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
08/05/2013 8.50p 8.50p 8.00p 8.50p 5669
07/05/2013 8.25p 8.50p 7.64p 8.50p 5000
03/05/2013 7.75p 8.50p 7.75p 8.25p 1744
02/05/2013 7.75p 8.50p 7.50p 7.75p 4897
01/05/2013 7.75p 7.75p 7.50p 7.75p 2826
30/04/2013 8.00p 8.35p 7.05p 7.75p 113917
29/04/2013 8.00p 8.00p 7.90p 8.00p 5000
26/04/2013 8.00p 9.00p 7.90p 8.00p 39384
25/04/2013 7.25p 8.00p 7.25p 8.00p 44945
24/04/2013 7.00p 7.80p 6.26p 7.25p 30581
23/04/2013 7.00p 7.50p 6.28p 7.00p 14597
22/04/2013 7.00p 7.00p 6.26p 7.00p 52
19/04/2013 7.00p 7.50p 6.26p 7.00p 47577
18/04/2013 7.00p 7.00p 6.20p 7.00p 0
17/04/2013 7.00p 7.00p 6.20p 7.00p 8762
16/04/2013 8.50p 8.50p 6.12p 7.00p 74142
15/04/2013 8.50p 8.65p 7.58p 8.50p 21995
12/04/2013 7.50p 8.70p 7.42p 8.50p 146297
11/04/2013 8.00p 8.10p 7.40p 8.00p 6507
10/04/2013 8.00p 8.15p 7.31p 8.00p 12000
09/04/2013 8.00p 8.00p 7.53p 8.00p 77373
08/04/2013 8.50p 8.50p 7.30p 8.00p 56085
05/04/2013 8.50p 8.50p 7.00p 8.50p 99921
04/04/2013 8.50p 8.50p 7.00p 8.50p 30000
03/04/2013 8.50p 8.50p 7.38p 8.50p 26789
02/04/2013 8.50p 8.50p 7.30p 8.50p 35208
28/03/2013 9.50p 9.50p 7.00p 8.50p 49163
27/03/2013 9.50p 9.50p 7.47p 9.50p 15829
26/03/2013 9.50p 11.38p 8.00p 9.50p 149595
25/03/2013 8.00p 11.50p 7.25p 9.50p 175158
22/03/2013 7.00p 8.54p 7.00p 8.00p 73189
21/03/2013 7.00p 7.70p 6.35p 7.00p 60445
20/03/2013 8.00p 8.00p 6.25p 7.00p 82441
19/03/2013 8.00p 8.50p 7.25p 8.00p 21634
18/03/2013 8.00p 8.00p 7.25p 8.00p 6072
15/03/2013 8.00p 9.00p 7.35p 8.00p 82689
14/03/2013 7.00p 11.48p 6.70p 8.00p 493983
13/03/2013 8.00p 8.00p 6.25p 7.00p 781100
12/03/2013 8.00p 8.00p 7.10p 8.00p 6144
11/03/2013 8.00p 8.20p 6.00p 8.00p 43916
08/03/2013 9.00p 9.00p 7.40p 8.00p 15121
07/03/2013 9.00p 9.00p 8.00p 9.00p 4317
06/03/2013 9.00p 9.00p 8.00p 9.00p 29549
05/03/2013 9.00p 9.00p 7.21p 9.00p 23876
04/03/2013 9.00p 9.20p 8.00p 9.00p 14015
01/03/2013 9.00p 9.50p 9.00p 9.00p 2660
28/02/2013 9.00p 9.50p 8.00p 9.00p 2010
27/02/2013 9.00p 9.50p 8.20p 9.00p 18221
26/02/2013 9.00p 9.68p 8.63p 9.00p 14180
25/02/2013 9.50p 9.50p 8.60p 9.00p 14128
22/02/2013 9.50p 10.20p 8.50p 8.50p 9875
21/02/2013 9.00p 10.25p 8.60p 9.50p 80215
20/02/2013 9.50p 10.00p 8.98p 9.00p 52579
19/02/2013 9.00p 10.00p 8.75p 10.00p 11550
18/02/2013 9.00p 10.00p 8.65p 9.00p 41415
15/02/2013 9.00p 9.75p 8.65p 9.00p 30743
14/02/2013 10.50p 10.50p 8.50p 9.00p 117612
13/02/2013 10.50p 10.50p 9.25p 10.50p 40789
12/02/2013 10.00p 12.50p 9.50p 10.50p 259866
11/02/2013 11.50p 11.50p 8.10p 10.00p 281145
08/02/2013 7.50p 15.00p 7.50p 11.50p 785658
07/02/2013 8.00p 8.75p 7.30p 7.50p 24801
06/02/2013 7.50p 9.00p 7.00p 8.00p 223351
05/02/2013 8.00p 8.00p 7.35p 7.50p 38460
04/02/2013 8.00p 8.90p 7.60p 8.00p 9235
01/02/2013 8.00p 8.00p 7.50p 8.00p 62595
31/01/2013 8.50p 8.50p 7.50p 8.00p 29806
30/01/2013 8.50p 9.20p 7.38p 8.50p 5781
