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
07/08/2018 7.10p 7.10p 6.61p 6.70p 209954
06/08/2018 7.25p 7.30p 7.00p 7.10p 355476
03/08/2018 7.65p 7.80p 7.15p 7.25p 454202
02/08/2018 7.10p 10.96p 7.10p 7.45p 7272210
01/08/2018 7.00p 7.09p 7.00p 7.05p 15000
31/07/2018 7.50p 7.50p 6.30p 7.00p 602770
30/07/2018 8.25p 7.85p 7.85p 7.85p 0
27/07/2018 8.25p 7.85p 7.85p 7.85p 0
26/07/2018 8.25p 7.85p 7.85p 7.85p 0
25/07/2018 8.25p 7.85p 7.85p 7.85p 0
24/07/2018 8.25p 7.85p 7.85p 7.85p 0
23/07/2018 8.25p 7.85p 7.85p 7.85p 0
20/07/2018 8.25p 7.85p 7.85p 7.85p 0
19/07/2018 8.25p 7.85p 7.85p 7.85p 0
18/07/2018 8.25p 7.85p 7.85p 7.85p 0
17/07/2018 8.25p 7.85p 7.85p 7.85p 0
16/07/2018 8.25p 7.85p 7.85p 7.85p 0
13/07/2018 8.25p 7.85p 7.85p 7.85p 0
12/07/2018 8.25p 7.85p 7.85p 7.85p 0
11/07/2018 8.25p 7.85p 7.85p 7.85p 0
10/07/2018 8.25p 7.85p 7.85p 7.85p 0
09/07/2018 8.25p 7.85p 7.85p 7.85p 0
06/07/2018 8.25p 7.85p 7.85p 7.85p 0
05/07/2018 8.25p 7.85p 7.85p 7.85p 0
04/07/2018 8.25p 7.85p 7.85p 7.85p 0
03/07/2018 8.25p 7.85p 7.85p 7.85p 0
02/07/2018 8.25p 7.85p 7.85p 7.85p 0
29/06/2018 8.25p 8.45p 7.50p 7.85p 228746
28/06/2018 8.25p 8.56p 8.01p 8.25p 84104
27/06/2018 7.95p 8.20p 7.93p 8.20p 546413
26/06/2018 7.95p 8.00p 7.93p 7.95p 35184
25/06/2018 7.95p 8.00p 7.93p 7.95p 48449
22/06/2018 8.15p 8.15p 7.90p 7.95p 247267
21/06/2018 8.30p 8.30p 8.00p 8.15p 59243
20/06/2018 8.30p 8.40p 8.11p 8.30p 10550
19/06/2018 8.30p 8.44p 8.00p 8.30p 74360
18/06/2018 8.10p 8.44p 8.10p 8.30p 69879
15/06/2018 7.85p 8.38p 7.72p 8.10p 266014
14/06/2018 7.85p 7.85p 7.60p 7.85p 200357
13/06/2018 7.85p 7.85p 7.85p 7.85p 0
12/06/2018 7.85p 7.98p 7.85p 7.85p 7444
11/06/2018 7.85p 7.98p 7.85p 7.85p 5324
08/06/2018 7.93p 7.98p 7.85p 7.85p 24800
07/06/2018 8.03p 8.03p 7.86p 7.93p 44016
06/06/2018 8.03p 8.03p 8.03p 8.03p 0
05/06/2018 8.03p 8.10p 8.00p 8.03p 90864
04/06/2018 8.10p 8.10p 7.70p 8.10p 10900
01/06/2018 8.10p 8.30p 8.10p 8.30p 157999
31/05/2018 8.10p 8.10p 8.10p 8.10p 673
30/05/2018 8.10p 8.10p 8.10p 8.10p 0
29/05/2018 8.10p 8.10p 8.00p 8.10p 2083
25/05/2018 8.10p 8.16p 8.00p 8.10p 39303
24/05/2018 8.25p 8.25p 8.10p 8.10p 146530
23/05/2018 8.90p 8.90p 8.22p 8.25p 73845
22/05/2018 8.90p 8.90p 8.50p 8.90p 13450
21/05/2018 8.90p 8.90p 8.89p 8.90p 12540
18/05/2018 8.90p 8.90p 8.81p 8.90p 10
17/05/2018 8.90p 8.90p 8.70p 8.90p 50000
16/05/2018 8.90p 8.95p 8.90p 8.90p 34066
15/05/2018 8.40p 9.29p 8.30p 8.90p 379566
14/05/2018 8.65p 8.65p 8.31p 8.40p 81487
11/05/2018 8.40p 8.40p 8.30p 8.40p 2623
10/05/2018 8.40p 8.40p 8.30p 8.40p 1526
09/05/2018 8.40p 8.40p 8.40p 8.40p 0
08/05/2018 8.40p 8.40p 8.40p 8.40p 0
04/05/2018 8.40p 8.40p 8.31p 8.40p 15540
03/05/2018 8.40p 8.40p 8.30p 8.40p 12651
02/05/2018 8.55p 8.55p 8.30p 8.40p 57847
01/05/2018 8.55p 8.55p 8.41p 8.55p 977
30/04/2018 8.55p 8.55p 8.41p 8.55p 679
27/04/2018 8.55p 8.58p 8.55p 8.55p 5500
26/04/2018 8.55p 8.55p 8.41p 8.55p 25000
