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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Mineral & Financial Investments Limited (DI) (MAFL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/07/2016 | 4.25p | 4.25p | 4.10p | 4.25p | 485 |
| 04/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/06/2016 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 27/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/06/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 10000 |
| 23/06/2016 | 4.38p | 4.38p | 4.30p | 4.38p | 10000 |
| 22/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 17/06/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 2584 |
| 16/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/06/2016 | 4.38p | 4.38p | 4.01p | 4.38p | 16826 |
| 13/06/2016 | 4.63p | 4.63p | 4.25p | 4.38p | 28492 |
| 10/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 09/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 08/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 07/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 06/06/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 03/06/2016 | 4.50p | 4.63p | 4.26p | 4.63p | 10706 |
| 02/06/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 10169 |
| 01/06/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 243173 |
| 31/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/05/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 880 |
| 26/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/05/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 14729 |
| 24/05/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 5000 |
| 23/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/05/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 99 |
| 18/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 1400 |
| 16/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/05/2016 | 4.38p | 4.50p | 4.20p | 4.50p | 14529 |
| 06/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 1250 |
| 05/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 26204 |
| 04/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 754 |
| 03/05/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 7566 |
| 29/04/2016 | 4.38p | 4.38p | 4.08p | 4.38p | 3965 |
| 28/04/2016 | 4.50p | 4.50p | 4.00p | 4.38p | 42992 |
| 27/04/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 7333 |
| 26/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/04/2016 | 4.50p | 4.75p | 4.25p | 4.50p | 4883 |
| 22/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/04/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 18/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/04/2016 | 4.50p | 4.50p | 4.45p | 4.50p | 5000 |
| 13/04/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 303 |
| 12/04/2016 | 4.50p | 4.63p | 4.50p | 4.50p | 0 |
| 11/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/04/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 1500 |
| 06/04/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 05/04/2016 | 4.75p | 4.75p | 4.25p | 4.50p | 82592 |
| 04/04/2016 | 4.75p | 5.00p | 4.50p | 4.75p | 920 |
| 01/04/2016 | 4.88p | 5.00p | 4.28p | 4.75p | 17571 |
| 31/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 46237 |
| 30/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 41769 |
| 29/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 1251 |
| 24/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 635 |
| 23/03/2016 | 4.88p | 4.88p | 4.50p | 4.88p | 20395 |
| 22/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 13706 |
| 21/03/2016 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
| 18/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 709 |
| 15/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 243169 |
| 14/03/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 5010 |
| 11/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/03/2016 | 5.00p | 5.10p | 5.00p | 5.00p | 9701 |
| 08/03/2016 | 5.00p | 5.25p | 4.76p | 5.00p | 19995 |
| 07/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/03/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 21424 |
| 03/03/2016 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 02/03/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 1491 |
| 01/03/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 1348 |
| 29/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/02/2016 | 5.00p | 5.12p | 4.80p | 5.00p | 30998 |
| 25/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/02/2016 | 5.00p | 5.12p | 5.00p | 5.00p | 45000 |
| 23/02/2016 | 5.00p | 5.00p | 4.63p | 5.00p | 10000 |
| 22/02/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 3151 |
| 19/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/02/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 2013 |
| 17/02/2016 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 16/02/2016 | 5.00p | 5.00p | 4.76p | 5.00p | 11576 |
| 15/02/2016 | 5.00p | 5.00p | 4.98p | 5.00p | 5605 |
