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
03/10/2022 12.25p 12.72p 11.55p 12.25p 5700
30/09/2022 12.25p 12.73p 11.55p 12.25p 11831
29/09/2022 12.25p 12.25p 12.25p 12.25p 0
28/09/2022 12.25p 12.25p 12.25p 12.25p 0
27/09/2022 12.25p 12.25p 12.25p 12.25p 0
26/09/2022 12.50p 12.88p 11.50p 12.25p 34250
23/09/2022 12.50p 13.00p 12.50p 12.50p 7
22/09/2022 12.50p 13.00p 12.11p 12.50p 10667
21/09/2022 12.50p 13.00p 12.00p 12.50p 2232
20/09/2022 12.25p 12.50p 12.00p 12.50p 231
16/09/2022 12.50p 13.00p 12.50p 12.50p 41511
15/09/2022 12.25p 13.00p 12.01p 12.50p 2178
14/09/2022 12.75p 13.50p 12.00p 12.50p 261888
13/09/2022 11.75p 13.50p 11.75p 12.75p 43086
12/09/2022 11.25p 12.50p 11.25p 11.75p 17817
09/09/2022 11.25p 12.00p 10.71p 11.50p 4612
08/09/2022 10.75p 11.85p 10.63p 11.25p 106908
07/09/2022 10.75p 11.20p 10.00p 10.75p 35100
06/09/2022 11.25p 11.25p 10.56p 10.75p 15000
05/09/2022 11.25p 11.25p 10.56p 11.00p 9980
02/09/2022 11.25p 11.25p 11.00p 11.00p 0
01/09/2022 11.00p 11.50p 10.55p 11.00p 193962
31/08/2022 11.00p 11.00p 10.50p 11.00p 1921
30/08/2022 11.00p 11.15p 10.51p 11.00p 2387
26/08/2022 11.00p 11.00p 11.00p 11.00p 0
25/08/2022 11.00p 11.00p 10.50p 11.00p 2000
24/08/2022 11.00p 11.00p 10.50p 11.00p 50
23/08/2022 11.00p 11.00p 10.50p 11.00p 2200
22/08/2022 10.75p 11.00p 10.75p 11.00p 0
19/08/2022 10.75p 11.00p 11.00p 11.00p 0
18/08/2022 11.00p 11.00p 10.51p 11.00p 100
17/08/2022 11.00p 11.45p 11.00p 11.00p 895
16/08/2022 10.50p 11.50p 10.50p 11.00p 70557
15/08/2022 10.50p 10.89p 10.25p 10.50p 26232
12/08/2022 10.50p 10.89p 10.27p 10.50p 144776
11/08/2022 10.50p 10.50p 10.25p 10.25p 2500
10/08/2022 10.50p 10.25p 10.25p 10.25p 0
09/08/2022 10.25p 10.25p 10.02p 10.25p 161
08/08/2022 10.50p 10.50p 10.00p 10.25p 2414
05/08/2022 10.50p 10.50p 10.00p 10.50p 64
04/08/2022 10.50p 10.57p 10.00p 10.50p 5042
03/08/2022 10.50p 10.50p 10.50p 10.50p 0
02/08/2022 10.50p 11.00p 10.50p 10.50p 200
01/08/2022 10.50p 11.00p 10.01p 10.50p 1533
29/07/2022 10.50p 10.50p 10.00p 10.50p 20040
28/07/2022 10.00p 11.67p 9.75p 10.50p 240127
27/07/2022 10.00p 10.00p 9.50p 10.00p 400
26/07/2022 10.00p 10.35p 9.72p 10.00p 9614
25/07/2022 10.00p 10.36p 9.70p 10.00p 10516
22/07/2022 10.00p 10.36p 10.00p 10.00p 5000
21/07/2022 10.00p 10.00p 10.00p 10.00p 0
20/07/2022 9.50p 10.40p 9.50p 10.00p 77944
19/07/2022 9.50p 9.50p 9.50p 9.50p 0
18/07/2022 9.50p 10.00p 9.50p 9.50p 50
15/07/2022 9.75p 9.90p 9.50p 9.50p 50421
14/07/2022 9.75p 9.87p 9.75p 9.75p 1000
13/07/2022 9.75p 9.89p 9.50p 9.75p 735
12/07/2022 9.75p 9.75p 9.50p 9.75p 319
11/07/2022 10.00p 10.00p 9.50p 9.75p 1735
08/07/2022 10.00p 10.00p 9.60p 9.75p 8528
07/07/2022 10.00p 9.75p 9.75p 9.75p 0
06/07/2022 10.00p 10.00p 9.65p 9.75p 60000
05/07/2022 10.00p 10.15p 9.50p 10.00p 106466
04/07/2022 10.00p 10.40p 8.80p 9.50p 149871
01/07/2022 10.00p 10.00p 9.50p 10.00p 10000
30/06/2022 10.00p 10.00p 9.64p 10.00p 40855
