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:
- 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Mineral & Financial Investments Limited (DI) (MAFL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/02/2014 | 4.88p | 5.13p | 4.50p | 4.88p | 116071 |
| 18/02/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 17/02/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 5000 |
| 14/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 13/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 12/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 11/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 9000 |
| 10/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 07/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 12500 |
| 06/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 05/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 851 |
| 04/02/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 7246 |
| 03/02/2014 | 5.00p | 5.00p | 4.75p | 4.88p | 0 |
| 31/01/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 30/01/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 29/01/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 9542 |
| 28/01/2014 | 5.00p | 5.10p | 4.75p | 5.00p | 12569 |
| 27/01/2014 | 5.38p | 5.38p | 4.80p | 5.00p | 20000 |
| 24/01/2014 | 4.50p | 4.75p | 4.42p | 4.50p | 91698 |
| 23/01/2014 | 4.50p | 4.50p | 4.31p | 4.50p | 10000 |
| 22/01/2014 | 4.50p | 4.50p | 4.31p | 4.50p | 0 |
| 21/01/2014 | 4.50p | 4.50p | 4.31p | 4.50p | 4615 |
| 20/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 17/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 16/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 2875 |
| 15/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 14/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 5725 |
| 13/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 10/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 2109 |
| 09/01/2014 | 4.50p | 5.00p | 4.33p | 4.50p | 3818 |
| 08/01/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 2751 |
| 07/01/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 06/01/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 03/01/2014 | 4.25p | 4.50p | 4.00p | 4.50p | 0 |
| 02/01/2014 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 31/12/2013 | 4.25p | 4.50p | 4.00p | 4.00p | 0 |
| 30/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 27/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 24/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 23/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 20/12/2013 | 4.00p | 4.50p | 4.00p | 4.25p | 0 |
| 19/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 18/12/2013 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 17/12/2013 | 4.50p | 4.50p | 4.00p | 4.25p | 0 |
| 16/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 13737 |
| 13/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 200 |
| 12/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 130 |
| 11/12/2013 | 4.50p | 4.88p | 4.25p | 4.75p | 0 |
| 10/12/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 1028 |
| 09/12/2013 | 5.00p | 5.00p | 4.00p | 4.50p | 296257 |
| 06/12/2013 | 5.13p | 5.13p | 4.13p | 4.75p | 50000 |
| 05/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 04/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 615 |
| 03/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 02/12/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 1523 |
| 29/11/2013 | 5.13p | 5.13p | 4.25p | 5.13p | 0 |
| 28/11/2013 | 5.13p | 5.13p | 4.25p | 5.13p | 0 |
| 27/11/2013 | 5.13p | 5.13p | 4.25p | 5.13p | 7957 |
| 26/11/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 4148 |
| 25/11/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 22/11/2013 | 5.13p | 5.13p | 4.50p | 5.13p | 0 |
| 21/11/2013 | 5.00p | 5.13p | 4.50p | 5.13p | 5590 |
| 20/11/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/11/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 20000 |
