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
05/10/2011 50.50p 50.50p 40.00p 47.50p 37511
04/10/2011 54.00p 54.00p 50.00p 50.50p 8651
03/10/2011 54.00p 54.00p 52.00p 54.00p 1521
30/09/2011 54.00p 54.00p 51.00p 54.00p 8781
29/09/2011 55.00p 55.00p 53.00p 54.00p 3406
28/09/2011 55.00p 55.00p 53.00p 55.00p 1
27/09/2011 55.00p 55.00p 53.00p 55.00p 261
26/09/2011 55.00p 55.00p 53.00p 55.00p 626
23/09/2011 55.00p 55.25p 53.00p 55.00p 11495
22/09/2011 57.50p 57.50p 55.00p 55.00p 25907
21/09/2011 58.50p 58.50p 55.00p 57.50p 4500
20/09/2011 59.50p 59.50p 57.00p 58.50p 4050
19/09/2011 60.00p 60.00p 58.00p 59.50p 647
16/09/2011 60.00p 60.00p 58.00p 60.00p 600
15/09/2011 61.00p 61.00p 58.10p 60.00p 4204
14/09/2011 61.00p 61.00p 59.00p 61.00p 4850
13/09/2011 61.50p 61.50p 59.00p 61.00p 8291
12/09/2011 61.50p 61.50p 60.10p 61.00p 3291
09/09/2011 63.50p 63.50p 62.10p 63.50p 1983
08/09/2011 63.50p 63.50p 62.20p 63.50p 2000
07/09/2011 66.00p 66.00p 62.00p 63.50p 8338
06/09/2011 66.00p 66.00p 65.10p 66.00p 1500
05/09/2011 66.00p 66.00p 65.00p 66.00p 4122
02/09/2011 66.50p 66.50p 65.00p 66.00p 4400
01/09/2011 66.50p 66.50p 65.20p 66.50p 1850
31/08/2011 66.50p 66.50p 65.30p 66.50p 2504
30/08/2011 66.50p 66.50p 65.05p 66.50p 5000
26/08/2011 66.50p 66.50p 66.00p 66.50p 0
25/08/2011 66.00p 66.50p 66.00p 66.50p 1000
24/08/2011 63.50p 67.00p 63.50p 66.00p 22980
23/08/2011 62.50p 64.25p 62.20p 63.50p 6000
22/08/2011 63.50p 63.50p 60.00p 62.50p 16210
19/08/2011 64.00p 64.90p 62.00p 63.50p 5780
18/08/2011 64.00p 64.00p 63.00p 64.00p 1800
17/08/2011 64.00p 64.20p 64.00p 64.00p 7000
16/08/2011 64.00p 64.00p 62.20p 64.00p 2500
15/08/2011 65.50p 65.50p 63.00p 64.00p 5706
12/08/2011 65.50p 65.50p 63.50p 65.50p 1000
11/08/2011 67.50p 67.50p 61.00p 63.00p 26808
10/08/2011 69.50p 71.38p 67.50p 67.50p 8632
09/08/2011 65.50p 70.00p 64.59p 66.50p 66348
08/08/2011 63.50p 65.50p 60.32p 65.50p 12928
05/08/2011 63.50p 63.50p 49.00p 63.50p 26655
04/08/2011 67.00p 68.96p 64.00p 65.50p 6980
03/08/2011 67.00p 69.00p 65.15p 67.00p 8611
02/08/2011 67.50p 67.50p 66.20p 67.00p 1992
01/08/2011 67.50p 67.50p 67.00p 67.50p 901
29/07/2011 67.50p 70.00p 66.50p 67.50p 12500
28/07/2011 67.50p 70.00p 67.50p 67.50p 1500
27/07/2011 73.00p 73.20p 66.00p 67.50p 26277
26/07/2011 72.00p 74.00p 72.00p 73.00p 2017
25/07/2011 72.00p 74.00p 71.90p 72.00p 3446
22/07/2011 72.00p 73.80p 71.60p 72.00p 0
21/07/2011 73.50p 73.80p 71.60p 72.00p 7643
20/07/2011 70.50p 75.00p 69.30p 73.50p 14391
19/07/2011 70.00p 72.50p 70.00p 70.50p 2600
18/07/2011 65.00p 71.00p 65.00p 70.00p 26787
15/07/2011 65.00p 65.30p 64.20p 65.00p 2679
14/07/2011 65.50p 65.50p 64.10p 65.00p 3656
13/07/2011 65.50p 65.50p 64.10p 65.50p 7508
12/07/2011 65.50p 66.00p 64.00p 65.50p 4100
11/07/2011 65.50p 67.40p 63.00p 65.50p 16625
08/07/2011 69.50p 69.50p 63.30p 65.50p 15419
07/07/2011 70.50p 70.50p 67.00p 69.50p 15450
06/07/2011 68.50p 71.00p 67.80p 70.50p 9735
05/07/2011 65.00p 69.00p 65.00p 68.50p 16508
04/07/2011 54.00p 67.00p 54.00p 65.00p 61562
01/07/2011 58.50p 58.50p 53.20p 54.00p 23679
30/06/2011 60.00p 60.00p 56.00p 58.50p 11804
