2020 | 8.00p | 8.88p | 8.00p | 8.50p | 67859 |
| 13/10/2020 | 7.25p | 8.50p | 7.11p | 8.00p | 270864 |
| 12/10/2020 | 7.50p | 7.50p | 7.01p | 7.25p | 50756 |
| 09/10/2020 | 7.50p | 7.80p | 7.00p | 7.50p | 285942 |
| 08/10/2020 | 7.75p | 7.88p | 7.00p | 7.50p | 407177 |
| 07/10/2020 | 8.25p | 8.25p | 7.50p | 7.75p | 46811 |
| 06/10/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 2500 |
| 05/10/2020 | 8.50p | 8.50p | 8.01p | 8.25p | 2507 |
| 02/10/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 1152 |
| 01/10/2020 | 8.50p | 8.90p | 8.00p | 8.25p | 175033 |
| 30/09/2020 | 8.50p | 8.99p | 8.25p | 8.50p | 58549 |
| 29/09/2020 | 8.50p | 9.00p | 8.25p | 8.50p | 5088 |
| 28/09/2020 | 8.50p | 8.50p | 8.25p | 8.50p | 5000 |
| 25/09/2020 | 8.50p | 8.50p | 8.25p | 8.50p | 24169 |
| 24/09/2020 | 8.50p | 8.50p | 8.25p | 8.50p | 18230 |
| 23/09/2020 | 8.50p | 8.50p | 8.05p | 8.50p | 50000 |
| 22/09/2020 | 8.50p | 8.60p | 8.01p | 8.50p | 74289 |
| 21/09/2020 | 8.75p | 8.75p | 7.70p | 8.50p | 97832 |
| 18/09/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/09/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/09/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 500 |
| 15/09/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/09/2020 | 8.50p | 8.50p | 8.10p | 8.50p | 16045 |
| 11/09/2020 | 9.00p | 9.00p | 7.75p | 8.50p | 195265 |
| 10/09/2020 | 9.00p | 9.00p | 8.50p | 9.00p | 3000 |
| 09/09/2020 | 9.00p | 9.00p | 8.51p | 9.00p | 100 |
| 08/09/2020 | 9.00p | 9.25p | 8.50p | 9.00p | 66933 |
| 07/09/2020 | 9.00p | 9.30p | 8.50p | 9.00p | 11502 |
| 04/09/2020 | 9.00p | 9.45p | 8.60p | 9.00p | 138077 |
| 03/09/2020 | 9.00p | 9.00p | 8.60p | 9.00p | 100 |
| 02/09/2020 | 9.00p | 9.40p | 8.50p | 9.00p | 60000 |
| 01/09/2020 | 9.00p | 9.40p | 9.00p | 9.00p | 20000 |
| 28/08/2020 | 9.50p | 9.50p | 8.50p | 9.00p | 181994 |
| 27/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/08/2020 | 9.50p | 9.75p | 9.50p | 9.50p | 5048 |
| 25/08/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 60000 |
| 24/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/08/2020 | 9.50p | 9.50p | 9.05p | 9.50p | 37233 |
| 20/08/2020 | 9.50p | 9.50p | 9.10p | 9.50p | 67115 |
| 19/08/2020 | 10.00p | 10.40p | 9.50p | 9.50p | 94607 |
| 18/08/2020 | 9.25p | 10.40p | 9.25p | 10.00p | 217741 |
| 17/08/2020 | 8.50p | 9.75p | 8.50p | 9.25p | 166393 |
| 14/08/2020 | 8.50p | 8.95p | 8.13p | 8.50p | 68565 |
| 13/08/2020 | 8.50p | 8.50p | 8.10p | 8.50p | 55256 |
| 12/08/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/08/2020 | 8.50p | 8.50p | 8.13p | 8.50p | 100150 |
| 10/08/2020 | 9.00p | 9.00p | 8.25p | 8.50p | 50000 |
| 07/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 15456 |
| 06/08/2020 | 9.00p | 9.00p | 8.51p | 9.00p | 40564 |
| 05/08/2020 | 9.00p | 9.00p | 8.60p | 9.00p | 99315 |
| 04/08/2020 | 9.25p | 9.25p | 9.00p | 9.00p | 89734 |
