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 |
|---|---|---|---|---|---|
| 02/03/2020 | 9.50p | 9.50p | 8.75p | 8.75p | 22463 |
| 28/02/2020 | 9.50p | 9.50p | 8.91p | 9.50p | 39317 |
| 27/02/2020 | 9.05p | 11.00p | 8.60p | 10.00p | 122545 |
| 26/02/2020 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 25/02/2020 | 9.05p | 9.05p | 8.60p | 9.05p | 1458 |
| 24/02/2020 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
| 21/02/2020 | 9.13p | 9.13p | 8.80p | 9.05p | 5725 |
| 20/02/2020 | 9.25p | 9.25p | 8.80p | 9.13p | 20302 |
| 19/02/2020 | 9.38p | 9.50p | 9.00p | 9.25p | 94403 |
| 18/02/2020 | 9.75p | 9.75p | 9.10p | 9.38p | 78573 |
| 17/02/2020 | 9.75p | 9.99p | 9.75p | 9.75p | 70363 |
| 14/02/2020 | 9.75p | 9.99p | 9.75p | 9.75p | 19925 |
| 13/02/2020 | 9.75p | 10.00p | 9.75p | 9.75p | 35785 |
| 12/02/2020 | 10.00p | 10.00p | 9.50p | 9.75p | 432748 |
| 11/02/2020 | 10.00p | 10.30p | 9.65p | 10.00p | 79814 |
| 10/02/2020 | 9.75p | 10.10p | 9.75p | 10.00p | 56502 |
| 07/02/2020 | 10.25p | 10.30p | 9.50p | 9.75p | 178469 |
| 06/02/2020 | 10.25p | 10.38p | 10.00p | 10.25p | 14545 |
| 05/02/2020 | 10.50p | 10.50p | 10.00p | 10.25p | 135799 |
| 04/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/02/2020 | 11.00p | 11.25p | 10.00p | 10.50p | 35970 |
| 31/01/2020 | 11.00p | 11.00p | 10.50p | 11.00p | 130 |
| 30/01/2020 | 11.25p | 11.25p | 11.00p | 11.00p | 14529 |
| 29/01/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 28/01/2020 | 11.50p | 11.50p | 11.00p | 11.25p | 6505 |
| 27/01/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 50861 |
| 24/01/2020 | 10.50p | 11.50p | 10.50p | 11.50p | 43897 |
| 23/01/2020 | 10.50p | 11.00p | 10.50p | 10.50p | 99926 |
| 22/01/2020 | 10.75p | 10.80p | 10.00p | 10.50p | 19142 |
| 21/01/2020 | 11.25p | 11.25p | 10.50p | 10.75p | 39829 |
| 20/01/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/01/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 16/01/2020 | 11.25p | 11.58p | 10.50p | 11.25p | 212223 |
| 15/01/2020 | 11.50p | 11.63p | 10.50p | 11.25p | 61877 |
| 14/01/2020 | 11.00p | 14.00p | 10.50p | 11.50p | 741346 |
| 13/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/01/2020 | 11.00p | 11.49p | 10.50p | 11.00p | 10642 |
| 08/01/2020 | 10.75p | 11.50p | 10.75p | 11.00p | 2000 |
| 07/01/2020 | 10.00p | 11.00p | 10.00p | 10.85p | 48521 |
| 06/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/01/2020 | 10.00p | 10.29p | 9.60p | 10.00p | 31600 |
| 02/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/01/2020 | 10.00p | 10.30p | 10.00p | 10.00p | 11261 |
| 31/12/2019 | 10.00p | 10.30p | 10.00p | 10.00p | 11261 |
| 30/12/2019 | 9.75p | 10.00p | 9.75p | 10.00p | 60000 |
| 27/12/2019 | 9.75p | 9.99p | 9.75p | 9.75p | 1053 |
| 26/12/2019 | 9.75p | 9.75p | 9.55p | 9.75p | 30000 |
| 25/12/2019 | 9.75p | 9.75p | 9.55p | 9.75p | 30000 |
| 24/12/2019 | 9.75p | 9.75p | 9.55p | 9.75p | 30000 |