29/06/2011 60.50p 60.50p 50.80p 60.00p 37227
28/06/2011 60.50p 60.70p 60.50p 60.50p 200
27/06/2011 61.00p 61.50p 59.00p 60.50p 12230
24/06/2011 63.00p 63.00p 56.30p 61.00p 13676
23/06/2011 64.00p 64.00p 62.00p 63.00p 8099
22/06/2011 64.00p 64.00p 62.10p 64.00p 18074
21/06/2011 64.00p 64.38p 62.00p 64.00p 21641
20/06/2011 64.50p 64.70p 62.00p 64.00p 21856
17/06/2011 64.50p 64.50p 63.00p 64.50p 10312
16/06/2011 71.00p 71.00p 63.20p 64.50p 47122
15/06/2011 71.00p 71.00p 68.00p 71.00p 12714
14/06/2011 71.00p 71.00p 70.00p 71.00p 2572
13/06/2011 71.00p 71.00p 70.00p 71.00p 8999
10/06/2011 71.00p 71.30p 70.00p 71.00p 7756
09/06/2011 71.00p 71.00p 70.00p 71.00p 4434
08/06/2011 71.00p 71.00p 70.00p 71.00p 20058
07/06/2011 72.00p 72.00p 70.00p 71.00p 26142
06/06/2011 71.50p 72.10p 70.00p 72.00p 48954
03/06/2011 72.50p 72.90p 70.00p 71.50p 8807
02/06/2011 72.50p 72.60p 71.00p 72.50p 2205
01/06/2011 72.50p 72.75p 72.50p 72.50p 1632
31/05/2011 73.50p 73.50p 72.00p 72.50p 6120
27/05/2011 74.00p 74.00p 71.00p 73.50p 12338
26/05/2011 76.00p 76.00p 70.00p 74.00p 13677
25/05/2011 77.00p 77.40p 71.80p 76.00p 19424
24/05/2011 77.00p 78.00p 75.00p 77.00p 4819
23/05/2011 79.00p 79.00p 74.80p 78.00p 12079
20/05/2011 79.00p 79.90p 76.80p 79.00p 13645
19/05/2011 79.00p 79.00p 78.00p 79.00p 18500
18/05/2011 75.00p 82.30p 74.30p 79.00p 35433
17/05/2011 71.00p 75.30p 70.20p 75.00p 46479
16/05/2011 67.00p 71.60p 65.00p 71.00p 108409
13/05/2011 67.00p 67.00p 66.00p 67.00p 19121
12/05/2011 67.00p 67.00p 66.01p 67.00p 25848
11/05/2011 68.00p 68.00p 65.00p 67.00p 49290
10/05/2011 70.50p 70.50p 62.00p 68.00p 63402
09/05/2011 71.50p 71.50p 69.30p 70.50p 10935
06/05/2011 71.50p 71.50p 66.00p 71.50p 15874
05/05/2011 72.00p 72.00p 66.50p 71.50p 26767
04/05/2011 78.50p 78.50p 70.00p 72.00p 49693
03/05/2011 83.50p 85.30p 73.00p 78.50p 37707
28/04/2011 96.00p 96.00p 76.00p 83.50p 98872
27/04/2011 96.00p 96.00p 92.05p 96.00p 12721
26/04/2011 93.00p 96.00p 87.50p 96.00p 28338
21/04/2011 92.50p 93.40p 90.00p 93.00p 19825
20/04/2011 92.50p 92.50p 87.60p 92.50p 20830
19/04/2011 92.50p 93.80p 90.00p 92.50p 35914
18/04/2011 95.00p 96.20p 90.00p 92.50p 38216
15/04/2011 100.00p 100.00p 90.50p 95.00p 20656
14/04/2011 101.00p 101.00p 95.00p 100.00p 22916
13/04/2011 102.50p 104.00p 97.00p 101.00p 42050
12/04/2011 105.00p 107.90p 100.00p 102.50p 453120
11/04/2011 102.50p 109.17p 100.50p 105.00p 61807
08/04/2011 102.50p 102.50p 100.00p 102.50p 11722
07/04/2011 102.50p 103.00p 100.00p 102.50p 30549
06/04/2011 101.50p 102.50p 98.10p 102.50p 27104
05/04/2011 102.50p 103.70p 98.10p 101.50p 35242
04/04/2011 104.00p 104.00p 98.00p 102.50p 34946
01/04/2011 100.00p 108.60p 98.10p 104.00p 77137
31/03/2011 105.00p 105.00p 95.60p 100.00p 39542
30/03/2011 105.00p 105.00p 100.00p 105.00p 139942
29/03/2011 105.00p 107.90p 101.00p 105.00p 98003
28/03/2011 100.00p 108.90p 95.50p 105.00p 46250
25/03/2011 97.50p 100.90p 97.00p 100.00p 15973
24/03/2011 100.00p 102.90p 91.40p 97.50p 26284
23/03/2011 95.00p 101.28p 90.10p 100.00p 41118
22/03/2011 105.00p 105.00p 90.15p 95.00p 32648