| 03/08/2020 | 9.25p | 9.50p | 9.08p | 9.25p | 40868 |
| 31/07/2020 | 9.00p | 9.50p | 9.00p | 9.25p | 229784 |
| 30/07/2020 | 9.00p | 9.00p | 8.87p | 9.00p | 71225 |
| 29/07/2020 | 9.00p | 9.00p | 8.75p | 9.00p | 130789 |
| 28/07/2020 | 8.63p | 9.50p | 8.49p | 9.00p | 153245 |
| 27/07/2020 | 8.25p | 9.00p | 8.25p | 8.63p | 232603 |
| 24/07/2020 | 6.88p | 9.20p | 6.88p | 8.50p | 265872 |
| 23/07/2020 | 6.88p | 7.25p | 6.77p | 6.88p | 83465 |
| 22/07/2020 | 7.00p | 7.00p | 6.40p | 6.88p | 50849 |
| 21/07/2020 | 7.00p | 7.30p | 7.00p | 7.00p | 32876 |
| 20/07/2020 | 7.00p | 7.00p | 6.63p | 7.00p | 30000 |
| 17/07/2020 | 6.93p | 7.30p | 6.36p | 7.00p | 182723 |
| 16/07/2020 | 7.25p | 7.25p | 6.00p | 6.93p | 115242 |
| 15/07/2020 | 7.30p | 7.30p | 6.50p | 7.25p | 35904 |
| 14/07/2020 | 7.88p | 7.88p | 6.80p | 7.30p | 95383 |
| 13/07/2020 | 7.88p | 7.88p | 7.70p | 7.88p | 75667 |
| 10/07/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 200000 |
| 09/07/2020 | 8.13p | 8.13p | 7.50p | 7.88p | 33164 |
| 08/07/2020 | 8.13p | 8.13p | 7.75p | 8.13p | 22300 |
| 07/07/2020 | 8.13p | 8.25p | 8.13p | 8.13p | 10000 |
| 06/07/2020 | 8.13p | 8.49p | 7.81p | 8.13p | 148390 |
| 03/07/2020 | 7.75p | 9.00p | 7.75p | 8.13p | 308969 |
| 02/07/2020 | 7.00p | 8.00p | 7.00p | 7.50p | 116750 |
| 01/07/2020 | 6.75p | 7.50p | 6.68p | 7.00p | 71143 |
| 30/06/2020 | 6.75p | 6.75p | 6.60p | 6.75p | 207390 |
| 29/06/2020 | 7.00p | 7.00p | 6.25p | 6.75p | 144254 |
| 26/06/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/06/2020 | 7.00p | 7.20p | 6.66p | 7.00p | 54300 |
| 24/06/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 4256 |
| 23/06/2020 | 7.50p | 7.50p | 6.50p | 7.25p | 28333 |
| 22/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/06/2020 | 7.50p | 7.64p | 7.50p | 7.50p | 3861 |
| 17/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/06/2020 | 7.50p | 7.70p | 7.00p | 7.50p | 66923 |
| 12/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 2000 |
| 11/06/2020 | 7.50p | 7.88p | 7.00p | 7.50p | 7569 |
| 10/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 877 |
| 09/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 2966 |
| 04/06/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 173962 |
| 03/06/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 12455 |
| 02/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 755027 |
| 01/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/05/2020 | 7.50p | 7.90p | 7.00p | 7.50p | 1726 |
| 28/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/05/2020 | 7.50p | 7.90p | 7.00p | 7.50p | 94918 |
| 25/05/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 4500 |
| 22/05/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 4500 |
| 21/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/05/2020 | 7.50p | 7.90p | 7.00p | 7.50p | 52000 |