29/01/2013 8.50p 8.50p 7.38p 8.50p 10000
28/01/2013 9.00p 9.50p 7.30p 8.50p 38137
25/01/2013 9.00p 9.00p 8.70p 9.00p 17000
24/01/2013 8.50p 9.00p 7.90p 9.00p 49709
23/01/2013 8.50p 8.70p 8.50p 8.50p 2200
22/01/2013 8.50p 8.80p 7.30p 8.50p 118576
21/01/2013 8.50p 8.50p 7.20p 8.50p 17699
18/01/2013 9.00p 9.00p 7.50p 8.50p 47986
17/01/2013 9.00p 9.00p 8.00p 9.00p 12784
16/01/2013 9.50p 9.50p 7.00p 9.00p 129328
15/01/2013 9.50p 9.50p 7.50p 9.50p 200
14/01/2013 9.00p 9.50p 8.00p 9.50p 4500
11/01/2013 9.00p 9.00p 7.50p 9.00p 400
10/01/2013 10.00p 10.00p 7.50p 9.00p 56548
09/01/2013 10.00p 10.00p 9.00p 10.00p 8575
08/01/2013 11.00p 11.00p 9.00p 10.00p 29000
07/01/2013 11.00p 11.00p 10.00p 11.00p 26898
04/01/2013 11.50p 12.30p 10.00p 11.00p 33770
03/01/2013 11.50p 12.58p 10.00p 11.50p 19188
02/01/2013 11.50p 12.70p 10.03p 11.50p 2035
31/12/2012 10.50p 11.50p 10.03p 11.50p 1000
28/12/2012 10.50p 10.50p 10.01p 10.50p 3000
27/12/2012 10.50p 11.00p 10.01p 10.50p 24769
24/12/2012 10.50p 11.00p 10.50p 10.50p 14243
21/12/2012 10.50p 11.50p 10.01p 10.50p 10595
20/12/2012 10.50p 10.70p 10.00p 10.50p 17082
19/12/2012 10.00p 12.00p 9.35p 10.50p 51958
18/12/2012 10.00p 10.90p 9.00p 10.00p 8304
17/12/2012 8.50p 10.70p 8.00p 10.00p 70755
14/12/2012 8.50p 8.60p 8.00p 8.50p 134527
13/12/2012 8.50p 8.50p 8.00p 8.50p 12863
12/12/2012 8.50p 8.50p 8.00p 8.50p 100068
11/12/2012 8.50p 8.50p 8.00p 8.50p 25000
10/12/2012 8.00p 8.50p 7.00p 8.50p 81998
07/12/2012 8.00p 8.00p 6.50p 8.00p 0
06/12/2012 8.00p 8.00p 6.50p 8.00p 4051
05/12/2012 8.00p 8.00p 7.00p 8.00p 10624
04/12/2012 8.00p 8.00p 7.00p 8.00p 38140
03/12/2012 8.00p 8.00p 7.00p 8.00p 7020
30/11/2012 8.00p 8.00p 7.00p 8.00p 25128
29/11/2012 7.50p 8.00p 7.00p 8.00p 43785
28/11/2012 8.50p 8.50p 5.80p 7.50p 17008
27/11/2012 8.50p 8.50p 8.01p 8.50p 130
26/11/2012 8.50p 8.50p 7.50p 8.50p 15325
23/11/2012 8.50p 8.50p 7.00p 8.50p 47037
22/11/2012 8.50p 8.50p 7.55p 8.50p 18067
21/11/2012 8.50p 8.50p 7.20p 8.50p 18386
20/11/2012 8.50p 8.50p 8.00p 8.50p 24450
19/11/2012 8.50p 8.50p 8.30p 8.50p 26347
16/11/2012 8.50p 8.60p 8.30p 8.50p 9474
15/11/2012 8.50p 8.60p 8.50p 8.50p 718
14/11/2012 8.50p 8.50p 8.30p 8.50p 1679
13/11/2012 8.50p 8.50p 8.36p 8.50p 0
12/11/2012 8.50p 8.50p 8.36p 8.50p 427
09/11/2012 9.50p 9.50p 8.50p 8.50p 3000
08/11/2012 8.50p 8.50p 8.25p 8.50p 3492
07/11/2012 8.50p 8.70p 8.34p 8.50p 38511
06/11/2012 8.50p 9.50p 8.25p 8.50p 0
05/11/2012 9.50p 9.50p 8.25p 8.50p 100
02/11/2012 8.50p 8.50p 8.32p 8.50p 5878
01/11/2012 8.50p 8.88p 8.32p 8.50p 9331
31/10/2012 8.50p 8.50p 7.40p 8.50p 52918
30/10/2012 9.00p 9.00p 8.20p 8.50p 28692
29/10/2012 9.00p 9.00p 8.30p 9.00p 12000
26/10/2012 9.00p 9.30p 8.25p 9.00p 22753
25/10/2012 10.00p 10.00p 9.00p 9.00p 41288
24/10/2012 10.00p 10.00p 9.00p 10.00p 24321
23/10/2012 10.00p 10.00p 9.00p 10.00p 7102
22/10/2012 10.00p 10.00p 9.04p 10.00p 7902