| 18/11/2013 | 5.38p | 5.38p | 5.00p | 5.00p | 5000 |
| 15/11/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 14/11/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 13/11/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 12/11/2013 | 5.50p | 5.50p | 5.00p | 5.38p | 15281 |
| 11/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 815 |
| 08/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 07/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 4000 |
| 06/11/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 0 |
| 05/11/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 0 |
| 04/11/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 2797 |
| 01/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 31/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 30/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 160 |
| 29/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 28/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 25/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 1000 |
| 24/10/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 1862 |
| 23/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 22/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 21/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 18/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 17/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 1315 |
| 16/10/2013 | 4.75p | 4.88p | 4.45p | 4.75p | 0 |
| 15/10/2013 | 4.75p | 4.88p | 4.45p | 4.75p | 0 |
| 14/10/2013 | 4.88p | 4.88p | 4.45p | 4.75p | 0 |
| 11/10/2013 | 4.88p | 4.88p | 4.45p | 4.88p | 15000 |
| 10/10/2013 | 4.88p | 5.25p | 4.45p | 4.88p | 0 |
| 09/10/2013 | 4.88p | 5.25p | 4.45p | 5.25p | 5000 |
| 08/10/2013 | 4.88p | 5.20p | 4.88p | 4.88p | 10000 |
| 07/10/2013 | 5.00p | 5.13p | 4.50p | 4.88p | 0 |
| 04/10/2013 | 5.13p | 5.13p | 4.50p | 5.00p | 27229 |
| 03/10/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 02/10/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 01/10/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 30/09/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 27/09/2013 | 5.13p | 5.50p | 4.75p | 5.13p | 0 |
| 26/09/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 9633 |
| 25/09/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 1000 |
| 24/09/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 0 |
| 23/09/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 0 |
| 20/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 10 |
| 19/09/2013 | 5.63p | 5.63p | 5.00p | 5.25p | 10000 |
| 18/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 10150 |
| 17/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 160 |
| 16/09/2013 | 5.63p | 6.00p | 5.00p | 5.63p | 0 |
| 13/09/2013 | 6.00p | 6.00p | 5.00p | 5.63p | 30000 |
| 12/09/2013 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 11/09/2013 | 6.25p | 6.25p | 5.50p | 6.00p | 100100 |
| 10/09/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 0 |
| 09/09/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 0 |
| 06/09/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 1070 |
| 05/09/2013 | 6.25p | 6.25p | 5.75p | 6.25p | 22500 |
| 04/09/2013 | 6.38p | 6.45p | 5.89p | 6.25p | 2000 |
| 03/09/2013 | 6.25p | 6.45p | 5.89p | 6.38p | 0 |
| 02/09/2013 | 6.25p | 6.45p | 5.89p | 6.25p | 10010 |
| 30/08/2013 | 6.25p | 6.25p | 5.89p | 6.25p | 3115 |
| 29/08/2013 | 6.38p | 6.38p | 6.17p | 6.25p | 22362 |
| 28/08/2013 | 6.38p | 6.38p | 6.16p | 6.38p | 0 |
| 27/08/2013 | 6.25p | 6.38p | 6.16p | 6.38p | 2026 |
| 23/08/2013 | 6.25p | 6.25p | 5.91p | 6.25p | 9000 |
| 22/08/2013 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 21/08/2013 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 20/08/2013 | 6.25p | 6.50p | 6.25p | 6.25p | 12000 |
| 19/08/2013 | 6.25p | 6.38p | 6.00p | 6.25p | 0 |
| 16/08/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 5762 |