| 12/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/02/2016 | 5.00p | 5.00p | 4.98p | 5.00p | 4395 |
| 10/02/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 09/02/2016 | 5.13p | 5.13p | 4.76p | 5.13p | 1000 |
| 08/02/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/02/2016 | 5.38p | 5.38p | 5.00p | 5.13p | 2705 |
| 04/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 02/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 2782 |
| 28/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 678 |
| 26/01/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 25/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 9069 |
| 22/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 11462 |
| 20/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 23584 |
| 15/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/01/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 4774 |
| 12/01/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 154 |
| 08/01/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 07/01/2016 | 5.38p | 5.38p | 5.01p | 5.38p | 7243 |
| 06/01/2016 | 5.63p | 5.63p | 5.01p | 5.38p | 2934 |
| 05/01/2016 | 5.75p | 5.75p | 5.26p | 5.63p | 10048 |
| 04/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/12/2015 | 5.75p | 5.90p | 5.50p | 5.75p | 3982 |
| 24/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/12/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 733 |
| 22/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 1908 |
| 18/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/12/2015 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 16/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/12/2015 | 6.13p | 6.13p | 5.75p | 5.75p | 38263 |
| 14/12/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 33125 |
| 11/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/12/2015 | 5.88p | 6.13p | 5.60p | 6.13p | 197997 |
| 09/12/2015 | 5.75p | 5.97p | 5.75p | 5.88p | 136197 |
| 08/12/2015 | 5.75p | 6.00p | 5.51p | 5.75p | 726 |
| 07/12/2015 | 5.75p | 6.00p | 5.69p | 5.75p | 50000 |
| 04/12/2015 | 5.13p | 6.00p | 5.13p | 5.75p | 383794 |
| 03/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 150 |
| 01/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 5000 |
| 27/11/2015 | 5.13p | 5.38p | 5.13p | 5.13p | 0 |
| 26/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 5961 |
| 25/11/2015 | 5.50p | 5.50p | 5.00p | 5.13p | 17124 |
| 24/11/2015 | 5.63p | 5.63p | 5.00p | 5.50p | 0 |
| 23/11/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 1000 |
| 20/11/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 571 |
| 19/11/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 45000 |
| 18/11/2015 | 5.75p | 6.00p | 5.51p | 5.75p | 10000 |
| 17/11/2015 | 5.75p | 5.75p | 5.51p | 5.75p | 6488 |
| 16/11/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/11/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/11/2015 | 5.75p | 6.00p | 5.51p | 5.75p | 55725 |
| 11/11/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 5636 |
| 10/11/2015 | 5.75p | 6.00p | 5.50p | 5.75p | 1950 |
| 09/11/2015 | 5.75p | 5.75p | 5.56p | 5.75p | 3568 |
| 06/11/2015 | 5.75p | 5.80p | 5.27p | 5.75p | 41134 |
| 05/11/2015 | 5.75p | 5.75p | 5.56p | 5.75p | 1764 |
| 04/11/2015 | 6.13p | 6.13p | 5.55p | 5.75p | 32000 |
| 03/11/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 02/11/2015 | 5.88p | 6.13p | 5.88p | 6.13p | 26500 |
| 30/10/2015 | 5.88p | 6.00p | 5.88p | 5.88p | 15000 |
| 29/10/2015 | 5.88p | 5.88p | 5.55p | 5.88p | 8000 |
| 28/10/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/10/2015 | 5.88p | 5.88p | 5.55p | 5.88p | 100 |
| 26/10/2015 | 6.13p | 6.13p | 5.55p | 5.88p | 51557 |
| 23/10/2015 | 6.13p | 6.25p | 5.50p | 6.13p | 427732 |
| 22/10/2015 | 6.25p | 6.25p | 5.87p | 6.13p | 110000 |
| 21/10/2015 | 6.25p | 6.25p | 6.00p | 6.25p | 31177 |
| 20/10/2015 | 6.50p | 7.50p | 6.15p | 6.38p | 681732 |
| 19/10/2015 | 6.00p | 6.50p | 6.00p | 6.50p | 225500 |
| 16/10/2015 | 6.00p | 6.05p | 6.00p | 6.00p | 49490 |
| 15/10/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 5725 |
| 14/10/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 14200 |
| 13/10/2015 | 6.25p | 6.73p | 5.76p | 6.13p | 59541 |
| 12/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/10/2015 | 6.25p | 6.25p | 5.76p | 6.25p | 73130 |
| 07/10/2015 | 6.25p | 6.25p | 5.95p | 6.25p | 1143 |
| 06/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/10/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/09/2015 | 6.25p | 6.25p | 5.83p | 6.25p | 4393 |
| 29/09/2015 | 6.25p | 6.25p | 5.90p | 6.25p | 45619 |
| 28/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/09/2015 | 6.25p | 6.70p | 5.85p | 6.25p | 12590 |
| 24/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/09/2015 | 6.00p | 6.73p | 5.76p | 6.25p | 177145 |
| 22/09/2015 | 6.25p | 6.25p | 5.80p | 6.00p | 66302 |
*Close Price adjusted for both dividends and splits