21/03/2011 106.00p 108.10p 97.00p 105.00p 30847
18/03/2011 100.00p 110.00p 97.50p 106.00p 31400
17/03/2011 97.50p 97.50p 95.50p 97.50p 14079
16/03/2011 102.50p 108.00p 95.00p 97.50p 33612
15/03/2011 101.00p 101.03p 88.00p 97.50p 36610
14/03/2011 104.00p 104.00p 95.00p 101.00p 18990
11/03/2011 108.50p 111.00p 102.00p 104.00p 25926
10/03/2011 115.50p 197.00p 107.00p 111.00p 41353
09/03/2011 115.00p 120.10p 110.50p 115.50p 64210
08/03/2011 108.50p 117.00p 106.10p 115.00p 50972
07/03/2011 111.00p 115.00p 105.00p 108.50p 87770
04/03/2011 105.00p 113.24p 103.74p 111.00p 94108
03/03/2011 108.50p 108.40p 100.00p 105.00p 103761
02/03/2011 107.00p 110.88p 104.00p 108.50p 102578
01/03/2011 105.00p 111.50p 107.00p 107.00p 79149
28/02/2011 97.50p 107.90p 95.55p 105.00p 155142
25/02/2011 97.50p 98.00p 95.00p 97.50p 5116
24/02/2011 99.00p 100.00p 95.00p 97.50p 57915
23/02/2011 101.50p 102.00p 83.00p 99.00p 256845
22/02/2011 100.00p 103.25p 97.75p 101.50p 224079
21/02/2011 93.50p 106.10p 93.00p 98.50p 292615
18/02/2011 87.50p 94.00p 86.00p 93.50p 129465
17/02/2011 87.50p 90.00p 85.00p 87.50p 43475
16/02/2011 88.50p 87.50p 85.00p 87.50p 15740
15/02/2011 89.00p 89.18p 85.00p 88.50p 48951
14/02/2011 92.50p 90.38p 88.00p 89.00p 30051
11/02/2011 90.80p 92.50p 88.00p 92.50p 13941
10/02/2011 91.50p 92.55p 88.00p 91.50p 14558
09/02/2011 92.00p 92.10p 88.00p 91.50p 27322
08/02/2011 95.01p 95.01p 90.00p 92.50p 27845
07/02/2011 97.39p 97.39p 95.00p 96.50p 12314
04/02/2011 98.40p 98.50p 95.00p 98.50p 46186
03/02/2011 99.10p 99.96p 83.00p 98.50p 46819
02/02/2011 97.52p 100.00p 97.50p 97.50p 26229
01/02/2011 102.50p 102.50p 83.00p 97.50p 130744
31/01/2011 97.50p 105.00p 90.00p 102.50p 195684
28/01/2011 112.50p 112.50p 100.00p 105.00p 26612
27/01/2011 107.50p 113.00p 105.00p 112.50p 50141
26/01/2011 100.00p 125.00p 100.00p 107.50p 89832
25/01/2011 112.50p 112.50p 97.50p 100.00p 5700
24/01/2011 112.50p 117.00p 105.00p 112.50p 21722
21/01/2011 105.00p 117.00p 105.00p 112.50p 120313
20/01/2011 112.50p 112.50p 101.50p 105.00p 51440
19/01/2011 105.00p 115.00p 101.00p 112.50p 150420
18/01/2011 112.50p 115.00p 95.00p 105.00p 58869
17/01/2011 114.50p 116.00p 100.00p 112.50p 93579
14/01/2011 107.90p 118.00p 100.00p 115.00p 111101
13/01/2011 120.00p 124.00p 96.00p 105.00p 259438
12/01/2011 91.50p 125.00p 91.50p 120.00p 474810
11/01/2011 100.00p 100.00p 90.00p 92.50p 144820
10/01/2011 97.50p 105.00p 86.50p 97.50p 157322
07/01/2011 90.00p 95.00p 80.00p 90.00p 81400
06/01/2011 95.00p 100.00p 82.00p 90.00p 256079
05/01/2011 100.00p 100.00p 90.00p 95.00p 20868
04/01/2011 102.50p 108.80p 90.00p 100.00p 135588
31/12/2010 85.00p 100.00p 82.00p 92.50p 149670
30/12/2010 87.50p 87.50p 80.00p 85.00p 6959
29/12/2010 80.00p 90.00p 80.00p 87.50p 10223
24/12/2010 82.50p 82.50p 78.00p 80.00p 9168
23/12/2010 87.50p 87.50p 80.00p 82.50p 13403
22/12/2010 95.00p 95.00p 82.00p 87.50p 24264
21/12/2010 92.50p 97.50p 89.00p 95.00p 28622
20/12/2010 95.00p 97.75p 86.00p 90.00p 22829
17/12/2010 90.00p 110.00p 90.00p 95.00p 47099

*Close Price adjusted for both dividends and splits