| 15/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 0 |
| 14/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 0 |
| 13/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 0 |
| 12/08/2013 | 6.38p | 6.38p | 6.09p | 6.38p | 1010 |
| 09/08/2013 | 6.00p | 6.50p | 5.50p | 6.38p | 0 |
| 08/08/2013 | 6.00p | 6.50p | 5.50p | 6.00p | 0 |
| 07/08/2013 | 6.00p | 6.50p | 5.50p | 6.50p | 0 |
| 06/08/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 05/08/2013 | 5.75p | 6.00p | 5.50p | 6.00p | 123225 |
| 02/08/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 01/08/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 31/07/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 229 |
| 30/07/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 2627000 |
| 29/07/2013 | 5.75p | 5.75p | 5.00p | 5.75p | 0 |
| 26/07/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 25/07/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 12729 |
| 24/07/2013 | 5.50p | 6.00p | 5.50p | 5.50p | 2626371 |
| 23/07/2013 | 5.75p | 5.75p | 5.05p | 5.50p | 36435 |
| 22/07/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 19/07/2013 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 18/07/2013 | 5.88p | 6.00p | 5.75p | 5.75p | 0 |
| 17/07/2013 | 5.88p | 6.00p | 5.75p | 5.88p | 0 |
| 16/07/2013 | 6.00p | 6.00p | 5.75p | 5.88p | 10000 |
| 15/07/2013 | 6.75p | 6.75p | 6.00p | 6.00p | 25278 |
| 12/07/2013 | 6.75p | 6.88p | 6.50p | 6.75p | 0 |
| 11/07/2013 | 6.88p | 6.88p | 6.50p | 6.75p | 6960 |
| 10/07/2013 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 09/07/2013 | 7.00p | 7.00p | 6.50p | 6.88p | 5000 |
| 08/07/2013 | 7.13p | 7.13p | 6.50p | 7.00p | 2000 |
| 05/07/2013 | 7.13p | 7.38p | 7.00p | 7.13p | 0 |
| 04/07/2013 | 7.38p | 7.38p | 7.00p | 7.13p | 3000 |
| 03/07/2013 | 7.50p | 7.50p | 7.00p | 7.38p | 21908 |
| 02/07/2013 | 7.50p | 7.50p | 7.05p | 7.50p | 0 |
| 01/07/2013 | 7.50p | 7.50p | 7.05p | 7.50p | 36000 |
| 28/06/2013 | 7.75p | 8.13p | 7.00p | 8.00p | 0 |
| 27/06/2013 | 8.13p | 8.13p | 7.00p | 7.75p | 4704 |
| 26/06/2013 | 7.88p | 7.88p | 7.39p | 7.88p | 0 |
| 25/06/2013 | 7.88p | 7.88p | 7.39p | 7.88p | 0 |
| 24/06/2013 | 7.88p | 7.88p | 7.39p | 7.88p | 22442 |
| 21/06/2013 | 8.13p | 8.13p | 7.55p | 7.88p | 0 |
| 20/06/2013 | 7.88p | 8.13p | 7.55p | 7.88p | 0 |
| 19/06/2013 | 8.13p | 8.13p | 7.55p | 7.88p | 0 |
| 18/06/2013 | 7.88p | 7.88p | 7.55p | 7.88p | 21036 |
| 17/06/2013 | 7.88p | 8.00p | 7.50p | 7.88p | 0 |
| 14/06/2013 | 8.00p | 8.00p | 7.50p | 7.88p | 72 |
| 13/06/2013 | 8.00p | 8.20p | 8.00p | 8.00p | 41666 |
| 12/06/2013 | 8.00p | 8.00p | 7.80p | 8.00p | 0 |
| 11/06/2013 | 8.00p | 8.00p | 7.80p | 8.00p | 20000 |
| 10/06/2013 | 8.00p | 8.40p | 8.00p | 8.00p | 25000 |
| 07/06/2013 | 8.00p | 8.00p | 7.78p | 8.00p | 36133 |
| 06/06/2013 | 8.00p | 8.00p | 7.82p | 8.00p | 0 |
| 05/06/2013 | 8.00p | 8.00p | 7.82p | 8.00p | 0 |
| 04/06/2013 | 8.00p | 8.00p | 7.82p | 8.00p | 6104 |
| 03/06/2013 | 8.00p | 8.40p | 7.78p | 8.00p | 48750 |
| 31/05/2013 | 8.00p | 8.00p | 7.95p | 8.00p | 3000 |
| 30/05/2013 | 8.00p | 8.40p | 7.95p | 8.00p | 26694 |
| 29/05/2013 | 8.00p | 8.40p | 7.77p | 8.00p | 5500 |
| 28/05/2013 | 8.13p | 8.13p | 7.77p | 8.00p | 2094 |
| 24/05/2013 | 8.13p | 8.13p | 7.65p | 8.13p | 912 |
| 23/05/2013 | 8.38p | 8.38p | 7.65p | 8.13p | 33935 |
| 22/05/2013 | 8.38p | 8.38p | 8.22p | 8.38p | 0 |
| 21/05/2013 | 8.38p | 8.38p | 8.22p | 8.38p | 1250 |
| 20/05/2013 | 8.38p | 8.38p | 8.20p | 8.38p | 2500 |
| 17/05/2013 | 8.38p | 8.75p | 8.20p | 8.38p | 0 |
| 16/05/2013 | 8.38p | 8.75p | 8.20p | 8.38p | 5887 |
| 15/05/2013 | 8.38p | 8.38p | 8.00p | 8.38p | 27346 |
| 14/05/2013 | 8.38p | 8.38p | 8.18p | 8.38p | 13403 |
| 13/05/2013 | 8.75p | 8.75p | 8.10p | 8.38p | 52410 |
| 10/05/2013 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 09/05/2013 | 8.50p | 8.75p | 8.00p | 8.75p | 33826 |
*Close Price adjusted for both dividends and splits