25/04/2018 8.55p 8.55p 8.41p 8.55p 12033
24/04/2018 8.55p 8.55p 8.55p 8.55p 11620
23/04/2018 8.50p 8.65p 8.30p 8.55p 312375
20/04/2018 8.50p 8.50p 8.30p 8.50p 58403
19/04/2018 8.75p 8.75p 8.50p 8.50p 30302
18/04/2018 8.75p 8.75p 8.58p 8.75p 13200
17/04/2018 8.75p 8.75p 8.55p 8.75p 22687
16/04/2018 8.75p 8.75p 8.50p 8.75p 85827
13/04/2018 8.75p 8.75p 8.50p 8.75p 20000
12/04/2018 8.78p 8.78p 8.50p 8.75p 24770
11/04/2018 9.05p 9.05p 8.50p 8.78p 25000
10/04/2018 9.15p 9.15p 8.55p 9.05p 41776
09/04/2018 9.15p 9.15p 8.80p 9.15p 18050
06/04/2018 9.25p 9.25p 8.85p 9.15p 38409
05/04/2018 9.25p 9.25p 9.00p 9.25p 17250
04/04/2018 9.10p 9.25p 9.01p 9.25p 55493
03/04/2018 9.35p 9.35p 9.00p 9.10p 69202
29/03/2018 9.75p 9.75p 9.35p 9.35p 37998
28/03/2018 9.75p 9.75p 9.51p 9.75p 15736
27/03/2018 10.75p 10.75p 9.51p 9.75p 370001
26/03/2018 10.75p 10.75p 10.75p 10.75p 0
23/03/2018 10.88p 10.88p 10.54p 10.75p 20787
22/03/2018 10.88p 10.88p 10.88p 10.88p 0
21/03/2018 10.88p 10.88p 10.76p 10.88p 15000
20/03/2018 11.00p 11.00p 10.75p 10.88p 101353
19/03/2018 11.00p 11.00p 10.76p 11.00p 9790
16/03/2018 11.00p 11.00p 10.76p 11.00p 12561
15/03/2018 11.00p 11.00p 10.76p 11.00p 7115
14/03/2018 11.13p 11.13p 10.76p 11.00p 37686
13/03/2018 11.00p 11.23p 11.00p 11.13p 50000
12/03/2018 11.00p 11.00p 10.75p 11.00p 67320
09/03/2018 11.00p 11.00p 10.75p 11.00p 10698
08/03/2018 11.25p 11.25p 10.75p 11.00p 29573
07/03/2018 11.38p 11.73p 11.01p 11.25p 83000
06/03/2018 11.13p 11.73p 11.13p 11.38p 52724
05/03/2018 11.13p 11.70p 10.65p 11.13p 177096
02/03/2018 11.13p 11.13p 10.53p 11.13p 166339
01/03/2018 10.75p 11.13p 10.51p 11.13p 39542
28/02/2018 10.88p 11.00p 10.50p 10.75p 227690
27/02/2018 11.13p 11.13p 10.80p 10.88p 52342
26/02/2018 11.13p 11.13p 11.01p 11.13p 179
23/02/2018 11.63p 11.63p 11.00p 11.13p 113392
22/02/2018 11.75p 11.75p 11.25p 11.63p 50000
21/02/2018 11.88p 11.88p 11.75p 11.75p 76939
20/02/2018 11.13p 11.96p 11.09p 11.88p 229443
19/02/2018 11.13p 11.13p 11.09p 11.13p 5000
16/02/2018 11.00p 11.20p 10.80p 11.13p 121182
15/02/2018 11.00p 11.00p 10.80p 11.00p 17133
14/02/2018 11.00p 11.00p 11.00p 11.00p 0
13/02/2018 11.00p 11.00p 11.00p 11.00p 0
12/02/2018 11.00p 11.00p 10.80p 11.00p 5373
09/02/2018 11.00p 11.00p 10.80p 11.00p 15000
08/02/2018 11.00p 11.00p 10.73p 11.00p 156994
07/02/2018 10.88p 11.00p 10.78p 11.00p 83492
06/02/2018 10.75p 11.00p 10.50p 10.88p 167740
05/02/2018 10.88p 10.88p 10.78p 10.88p 14781
02/02/2018 10.88p 10.88p 10.88p 10.88p 0
01/02/2018 10.88p 11.00p 10.76p 10.88p 78000
31/01/2018 11.13p 11.50p 10.50p 10.88p 778973
30/01/2018 11.00p 11.15p 11.00p 11.00p 8295
29/01/2018 11.00p 11.20p 10.78p 11.00p 174351
26/01/2018 11.00p 11.00p 11.00p 11.00p 0
25/01/2018 11.00p 11.24p 10.78p 11.00p 15249
24/01/2018 11.25p 11.25p 10.78p 11.00p 120691
23/01/2018 11.00p 11.25p 11.00p 11.25p 25000
22/01/2018 11.25p 11.25p 10.68p 11.00p 193386