| 23/12/2019 | 9.75p | 9.75p | 9.55p | 9.75p | 20954 |
| 20/12/2019 | 9.75p | 9.95p | 9.50p | 9.75p | 25531 |
| 19/12/2019 | 9.75p | 9.99p | 9.50p | 9.75p | 50059 |
| 18/12/2019 | 9.75p | 9.75p | 9.65p | 9.75p | 15025 |
| 17/12/2019 | 9.75p | 9.75p | 9.50p | 9.75p | 6098 |
| 16/12/2019 | 9.75p | 9.75p | 9.50p | 9.75p | 6097 |
| 13/12/2019 | 10.25p | 10.25p | 9.55p | 9.75p | 45316 |
| 12/12/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 60000 |
| 11/12/2019 | 10.25p | 10.40p | 10.15p | 10.25p | 20624 |
| 10/12/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/12/2019 | 10.25p | 10.25p | 10.15p | 10.25p | 6626 |
| 06/12/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/12/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 942 |
| 04/12/2019 | 10.25p | 10.50p | 10.14p | 10.25p | 56162 |
| 03/12/2019 | 10.25p | 10.35p | 10.25p | 10.25p | 12584 |
| 02/12/2019 | 10.25p | 10.50p | 10.00p | 10.25p | 31667 |
| 29/11/2019 | 10.25p | 10.50p | 10.25p | 10.25p | 30000 |
| 28/11/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 38370 |
| 27/11/2019 | 11.75p | 11.75p | 10.05p | 10.25p | 116307 |
| 26/11/2019 | 11.25p | 12.40p | 10.80p | 11.75p | 258345 |
| 25/11/2019 | 11.25p | 11.25p | 10.80p | 11.25p | 3250 |
| 22/11/2019 | 11.25p | 11.40p | 11.25p | 11.25p | 22942 |
| 21/11/2019 | 11.25p | 11.25p | 10.63p | 11.25p | 48180 |
| 20/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 18/11/2019 | 11.25p | 11.25p | 10.80p | 11.25p | 15062 |
| 15/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/11/2019 | 11.00p | 11.50p | 11.00p | 11.00p | 10500 |
| 12/11/2019 | 11.00p | 11.50p | 10.80p | 11.00p | 19860 |
| 11/11/2019 | 11.00p | 11.19p | 11.00p | 11.00p | 17730 |
| 08/11/2019 | 11.00p | 11.00p | 10.76p | 11.00p | 10000 |
| 07/11/2019 | 10.75p | 11.00p | 10.63p | 10.75p | 14432 |
| 06/11/2019 | 10.75p | 10.84p | 10.75p | 10.75p | 50000 |
| 05/11/2019 | 10.75p | 10.84p | 10.60p | 10.75p | 25740 |
| 04/11/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 25000 |
| 01/11/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/10/2019 | 10.75p | 11.00p | 10.56p | 10.75p | 43368 |
| 30/10/2019 | 10.75p | 10.84p | 10.56p | 10.75p | 33071 |
| 29/10/2019 | 10.75p | 10.75p | 10.60p | 10.75p | 4417 |
| 28/10/2019 | 10.75p | 10.75p | 10.55p | 10.75p | 2500 |
| 25/10/2019 | 10.25p | 10.75p | 10.25p | 10.75p | 85612 |
| 24/10/2019 | 10.50p | 10.75p | 10.00p | 10.25p | 125618 |
| 23/10/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/10/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/10/2019 | 10.50p | 10.50p | 10.24p | 10.50p | 19580 |
| 18/10/2019 | 10.50p | 10.50p | 10.24p | 10.50p | 45 |
| 17/10/2019 | 10.75p | 10.97p | 10.50p | 10.50p | 23000 |
| 16/10/2019 | 10.95p | 11.00p | 10.00p | 10.75p | 227547 |
| 15/10/2019 | 10.95p | 10.95p | 10.40p | 10.95p | 4495 |
| 14/10/2019 | 11.00p | 11.30p | 10.50p | 11.00p | 20675 |
