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 |
|---|---|---|---|---|---|
| 21/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/09/2015 | 6.25p | 6.34p | 5.75p | 6.25p | 30426 |
| 17/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/09/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/09/2015 | 6.38p | 6.38p | 6.01p | 6.25p | 24441 |
| 14/09/2015 | 6.63p | 6.63p | 6.25p | 6.38p | 48209 |
| 11/09/2015 | 6.75p | 6.75p | 6.03p | 6.63p | 6906 |
| 10/09/2015 | 7.00p | 7.10p | 6.05p | 6.75p | 189212 |
| 09/09/2015 | 7.50p | 7.50p | 6.60p | 7.00p | 111432 |
| 08/09/2015 | 7.00p | 7.70p | 7.00p | 7.50p | 130111 |
| 07/09/2015 | 7.00p | 7.40p | 6.62p | 7.00p | 81001 |
| 04/09/2015 | 7.00p | 7.01p | 6.10p | 7.00p | 203184 |
| 03/09/2015 | 7.00p | 7.00p | 6.51p | 7.00p | 321751 |
| 02/09/2015 | 7.25p | 7.25p | 6.50p | 7.00p | 197162 |
| 01/09/2015 | 7.63p | 7.63p | 6.03p | 7.25p | 477550 |
| 28/08/2015 | 9.13p | 9.42p | 6.13p | 7.63p | 1651762 |
| 27/08/2015 | 6.13p | 12.73p | 6.13p | 8.88p | 3417732 |
| 26/08/2015 | 6.13p | 6.72p | 5.25p | 6.13p | 9873 |
| 25/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/08/2015 | 6.13p | 6.80p | 6.13p | 6.13p | 3 |
| 21/08/2015 | 6.13p | 6.13p | 5.25p | 6.13p | 727 |
| 20/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/08/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
| 18/08/2015 | 6.13p | 6.13p | 5.71p | 6.13p | 16119 |
| 17/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/08/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 13/08/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/08/2015 | 6.38p | 6.38p | 5.50p | 6.13p | 2750 |
| 11/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/08/2015 | 6.38p | 6.69p | 6.38p | 6.38p | 15000 |
| 07/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/08/2015 | 6.38p | 6.38p | 5.51p | 6.38p | 735 |
| 05/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/08/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 31/07/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/07/2015 | 7.13p | 7.13p | 6.38p | 6.38p | 5075 |
| 29/07/2015 | 7.13p | 7.13p | 6.50p | 7.13p | 975 |
| 28/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/07/2015 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 23/07/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 970 |
| 22/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 20/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 16/07/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 30 |
| 15/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 13/07/2015 | 7.13p | 7.13p | 6.50p | 7.13p | 3000 |
| 10/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/07/2015 | 7.38p | 7.38p | 6.76p | 7.13p | 6910 |
| 07/07/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 2026 |
| 06/07/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 792 |
| 03/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/07/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 100 |
| 30/06/2015 | 7.38p | 7.38p | 6.76p | 7.38p | 9823 |
| 29/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/06/2015 | 7.75p | 7.75p | 6.77p | 7.38p | 8041 |
| 24/06/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/06/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/06/2015 | 8.25p | 8.25p | 6.77p | 7.75p | 21928 |
| 19/06/2015 | 8.25p | 8.25p | 7.66p | 8.25p | 4379 |
| 18/06/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/06/2015 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 16/06/2015 | 8.25p | 9.00p | 8.25p | 8.25p | 10283 |
| 15/06/2015 | 8.25p | 8.25p | 7.66p | 8.25p | 777 |
| 12/06/2015 | 8.25p | 8.25p | 7.66p | 8.25p | 50 |
| 11/06/2015 | 7.50p | 8.75p | 7.50p | 8.25p | 43308 |
| 10/06/2015 | 7.50p | 7.50p | 7.13p | 7.50p | 150 |
| 09/06/2015 | 7.38p | 7.50p | 7.38p | 7.50p | 0 |
| 08/06/2015 | 7.38p | 7.38p | 6.90p | 7.38p | 15000 |
| 05/06/2015 | 6.88p | 7.38p | 6.79p | 7.38p | 42880 |
| 04/06/2015 | 6.88p | 7.00p | 6.88p | 6.88p | 16571 |
| 03/06/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/06/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/06/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 325 |
| 29/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/05/2015 | 6.88p | 7.00p | 6.80p | 6.88p | 68740 |
| 27/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 26/05/2015 | 6.88p | 6.88p | 6.81p | 6.88p | 15438 |
| 22/05/2015 | 6.88p | 6.90p | 6.88p | 6.88p | 51500 |
| 21/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/05/2015 | 6.63p | 7.50p | 6.63p | 6.88p | 10000 |
| 18/05/2015 | 6.63p | 6.63p | 6.55p | 6.63p | 5000 |
| 15/05/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/05/2015 | 6.63p | 6.63p | 6.55p | 6.63p | 7989 |
| 13/05/2015 | 6.50p | 7.00p | 6.10p | 6.50p | 31300 |
| 12/05/2015 | 6.50p | 6.50p | 6.20p | 6.50p | 11000 |
| 11/05/2015 | 6.50p | 6.75p | 6.05p | 6.50p | 69600 |
| 08/05/2015 | 6.25p | 6.50p | 6.10p | 6.50p | 15750 |
| 07/05/2015 | 6.25p | 6.25p | 6.10p | 6.25p | 10100 |
| 06/05/2015 | 6.75p | 6.75p | 5.50p | 6.25p | 78452 |
| 05/05/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/05/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 100 |