19/01/2018 11.63p 11.63p 11.25p 11.25p 40959
18/01/2018 12.25p 12.25p 11.13p 11.63p 288779
17/01/2018 13.00p 13.00p 12.02p 12.25p 24171
16/01/2018 13.25p 13.30p 13.00p 13.00p 126926
15/01/2018 12.25p 13.20p 11.85p 13.00p 321066
12/01/2018 12.38p 12.38p 12.00p 12.25p 36143
11/01/2018 12.38p 12.38p 12.38p 12.38p 0
10/01/2018 12.38p 12.49p 12.26p 12.38p 54027
09/01/2018 12.13p 12.38p 12.13p 12.38p 66794
08/01/2018 12.13p 12.23p 12.01p 12.13p 18566
05/01/2018 12.13p 12.13p 12.01p 12.13p 1089
04/01/2018 12.00p 12.24p 12.00p 12.13p 66469
03/01/2018 12.00p 12.24p 11.82p 12.00p 43637
02/01/2018 12.00p 12.25p 11.82p 12.00p 21648
29/12/2017 12.00p 12.00p 11.81p 12.00p 1800
28/12/2017 11.88p 12.00p 11.80p 12.00p 41000
27/12/2017 11.88p 11.90p 11.75p 11.88p 33688
22/12/2017 11.88p 12.00p 11.50p 11.88p 197897
21/12/2017 12.25p 12.25p 11.53p 11.88p 114121
20/12/2017 12.25p 12.25p 12.01p 12.25p 21500
19/12/2017 12.13p 12.45p 12.01p 12.25p 146949
18/12/2017 12.25p 12.25p 12.01p 12.13p 29232
15/12/2017 12.75p 12.75p 12.00p 12.25p 31531
14/12/2017 12.75p 12.77p 12.55p 12.75p 20000
13/12/2017 12.50p 13.30p 12.50p 12.75p 174446
12/12/2017 12.00p 12.74p 12.00p 12.50p 135122
11/12/2017 12.00p 12.10p 11.78p 12.00p 28520
08/12/2017 12.25p 12.25p 11.50p 12.00p 127355
07/12/2017 12.13p 12.49p 12.13p 12.25p 92042
06/12/2017 12.38p 12.38p 11.85p 12.13p 45349
05/12/2017 12.63p 12.63p 12.10p 12.38p 122280
04/12/2017 12.75p 12.75p 12.51p 12.63p 28364
01/12/2017 13.12p 13.12p 12.60p 12.75p 104687
30/11/2017 13.25p 13.25p 12.60p 13.12p 169504
29/11/2017 13.12p 13.30p 12.82p 13.25p 106363
28/11/2017 13.38p 13.38p 12.58p 13.12p 361005
27/11/2017 15.00p 15.50p 12.76p 13.38p 599523
24/11/2017 15.25p 15.45p 14.88p 14.88p 91036
23/11/2017 14.50p 15.85p 14.30p 15.25p 623576
22/11/2017 14.75p 14.90p 14.25p 14.50p 255995
21/11/2017 14.13p 14.85p 13.87p 14.75p 168294
20/11/2017 14.13p 14.13p 13.87p 14.13p 15000
17/11/2017 14.13p 14.43p 13.75p 14.13p 66860
16/11/2017 14.13p 14.25p 13.75p 14.13p 29184
15/11/2017 14.38p 14.38p 13.86p 14.13p 18180
14/11/2017 14.38p 14.68p 14.10p 14.38p 73132
13/11/2017 13.38p 15.00p 13.38p 14.38p 390844
10/11/2017 13.75p 13.75p 13.25p 13.38p 87729
09/11/2017 14.25p 14.25p 13.50p 13.75p 171293
08/11/2017 13.63p 15.00p 13.63p 14.25p 483301
07/11/2017 13.12p 14.45p 13.12p 13.63p 1041739
06/11/2017 13.50p 13.50p 12.56p 13.12p 428449
03/11/2017 12.25p 13.50p 12.02p 13.50p 343827
02/11/2017 12.50p 13.35p 12.01p 12.25p 320019
01/11/2017 11.63p 12.84p 11.58p 12.50p 463652
31/10/2017 11.63p 11.75p 11.57p 11.63p 172782
30/10/2017 11.88p 11.88p 11.25p 11.63p 326868
27/10/2017 11.88p 11.99p 11.55p 11.88p 22881
26/10/2017 11.88p 12.20p 11.55p 11.88p 126594
25/10/2017 12.25p 12.25p 11.69p 11.88p 94995
24/10/2017 12.75p 12.99p 12.25p 12.25p 120712
23/10/2017 13.38p 13.38p 12.51p 12.75p 60797

*Close Price adjusted for both dividends and splits