| 11/10/2019 | 11.00p | 11.00p | 10.60p | 11.00p | 114849 |
| 10/10/2019 | 11.50p | 11.50p | 10.50p | 11.00p | 52500 |
| 09/10/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 118387 |
| 08/10/2019 | 11.50p | 11.96p | 11.50p | 11.50p | 20000 |
| 07/10/2019 | 11.50p | 12.50p | 11.50p | 11.75p | 170000 |
| 04/10/2019 | 11.50p | 12.00p | 11.18p | 11.50p | 51303 |
| 03/10/2019 | 11.50p | 11.50p | 11.17p | 11.50p | 13520 |
| 02/10/2019 | 11.50p | 11.50p | 11.15p | 11.50p | 111303 |
| 01/10/2019 | 11.50p | 11.96p | 11.15p | 11.50p | 11917 |
| 30/09/2019 | 12.00p | 12.00p | 11.50p | 11.50p | 25375 |
| 27/09/2019 | 12.25p | 12.25p | 11.50p | 12.00p | 66282 |
| 26/09/2019 | 13.00p | 13.45p | 12.00p | 12.25p | 47325 |
| 25/09/2019 | 12.50p | 13.49p | 12.00p | 13.00p | 404243 |
| 24/09/2019 | 10.00p | 12.75p | 10.00p | 12.75p | 266043 |
| 23/09/2019 | 10.25p | 10.50p | 10.00p | 10.00p | 77619 |
| 20/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/09/2019 | 10.25p | 10.50p | 10.01p | 10.25p | 3449 |
| 17/09/2019 | 10.00p | 10.50p | 10.00p | 10.25p | 62500 |
| 16/09/2019 | 10.00p | 10.00p | 9.68p | 10.00p | 7500 |
| 13/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/09/2019 | 9.75p | 10.45p | 9.75p | 10.00p | 125000 |
| 11/09/2019 | 9.75p | 10.00p | 9.66p | 9.75p | 31135 |
| 10/09/2019 | 10.00p | 10.00p | 9.51p | 9.75p | 15220 |
| 09/09/2019 | 10.00p | 10.00p | 9.82p | 10.00p | 6017 |
| 06/09/2019 | 10.00p | 10.25p | 10.00p | 10.00p | 27285 |
| 05/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 50000 |
| 04/09/2019 | 10.00p | 10.35p | 10.00p | 10.00p | 27369 |
| 03/09/2019 | 10.00p | 10.49p | 9.58p | 10.00p | 288106 |
| 02/09/2019 | 9.50p | 10.45p | 9.50p | 10.00p | 142351 |
| 30/08/2019 | 9.50p | 9.73p | 9.50p | 9.50p | 10000 |
| 29/08/2019 | 9.00p | 9.84p | 9.00p | 9.50p | 29000 |
| 28/08/2019 | 9.50p | 9.50p | 8.52p | 9.00p | 33097 |
| 27/08/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 22500 |
| 23/08/2019 | 9.50p | 9.80p | 9.50p | 9.50p | 4429 |
| 22/08/2019 | 10.00p | 10.00p | 9.00p | 9.50p | 30500 |
| 21/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 20/08/2019 | 10.00p | 10.00p | 9.50p | 10.00p | 37408 |
| 19/08/2019 | 10.00p | 10.00p | 9.50p | 10.00p | 7945 |
| 16/08/2019 | 10.00p | 10.05p | 9.50p | 10.00p | 203538 |
| 15/08/2019 | 10.00p | 10.00p | 9.65p | 10.00p | 68785 |
| 14/08/2019 | 10.00p | 10.10p | 9.65p | 10.00p | 111665 |
| 13/08/2019 | 9.50p | 10.25p | 9.15p | 10.00p | 144139 |
| 12/08/2019 | 9.50p | 9.50p | 9.15p | 9.50p | 20100 |
| 09/08/2019 | 9.50p | 10.00p | 9.43p | 9.50p | 379302 |
| 08/08/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/08/2019 | 9.50p | 9.97p | 9.43p | 9.50p | 5939 |
| 06/08/2019 | 9.50p | 9.51p | 9.00p | 9.50p | 45632 |
| 05/08/2019 | 9.00p | 10.00p | 9.00p | 9.50p | 272108 |
| 02/08/2019 | 9.00p | 9.50p | 9.00p | 9.00p | 121174 |