| 19/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/05/2020 | 7.50p | 7.90p | 7.11p | 7.50p | 14136 |
| 15/05/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 87139 |
| 14/05/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 24350 |
| 13/05/2020 | 7.75p | 7.75p | 7.50p | 7.50p | 7500 |
| 12/05/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/05/2020 | 8.00p | 8.48p | 7.50p | 7.75p | 9336 |
| 08/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/05/2020 | 8.00p | 8.48p | 8.00p | 8.00p | 542 |
| 04/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/05/2020 | 8.00p | 8.00p | 7.60p | 8.00p | 8811 |
| 30/04/2020 | 8.00p | 8.49p | 7.50p | 8.00p | 40132 |
| 29/04/2020 | 8.00p | 8.49p | 8.00p | 8.00p | 9675 |
| 28/04/2020 | 8.00p | 8.20p | 7.00p | 8.00p | 173735 |
| 27/04/2020 | 8.00p | 8.20p | 7.50p | 8.00p | 18878 |
| 24/04/2020 | 8.00p | 8.20p | 8.00p | 8.00p | 2293 |
| 23/04/2020 | 7.50p | 8.49p | 7.50p | 8.00p | 204008 |
| 22/04/2020 | 7.50p | 7.50p | 7.10p | 7.50p | 8255 |
| 21/04/2020 | 7.75p | 7.95p | 7.10p | 7.50p | 26273 |
| 20/04/2020 | 7.25p | 7.98p | 7.25p | 7.75p | 118500 |
| 17/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/04/2020 | 7.25p | 7.25p | 6.99p | 7.25p | 28711 |
| 13/04/2020 | 7.75p | 7.75p | 7.25p | 7.25p | 33602 |
| 10/04/2020 | 7.75p | 7.75p | 7.25p | 7.25p | 33602 |
| 09/04/2020 | 7.75p | 7.75p | 7.25p | 7.25p | 33602 |
| 08/04/2020 | 7.50p | 7.75p | 7.50p | 7.75p | 0 |
| 07/04/2020 | 7.75p | 7.95p | 7.51p | 7.75p | 51912 |
| 06/04/2020 | 7.75p | 7.95p | 7.51p | 7.75p | 9633 |
| 03/04/2020 | 7.50p | 7.75p | 7.50p | 7.75p | 185377 |
| 02/04/2020 | 7.75p | 7.95p | 7.75p | 7.75p | 6138 |
| 01/04/2020 | 7.75p | 7.75p | 7.51p | 7.75p | 17000 |
| 31/03/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/03/2020 | 7.75p | 7.75p | 7.53p | 7.75p | 12015 |
| 27/03/2020 | 7.75p | 7.98p | 7.53p | 7.75p | 5310 |
| 26/03/2020 | 7.60p | 8.00p | 7.51p | 7.75p | 105823 |
| 25/03/2020 | 7.75p | 7.75p | 7.50p | 7.60p | 163665 |
| 24/03/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/03/2020 | 8.00p | 8.00p | 7.75p | 7.75p | 101558 |
| 20/03/2020 | 7.75p | 8.14p | 7.50p | 8.00p | 15035 |
| 19/03/2020 | 8.25p | 8.25p | 7.44p | 7.75p | 60511 |
| 18/03/2020 | 9.00p | 9.00p | 8.00p | 8.25p | 28200 |
| 17/03/2020 | 9.00p | 9.00p | 8.51p | 9.00p | 3000 |
| 16/03/2020 | 9.75p | 9.75p | 8.20p | 9.00p | 213522 |
| 13/03/2020 | 9.75p | 9.75p | 9.55p | 9.75p | 1459 |
| 12/03/2020 | 9.75p | 9.75p | 9.55p | 9.75p | 22880 |
| 11/03/2020 | 9.75p | 9.75p | 9.55p | 9.75p | 206000 |
| 10/03/2020 | 9.75p | 9.75p | 9.52p | 9.75p | 14293 |
| 09/03/2020 | 9.50p | 10.00p | 9.50p | 9.75p | 200000 |
| 06/03/2020 | 9.75p | 9.75p | 9.50p | 9.50p | 213021 |
| 05/03/2020 | 9.50p | 9.99p | 9.50p | 9.75p | 34492 |
| 04/03/2020 | 8.88p | 9.25p | 8.88p | 9.25p | 2898 |
| 03/03/2020 | 8.75p | 9.24p | 8.50p | 8.88p | 51350 |
*Close Price adjusted for both dividends and splits