19/10/2012 10.00p 10.00p 9.00p 10.00p 40060
18/10/2012 10.00p 10.50p 9.20p 10.00p 28550
17/10/2012 10.00p 10.00p 9.00p 10.00p 31678
16/10/2012 10.00p 10.35p 10.00p 10.00p 4831
15/10/2012 10.00p 11.50p 9.00p 10.00p 22486
12/10/2012 8.50p 10.07p 7.93p 10.00p 204333
11/10/2012 8.50p 8.50p 7.11p 8.50p 239226
10/10/2012 9.50p 9.50p 8.10p 8.50p 36316
09/10/2012 9.00p 9.50p 7.75p 9.50p 75284
08/10/2012 10.00p 10.00p 9.00p 9.00p 28334
05/10/2012 10.50p 10.50p 8.35p 10.00p 59017
04/10/2012 10.30p 10.50p 10.00p 10.50p 72789
03/10/2012 10.50p 10.50p 9.00p 10.25p 97776
02/10/2012 10.50p 10.50p 10.12p 10.50p 14820
01/10/2012 10.50p 10.50p 10.19p 10.50p 2202
28/09/2012 10.50p 10.90p 10.10p 10.50p 52825
27/09/2012 10.50p 10.60p 10.00p 10.50p 14350
26/09/2012 11.00p 11.00p 10.10p 10.50p 35628
25/09/2012 11.50p 11.50p 10.10p 11.00p 76098
24/09/2012 11.50p 11.50p 10.00p 11.50p 23258
21/09/2012 12.00p 12.32p 11.00p 11.50p 159820
20/09/2012 10.50p 12.50p 10.50p 12.00p 90415
19/09/2012 11.00p 11.00p 10.50p 10.50p 10392
18/09/2012 10.50p 11.98p 10.50p 11.00p 37562
17/09/2012 11.00p 11.50p 10.50p 10.50p 108827
14/09/2012 10.50p 12.00p 10.50p 11.00p 70923
13/09/2012 10.50p 11.50p 10.20p 10.50p 57611
12/09/2012 11.00p 11.35p 10.50p 10.50p 37333
11/09/2012 11.50p 11.50p 10.62p 11.00p 53622
10/09/2012 11.30p 11.50p 10.15p 11.50p 40298
07/09/2012 12.00p 12.00p 10.00p 11.25p 64157
06/09/2012 12.00p 12.10p 11.18p 12.00p 41797
05/09/2012 12.00p 12.00p 11.30p 12.00p 26653
04/09/2012 12.00p 12.50p 11.72p 12.00p 9246
03/09/2012 11.00p 13.20p 11.00p 12.00p 157700
31/08/2012 10.50p 11.50p 9.74p 11.00p 113968
30/08/2012 10.50p 11.25p 9.38p 10.50p 118707
29/08/2012 10.00p 11.01p 8.50p 10.50p 119525
28/08/2012 11.00p 11.70p 9.25p 10.00p 69916
24/08/2012 11.50p 11.70p 10.50p 11.00p 27621
23/08/2012 11.50p 12.25p 11.50p 11.50p 15860
22/08/2012 12.00p 12.00p 10.50p 11.50p 68663
21/08/2012 12.00p 12.90p 11.10p 12.00p 55756
20/08/2012 13.50p 14.60p 11.50p 12.00p 122373
17/08/2012 9.50p 15.65p 9.50p 13.50p 659830
16/08/2012 10.00p 10.00p 9.00p 9.50p 24508
15/08/2012 10.00p 10.00p 9.20p 10.00p 6740
14/08/2012 10.00p 10.30p 9.10p 10.00p 9408
13/08/2012 10.00p 10.35p 9.35p 10.00p 7341
10/08/2012 9.00p 10.00p 8.20p 10.00p 52129
09/08/2012 8.50p 9.00p 8.26p 9.00p 11110
08/08/2012 9.50p 9.50p 8.25p 8.50p 23999
07/08/2012 9.00p 9.50p 8.20p 9.50p 8620
06/08/2012 9.00p 9.00p 7.82p 9.00p 22889
03/08/2012 9.50p 9.50p 8.25p 9.00p 19500
02/08/2012 10.00p 10.00p 9.10p 9.50p 75360
01/08/2012 10.00p 10.25p 9.24p 10.00p 51895
31/07/2012 10.00p 10.00p 9.67p 10.00p 6402
30/07/2012 10.50p 10.50p 9.66p 10.00p 12125
27/07/2012 10.50p 11.10p 9.63p 10.50p 42638
26/07/2012 12.00p 12.00p 9.00p 10.50p 107425
25/07/2012 12.50p 12.90p 10.25p 12.00p 51768
24/07/2012 11.50p 13.80p 10.20p 12.50p 114578

*Close Price adjusted for both dividends and splits