| 01/08/2019 | 9.00p | 9.40p | 8.60p | 9.00p | 47651 |
| 31/07/2019 | 7.98p | 9.50p | 7.98p | 9.00p | 285741 |
| 30/07/2019 | 7.85p | 8.20p | 7.85p | 7.98p | 50000 |
| 29/07/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 26/07/2019 | 7.85p | 8.20p | 7.50p | 7.85p | 85127 |
| 25/07/2019 | 7.75p | 8.20p | 7.68p | 7.85p | 56762 |
| 24/07/2019 | 7.75p | 8.00p | 7.15p | 7.75p | 108860 |
| 23/07/2019 | 7.75p | 7.80p | 7.50p | 7.75p | 24284 |
| 22/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/07/2019 | 7.75p | 7.80p | 7.75p | 7.75p | 5167 |
| 18/07/2019 | 7.75p | 7.90p | 7.53p | 7.75p | 152929 |
| 17/07/2019 | 7.75p | 7.90p | 7.50p | 7.75p | 65900 |
| 16/07/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 4000 |
| 15/07/2019 | 7.88p | 7.88p | 7.53p | 7.75p | 26222 |
| 12/07/2019 | 8.15p | 8.15p | 7.80p | 7.88p | 4951 |
| 11/07/2019 | 8.25p | 8.25p | 7.81p | 8.15p | 30000 |
| 10/07/2019 | 8.40p | 8.40p | 8.00p | 8.25p | 15000 |
| 09/07/2019 | 8.25p | 8.49p | 8.00p | 8.40p | 33073 |
| 08/07/2019 | 8.25p | 8.25p | 8.20p | 8.25p | 12194 |
| 05/07/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 287 |
| 04/07/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 58031 |
| 03/07/2019 | 8.25p | 8.25p | 8.22p | 8.25p | 45467 |
| 02/07/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 12721 |
| 01/07/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 9985 |
| 28/06/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 80103 |
| 27/06/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/06/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/06/2019 | 8.25p | 8.39p | 8.01p | 8.25p | 90716 |
| 24/06/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 159525 |
| 21/06/2019 | 8.25p | 8.48p | 8.03p | 8.25p | 59577 |
| 20/06/2019 | 8.13p | 8.25p | 8.00p | 8.25p | 262001 |
| 19/06/2019 | 7.88p | 8.25p | 7.50p | 8.13p | 258000 |
| 18/06/2019 | 8.25p | 8.25p | 7.75p | 7.88p | 90000 |
| 17/06/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 17498 |
| 14/06/2019 | 8.25p | 8.50p | 8.00p | 8.25p | 148241 |
| 13/06/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 9446 |
| 12/06/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/06/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/06/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 12880 |
| 07/06/2019 | 8.25p | 8.25p | 8.20p | 8.25p | 1000 |
| 06/06/2019 | 8.25p | 8.50p | 8.00p | 8.25p | 75342 |
| 05/06/2019 | 8.13p | 8.50p | 7.75p | 8.25p | 169018 |
| 04/06/2019 | 8.13p | 8.13p | 7.80p | 8.13p | 6474 |
| 03/06/2019 | 8.13p | 8.13p | 7.80p | 8.13p | 101 |
| 31/05/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/05/2019 | 7.88p | 8.13p | 7.88p | 8.13p | 31190 |
| 29/05/2019 | 8.50p | 9.00p | 7.50p | 7.88p | 501500 |
| 28/05/2019 | 8.25p | 8.50p | 8.00p | 8.50p | 40725 |
| 24/05/2019 | 8.50p | 8.50p | 8.25p | 8.25p | 71000 |
*Close Price adjusted for both dividends and splits