29/06/2022 10.00p 10.00p 9.50p 10.00p 8674
28/06/2022 10.00p 10.00p 10.00p 10.00p 0
27/06/2022 10.25p 10.25p 9.55p 10.00p 10024
24/06/2022 10.25p 10.25p 10.00p 10.00p 10000
23/06/2022 10.50p 10.50p 10.14p 10.25p 10000
22/06/2022 10.75p 10.75p 10.50p 10.50p 25000
21/06/2022 10.75p 10.75p 10.75p 10.75p 0
20/06/2022 10.75p 10.75p 10.75p 10.75p 0
17/06/2022 10.75p 10.75p 10.60p 10.75p 50000
16/06/2022 10.75p 10.75p 10.75p 10.75p 0
15/06/2022 11.00p 11.00p 10.75p 10.75p 25009
14/06/2022 11.25p 11.38p 10.00p 10.70p 546505
13/06/2022 11.25p 11.38p 11.00p 11.25p 23899
10/06/2022 11.75p 11.75p 11.09p 11.25p 60065
09/06/2022 12.00p 12.00p 11.75p 11.75p 0
08/06/2022 12.00p 12.00p 11.14p 11.75p 3
07/06/2022 12.00p 12.00p 11.14p 11.75p 875
06/06/2022 12.00p 12.45p 11.75p 11.75p 11663
01/06/2022 12.00p 12.00p 11.32p 11.75p 25000
31/05/2022 12.50p 12.50p 12.00p 12.00p 146598
30/05/2022 13.00p 13.25p 12.00p 12.50p 20767
27/05/2022 12.50p 13.29p 12.18p 13.00p 187500
26/05/2022 12.50p 12.50p 11.51p 12.00p 991
25/05/2022 11.25p 12.80p 11.25p 12.00p 78100
24/05/2022 11.25p 11.37p 11.08p 11.25p 20053
23/05/2022 11.25p 11.25p 11.25p 11.25p 0
20/05/2022 11.00p 11.50p 11.00p 11.25p 32500
19/05/2022 11.75p 11.75p 10.55p 11.00p 96109
18/05/2022 11.75p 12.00p 11.12p 11.50p 212144
17/05/2022 11.75p 12.15p 11.18p 11.75p 95000
16/05/2022 11.00p 12.80p 10.94p 11.75p 411949
13/05/2022 11.00p 11.00p 10.52p 10.75p 55166
12/05/2022 11.00p 11.20p 10.51p 11.00p 156278
11/05/2022 11.00p 11.24p 11.00p 11.00p 40000
10/05/2022 12.00p 12.00p 10.50p 11.00p 47342
09/05/2022 11.75p 12.94p 11.10p 11.20p 198812
06/05/2022 11.75p 11.98p 10.68p 11.50p 199510
05/05/2022 12.50p 12.50p 11.50p 11.75p 45734
04/05/2022 13.00p 13.74p 11.50p 12.25p 563010
03/05/2022 9.50p 18.30p 9.50p 13.50p 4055368
29/04/2022 9.50p 9.75p 9.75p 9.75p 0
28/04/2022 9.50p 9.80p 9.50p 9.75p 555637
27/04/2022 9.75p 9.75p 9.50p 9.75p 30000
26/04/2022 9.75p 9.90p 9.50p 9.75p 80000
25/04/2022 10.25p 10.25p 9.50p 9.75p 66423
22/04/2022 10.25p 10.25p 9.50p 10.25p 100000
21/04/2022 10.25p 10.25p 10.25p 10.25p 0
20/04/2022 10.25p 10.25p 10.25p 10.25p 0
19/04/2022 10.50p 10.50p 10.10p 10.25p 15656
14/04/2022 10.50p 10.50p 10.12p 10.50p 65009
13/04/2022 10.50p 10.95p 10.00p 10.50p 111271
12/04/2022 10.75p 11.00p 10.11p 10.50p 90559
11/04/2022 9.25p 10.90p 8.63p 10.75p 183259
08/04/2022 8.75p 9.89p 8.50p 8.55p 592513
07/04/2022 9.00p 9.40p 8.50p 8.75p 89540
06/04/2022 9.50p 9.50p 8.53p 9.00p 330900
05/04/2022 9.25p 9.75p 9.00p 9.75p 49961
04/04/2022 9.25p 9.50p 9.00p 9.50p 228547
01/04/2022 9.25p 9.50p 9.00p 9.25p 95000
31/03/2022 9.75p 9.75p 9.00p 9.45p 229500
30/03/2022 9.50p 10.40p 9.10p 9.75p 132340
29/03/2022 9.25p 10.00p 9.00p 9.50p 280416
28/03/2022 9.25p 9.25p 9.00p 9.25p 68135
25/03/2022 9.25p 9.25p 9.00p 9.25p 15340
24/03/2022 9.50p 9.50p 9.00p 9.25p 58730
23/03/2022 10.00p 10.00p 9.00p 9.50p 36455
