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 |
|---|---|---|---|---|---|
| 03/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/12/2014 | 7.00p | 7.00p | 6.00p | 7.00p | 6092 |
| 28/11/2014 | 7.50p | 7.50p | 6.00p | 7.00p | 19145 |
| 27/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 550 |
| 26/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 4750 |
| 25/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 10000 |
| 24/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 2000 |
| 21/11/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/11/2014 | 7.75p | 7.75p | 6.75p | 7.50p | 6748 |
| 19/11/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/11/2014 | 7.75p | 7.75p | 6.75p | 7.75p | 13605 |
| 17/11/2014 | 7.00p | 7.75p | 6.50p | 7.75p | 123928 |
| 14/11/2014 | 7.50p | 7.50p | 6.00p | 7.00p | 28382 |
| 13/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 1164 |
| 12/11/2014 | 7.00p | 7.50p | 6.00p | 7.50p | 68163 |
| 11/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/11/2014 | 7.00p | 7.00p | 6.00p | 7.00p | 3916 |
| 07/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/11/2014 | 7.50p | 7.50p | 6.50p | 7.00p | 8630 |
| 04/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 2389 |
| 03/11/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 2086 |
| 31/10/2014 | 7.50p | 7.50p | 6.50p | 7.50p | 8675 |
| 30/10/2014 | 8.00p | 8.00p | 6.50p | 7.50p | 37183 |
| 29/10/2014 | 7.50p | 8.50p | 7.01p | 8.00p | 61561 |
| 28/10/2014 | 7.50p | 7.50p | 6.00p | 7.50p | 132809 |
| 27/10/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/10/2014 | 7.50p | 7.50p | 6.55p | 7.50p | 7500 |
| 23/10/2014 | 7.00p | 7.50p | 5.50p | 7.50p | 190131 |
| 22/10/2014 | 6.75p | 7.00p | 5.50p | 7.00p | 47500 |
| 21/10/2014 | 6.75p | 6.75p | 5.50p | 6.75p | 5958 |
| 20/10/2014 | 7.50p | 7.50p | 5.91p | 6.75p | 27410 |
| 17/10/2014 | 9.50p | 9.50p | 6.00p | 7.50p | 158111 |
| 16/10/2014 | 7.50p | 8.00p | 7.50p | 8.00p | 91987 |
| 15/10/2014 | 7.50p | 7.90p | 7.05p | 7.50p | 14889 |
| 14/10/2014 | 7.50p | 7.75p | 7.50p | 7.50p | 31547 |
| 13/10/2014 | 8.00p | 8.00p | 7.00p | 7.50p | 14181 |
| 10/10/2014 | 8.50p | 8.50p | 7.00p | 8.00p | 14749 |
| 09/10/2014 | 8.75p | 9.40p | 7.50p | 8.50p | 60628 |
| 08/10/2014 | 6.50p | 10.00p | 6.50p | 8.75p | 576284 |
| 07/10/2014 | 7.50p | 7.50p | 6.30p | 6.50p | 17338 |
| 06/10/2014 | 7.50p | 8.50p | 7.00p | 7.50p | 105728 |
| 03/10/2014 | 8.25p | 8.25p | 7.00p | 7.50p | 34955 |
| 02/10/2014 | 8.50p | 9.50p | 6.30p | 8.50p | 267708 |
| 01/10/2014 | 10.00p | 10.90p | 7.00p | 8.50p | 362778 |
| 30/09/2014 | 13.75p | 16.02p | 7.13p | 10.00p | 471433 |
| 29/09/2014 | 6.25p | 33.23p | 6.25p | 13.75p | 2972046 |
| 26/09/2014 | 6.25p | 6.88p | 5.50p | 6.25p | 10017 |
| 25/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/09/2014 | 6.25p | 6.25p | 5.50p | 6.25p | 3243 |
| 22/09/2014 | 6.25p | 6.25p | 5.75p | 6.25p | 5000 |
| 19/09/2014 | 6.50p | 6.50p | 5.00p | 6.25p | 256500 |
| 18/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/09/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 35000 |
| 10/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/09/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 100 |
| 05/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/09/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/09/2014 | 6.50p | 6.50p | 5.50p | 6.50p | 0 |
| 02/09/2014 | 5.75p | 5.75p | 5.08p | 5.50p | 6465 |
| 01/09/2014 | 6.00p | 6.00p | 5.50p | 6.00p | 1850 |
| 29/08/2014 | 6.00p | 6.00p | 5.50p | 6.00p | 320 |
| 28/08/2014 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
| 27/08/2014 | 5.88p | 5.88p | 5.54p | 5.88p | 5362 |