| 30/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/04/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 150 |
| 27/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/04/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 300 |
| 21/04/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 1000 |
| 20/04/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 17/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/04/2015 | 6.75p | 6.75p | 6.02p | 6.75p | 2417 |
| 13/04/2015 | 7.00p | 7.00p | 6.00p | 6.75p | 30004 |
| 10/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 1450 |
| 08/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 200 |
| 02/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 350 |
| 01/04/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 200 |
| 31/03/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 2 |
| 30/03/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 1961 |
| 27/03/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 9821 |
| 26/03/2015 | 7.00p | 7.00p | 6.50p | 7.00p | 4000 |
| 25/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/03/2015 | 6.50p | 7.00p | 6.50p | 7.00p | 10000 |
| 20/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/03/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 11644 |
| 18/03/2015 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 17/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/03/2015 | 6.50p | 6.50p | 6.20p | 6.50p | 2862 |
| 13/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/03/2015 | 6.50p | 6.75p | 6.13p | 6.50p | 23632 |
| 11/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/03/2015 | 6.50p | 6.75p | 6.00p | 6.50p | 2174 |
| 09/03/2015 | 6.75p | 6.75p | 6.32p | 6.50p | 2003 |
| 06/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/03/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 1154 |
| 04/03/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/03/2015 | 6.50p | 7.00p | 6.00p | 6.75p | 11200 |
| 02/03/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/02/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/02/2015 | 6.50p | 6.50p | 6.05p | 6.50p | 80000 |
| 25/02/2015 | 6.50p | 6.50p | 6.03p | 6.50p | 50000 |
| 24/02/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/02/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 4113 |
| 20/02/2015 | 6.63p | 6.63p | 6.34p | 6.50p | 7887 |
| 19/02/2015 | 7.13p | 7.13p | 6.34p | 6.63p | 10000 |
| 18/02/2015 | 7.00p | 7.70p | 6.00p | 7.13p | 22563 |
| 17/02/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/02/2015 | 6.25p | 8.00p | 6.00p | 7.00p | 445362 |
| 13/02/2015 | 7.25p | 7.25p | 6.00p | 6.25p | 43075 |
| 12/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 600 |
| 10/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 5110 |
| 09/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 150 |
| 06/02/2015 | 7.25p | 7.25p | 6.50p | 7.25p | 999 |
| 05/02/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 14285 |
| 04/02/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/02/2015 | 7.50p | 7.80p | 6.50p | 7.25p | 50099 |
| 02/02/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/01/2015 | 7.00p | 7.20p | 7.00p | 7.00p | 694 |
| 28/01/2015 | 7.00p | 7.00p | 6.25p | 7.00p | 543 |
| 27/01/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 19232 |
| 26/01/2015 | 6.88p | 7.00p | 5.50p | 7.00p | 80619 |
| 23/01/2015 | 7.25p | 7.25p | 6.75p | 6.75p | 46877 |
| 22/01/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/01/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 15435 |
| 20/01/2015 | 8.00p | 8.00p | 6.25p | 7.25p | 104102 |
| 19/01/2015 | 8.00p | 8.00p | 7.00p | 8.00p | 1791 |
| 16/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/01/2015 | 8.00p | 8.00p | 7.10p | 8.00p | 7000 |
| 12/01/2015 | 8.00p | 8.13p | 8.00p | 8.00p | 0 |
| 09/01/2015 | 7.75p | 8.13p | 7.50p | 8.13p | 22000 |
| 08/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/01/2015 | 7.75p | 8.00p | 7.00p | 7.75p | 9196 |
| 06/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/01/2015 | 7.75p | 7.75p | 7.00p | 7.75p | 6532 |
| 02/01/2015 | 7.75p | 8.49p | 7.00p | 7.75p | 9491 |
| 31/12/2014 | 7.75p | 8.50p | 7.75p | 7.75p | 1742 |
| 30/12/2014 | 7.75p | 7.75p | 7.00p | 7.75p | 839 |
| 29/12/2014 | 8.13p | 8.67p | 7.00p | 7.75p | 334632 |
| 24/12/2014 | 7.50p | 9.50p | 7.50p | 8.13p | 101833 |
| 23/12/2014 | 7.25p | 10.52p | 6.50p | 7.50p | 287131 |
| 22/12/2014 | 6.88p | 7.83p | 6.25p | 7.25p | 26786 |
| 19/12/2014 | 6.75p | 6.90p | 6.45p | 6.88p | 60508 |
| 18/12/2014 | 7.25p | 7.25p | 6.00p | 6.75p | 14313 |
| 17/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/12/2014 | 7.25p | 7.25p | 6.25p | 7.25p | 1503 |
| 15/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/12/2014 | 7.25p | 7.25p | 6.25p | 7.25p | 2130 |
| 11/12/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/12/2014 | 6.75p | 7.25p | 6.35p | 7.25p | 50000 |
| 09/12/2014 | 6.75p | 6.75p | 5.75p | 6.75p | 9000 |
| 08/12/2014 | 6.88p | 6.88p | 5.75p | 6.75p | 14393 |
| 05/12/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/12/2014 | 7.00p | 7.00p | 6.00p | 6.88p | 5000 |
*Close Price adjusted for both dividends and splits