22/03/2022 9.75p 9.75p 9.50p 9.50p 10000
21/03/2022 9.60p 10.00p 9.50p 9.75p 11823
18/03/2022 9.60p 9.78p 9.30p 9.30p 92767
17/03/2022 9.60p 9.60p 9.60p 9.60p 0
16/03/2022 9.60p 9.78p 9.20p 9.60p 2044
15/03/2022 9.60p 9.60p 9.60p 9.60p 0
14/03/2022 9.60p 9.78p 9.20p 9.60p 2050
11/03/2022 9.60p 9.60p 9.60p 9.60p 0
10/03/2022 9.60p 9.98p 9.30p 9.60p 189084
09/03/2022 10.50p 10.50p 9.50p 9.60p 97115
08/03/2022 10.50p 11.46p 10.50p 10.50p 2500
07/03/2022 10.00p 11.46p 10.00p 10.50p 107510
04/03/2022 10.00p 10.00p 9.55p 10.00p 11636
03/03/2022 10.00p 10.48p 10.00p 10.00p 2500
02/03/2022 9.75p 10.50p 9.00p 10.00p 145273
01/03/2022 9.75p 9.75p 9.75p 9.75p 0
28/02/2022 9.75p 9.75p 9.75p 9.75p 0
25/02/2022 10.00p 10.00p 9.00p 9.75p 10360
24/02/2022 9.75p 9.75p 9.75p 9.75p 0
23/02/2022 9.75p 9.75p 9.75p 9.75p 0
22/02/2022 9.75p 9.75p 9.75p 9.75p 0
21/02/2022 10.00p 10.00p 9.75p 9.75p 0
18/02/2022 10.00p 10.00p 9.75p 9.75p 0
17/02/2022 9.75p 9.75p 9.10p 9.75p 20666
16/02/2022 9.75p 9.75p 9.10p 9.75p 275
15/02/2022 9.00p 10.38p 9.00p 9.75p 62500
14/02/2022 9.50p 9.50p 8.55p 9.00p 114971
11/02/2022 9.50p 9.50p 9.50p 9.50p 0
10/02/2022 9.50p 9.50p 9.50p 9.50p 0
09/02/2022 9.75p 9.75p 9.00p 9.50p 9542
08/02/2022 9.75p 9.75p 9.75p 9.75p 0
07/02/2022 10.00p 10.50p 9.50p 9.75p 31020
04/02/2022 10.00p 10.00p 10.00p 10.00p 0
03/02/2022 10.00p 10.00p 9.75p 10.00p 5266
02/02/2022 10.25p 10.50p 9.50p 10.00p 20966
01/02/2022 10.25p 10.25p 10.25p 10.25p 0
31/01/2022 10.25p 10.25p 10.25p 10.25p 0
28/01/2022 10.25p 10.30p 9.50p 10.25p 31253
27/01/2022 10.25p 10.25p 9.75p 10.25p 25
26/01/2022 10.25p 10.25p 10.25p 10.25p 0
25/01/2022 10.25p 10.25p 9.72p 10.25p 36895
24/01/2022 10.25p 10.25p 9.75p 10.25p 10483
21/01/2022 10.25p 10.25p 10.25p 10.25p 0
20/01/2022 10.25p 10.25p 10.25p 10.25p 0
19/01/2022 10.25p 10.25p 9.68p 10.25p 14609
18/01/2022 10.25p 10.25p 10.25p 10.25p 0
17/01/2022 10.25p 10.84p 9.66p 10.25p 263320
14/01/2022 10.50p 10.50p 9.50p 10.25p 78615
13/01/2022 10.75p 11.34p 10.08p 10.75p 52500
12/01/2022 11.00p 11.50p 10.55p 10.75p 96708
10/01/2022 11.00p 11.00p 11.00p 11.00p 0
07/01/2022 11.25p 11.25p 10.50p 11.00p 85040
06/01/2022 11.25p 11.39p 11.25p 11.25p 11325
05/01/2022 11.25p 11.40p 11.11p 11.25p 128937
04/01/2022 11.25p 11.40p 11.25p 11.25p 102500
03/01/2022 11.25p 11.25p 11.25p 11.25p 0
31/12/2021 11.25p 11.25p 11.25p 11.25p 0
30/12/2021 11.25p 11.25p 11.25p 11.25p 0
29/12/2021 11.25p 11.38p 11.25p 11.25p 352
28/12/2021 12.25p 13.00p 11.10p 11.25p 71620
27/12/2021 12.25p 13.00p 11.10p 11.25p 71620
24/12/2021 12.25p 13.00p 11.10p 11.25p 71620
23/12/2021 12.25p 12.25p 11.60p 12.25p 112659
22/12/2021 13.00p 13.11p 11.98p 12.25p 176456
21/12/2021 12.00p 13.50p 12.00p 12.00p 103051
20/12/2021 12.00p 12.00p 12.00p 12.00p 0
17/12/2021 12.00p 12.00p 12.00p 12.00p 0
16/12/2021 12.00p 12.00p 12.00p 12.00p 0

*Close Price adjusted for both dividends and splits