| 26/08/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 300 |
| 22/08/2014 | 5.88p | 6.00p | 5.50p | 5.88p | 400 |
| 21/08/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/08/2014 | 5.88p | 5.88p | 5.54p | 5.88p | 1100 |
| 19/08/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/08/2014 | 5.88p | 6.11p | 5.54p | 5.88p | 54179 |
| 15/08/2014 | 6.13p | 6.13p | 5.88p | 5.88p | 0 |
| 14/08/2014 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/08/2014 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/08/2014 | 6.25p | 6.25p | 6.00p | 6.13p | 3700 |
| 11/08/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/08/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/08/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/08/2014 | 6.25p | 6.25p | 5.60p | 6.25p | 40000 |
| 05/08/2014 | 6.25p | 6.25p | 6.03p | 6.25p | 0 |
| 04/08/2014 | 6.25p | 6.25p | 6.03p | 6.25p | 26974 |
| 01/08/2014 | 6.63p | 6.63p | 6.00p | 6.25p | 92322 |
| 31/07/2014 | 6.63p | 6.63p | 6.63p | 6.63p | 13735 |
| 30/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 300 |
| 29/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 28/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 25/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 24/07/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 196 |
| 23/07/2014 | 6.75p | 6.75p | 6.50p | 6.63p | 9224 |
| 22/07/2014 | 6.88p | 6.88p | 6.50p | 6.75p | 20783 |
| 21/07/2014 | 7.00p | 7.00p | 6.88p | 6.88p | 9542 |
| 18/07/2014 | 7.00p | 7.00p | 6.88p | 7.00p | 0 |
| 17/07/2014 | 7.00p | 7.00p | 6.88p | 7.00p | 0 |
| 16/07/2014 | 7.00p | 7.00p | 6.88p | 7.00p | 5143 |
| 15/07/2014 | 7.00p | 8.50p | 5.88p | 7.00p | 142531 |
| 14/07/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 0 |
| 11/07/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 4000 |
| 10/07/2014 | 5.88p | 6.14p | 5.75p | 5.88p | 0 |
| 09/07/2014 | 5.75p | 6.14p | 5.75p | 5.88p | 16287 |
| 08/07/2014 | 5.88p | 5.88p | 5.75p | 5.75p | 35034 |
| 07/07/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 310 |
| 04/07/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 719 |
| 03/07/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 2800 |
| 02/07/2014 | 5.88p | 5.88p | 5.25p | 5.88p | 237 |
| 01/07/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 1057 |
| 30/06/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 0 |
| 27/06/2014 | 6.13p | 6.25p | 5.88p | 5.88p | 448 |
| 26/06/2014 | 6.13p | 6.50p | 6.00p | 6.13p | 0 |
| 25/06/2014 | 6.13p | 6.50p | 6.00p | 6.13p | 0 |
| 24/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 23/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 20/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 19/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 18/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 959 |
| 17/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 16/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 13/06/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 1066 |
| 12/06/2014 | 6.13p | 6.50p | 5.50p | 6.13p | 0 |
| 11/06/2014 | 5.88p | 6.25p | 5.50p | 6.13p | 0 |
| 10/06/2014 | 5.63p | 6.25p | 5.50p | 5.88p | 53563 |
| 09/06/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 9000 |
| 06/06/2014 | 5.63p | 6.00p | 5.50p | 5.63p | 19274 |
| 05/06/2014 | 5.63p | 5.63p | 5.61p | 5.63p | 0 |
| 04/06/2014 | 5.63p | 5.63p | 5.61p | 5.63p | 20000 |
| 03/06/2014 | 5.63p | 5.63p | 4.75p | 5.63p | 0 |
| 02/06/2014 | 5.63p | 5.63p | 5.13p | 5.63p | 15109 |
| 30/05/2014 | 5.63p | 5.63p | 5.61p | 5.63p | 1000 |
| 29/05/2014 | 5.63p | 6.00p | 5.61p | 5.63p | 0 |
| 28/05/2014 | 5.63p | 6.00p | 5.61p | 5.63p | 3781 |
| 27/05/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 0 |
| 23/05/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 7500 |
| 22/05/2014 | 5.50p | 5.75p | 5.40p | 5.63p | 0 |
| 21/05/2014 | 5.50p | 5.75p | 5.40p | 5.50p | 0 |
| 20/05/2014 | 5.50p | 5.75p | 5.40p | 5.50p | 0 |
| 19/05/2014 | 5.63p | 5.75p | 5.40p | 5.50p | 36170 |
| 16/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 0 |
| 15/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 0 |
| 14/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 0 |
| 13/05/2014 | 5.63p | 5.63p | 5.45p | 5.63p | 2525 |
| 12/05/2014 | 5.63p | 5.75p | 5.37p | 5.75p | 0 |
| 09/05/2014 | 5.50p | 5.75p | 5.37p | 5.75p | 21500 |
| 08/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 0 |
| 07/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 0 |
| 06/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 1000 |
| 02/05/2014 | 5.50p | 5.75p | 5.37p | 5.50p | 4497 |
| 01/05/2014 | 5.50p | 5.50p | 5.38p | 5.50p | 1 |
| 30/04/2014 | 5.63p | 5.75p | 5.43p | 5.50p | 6000 |
| 29/04/2014 | 5.63p | 5.63p | 5.43p | 5.63p | 0 |
| 28/04/2014 | 5.63p | 5.63p | 5.43p | 5.63p | 37633 |
| 25/04/2014 | 5.50p | 5.75p | 5.50p | 5.63p | 10000 |
| 24/04/2014 | 5.50p | 5.50p | 5.30p | 5.50p | 7757 |
| 23/04/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 22/04/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 1200 |
| 17/04/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 31911 |
| 16/04/2014 | 5.63p | 5.63p | 5.25p | 5.50p | 10000 |
| 15/04/2014 | 5.50p | 5.75p | 5.13p | 5.63p | 31095 |
| 14/04/2014 | 4.88p | 4.88p | 4.73p | 4.88p | 1 |
| 11/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 0 |
| 10/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 9542 |
| 09/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 0 |
| 08/04/2014 | 4.88p | 4.88p | 4.73p | 4.88p | 15 |
| 07/04/2014 | 4.75p | 5.25p | 4.63p | 4.88p | 31821 |
| 04/04/2014 | 4.75p | 5.00p | 4.63p | 4.75p | 0 |
| 03/04/2014 | 4.75p | 5.00p | 4.63p | 4.75p | 0 |
| 02/04/2014 | 4.75p | 5.00p | 4.63p | 4.75p | 55316 |
| 01/04/2014 | 4.75p | 5.00p | 4.55p | 4.75p | 130470 |
| 31/03/2014 | 4.75p | 4.85p | 4.55p | 4.75p | 70000 |
| 28/03/2014 | 4.75p | 4.85p | 4.00p | 4.00p | 149050 |
| 27/03/2014 | 5.00p | 5.00p | 4.50p | 4.75p | 50087 |
| 26/03/2014 | 5.25p | 5.25p | 4.65p | 5.00p | 13973 |
| 25/03/2014 | 5.25p | 5.38p | 4.75p | 5.25p | 0 |
| 24/03/2014 | 5.25p | 5.38p | 4.75p | 5.25p | 0 |
| 21/03/2014 | 5.25p | 5.38p | 4.75p | 5.25p | 0 |
| 20/03/2014 | 5.00p | 5.38p | 4.75p | 5.25p | 0 |
| 19/03/2014 | 5.00p | 5.38p | 4.75p | 5.00p | 0 |
| 18/03/2014 | 5.00p | 5.38p | 4.75p | 5.00p | 0 |
| 17/03/2014 | 5.00p | 5.38p | 4.75p | 4.75p | 0 |
| 14/03/2014 | 5.38p | 5.38p | 5.00p | 5.00p | 26423 |
| 13/03/2014 | 5.38p | 5.38p | 5.20p | 5.38p | 5731 |
| 12/03/2014 | 5.25p | 5.45p | 5.25p | 5.38p | 50000 |
| 11/03/2014 | 5.25p | 5.25p | 5.16p | 5.25p | 24810 |
| 10/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 0 |
| 07/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 0 |
| 06/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 0 |
| 05/03/2014 | 5.25p | 5.45p | 5.15p | 5.25p | 24522 |
| 04/03/2014 | 5.25p | 5.25p | 4.75p | 5.25p | 0 |
| 03/03/2014 | 5.25p | 5.25p | 4.75p | 5.25p | 0 |
| 28/02/2014 | 5.25p | 5.25p | 4.75p | 5.25p | 0 |
| 27/02/2014 | 5.00p | 5.25p | 4.75p | 5.25p | 0 |
| 26/02/2014 | 4.88p | 5.20p | 4.75p | 5.00p | 60887 |
| 25/02/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 11071 |
| 24/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 0 |
| 21/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 0 |
| 20/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 0 |
*Close Price adjusted for both dividends and splits