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
15/12/2021 12.00p 12.00p 12.00p 12.00p 0
14/12/2021 12.00p 12.60p 11.00p 12.00p 1571
13/12/2021 11.75p 12.00p 11.00p 12.00p 146
10/12/2021 11.75p 11.75p 11.75p 11.75p 0
09/12/2021 11.75p 11.75p 11.75p 11.75p 0
08/12/2021 11.75p 11.75p 11.75p 11.75p 0
07/12/2021 11.75p 11.75p 11.00p 11.75p 723
06/12/2021 11.75p 11.75p 11.75p 11.75p 0
03/12/2021 11.75p 11.75p 11.75p 11.75p 0
02/12/2021 11.75p 12.34p 11.17p 11.75p 117804
01/12/2021 12.00p 12.20p 11.75p 11.75p 307
30/11/2021 12.25p 12.25p 11.00p 11.75p 17437
29/11/2021 12.25p 12.25p 12.25p 12.25p 0
26/11/2021 12.25p 12.25p 11.50p 12.25p 84745
25/11/2021 12.25p 12.25p 12.25p 12.25p 0
24/11/2021 12.00p 12.25p 11.90p 12.25p 9935
23/11/2021 12.00p 13.00p 11.80p 12.25p 176231
22/11/2021 12.00p 12.00p 12.00p 12.00p 0
19/11/2021 12.00p 12.20p 11.50p 12.00p 7625
18/11/2021 12.00p 12.00p 11.50p 12.00p 2424
17/11/2021 12.00p 12.00p 12.00p 12.00p 0
16/11/2021 12.25p 12.50p 11.50p 12.00p 32915
15/11/2021 12.25p 12.35p 11.55p 12.25p 52076
12/11/2021 12.25p 12.40p 11.50p 12.25p 34291
11/11/2021 12.50p 12.50p 12.25p 12.25p 0
10/11/2021 12.25p 12.25p 11.50p 12.25p 1390
09/11/2021 13.00p 13.00p 12.00p 12.25p 39904
08/11/2021 11.75p 13.40p 11.25p 12.20p 280604
05/11/2021 11.75p 11.90p 11.25p 11.75p 44452
04/11/2021 11.75p 11.75p 11.26p 11.75p 151525
03/11/2021 11.50p 12.47p 11.20p 11.20p 110873
02/11/2021 11.50p 12.00p 11.00p 11.50p 69
01/11/2021 11.75p 11.75p 11.75p 11.75p 0
29/10/2021 11.75p 11.90p 11.20p 11.75p 10242
28/10/2021 11.50p 12.43p 11.00p 11.75p 116351
27/10/2021 11.25p 12.00p 11.00p 11.50p 77101
26/10/2021 11.25p 11.25p 11.25p 11.25p 0
25/10/2021 11.25p 11.25p 11.25p 11.25p 0
22/10/2021 10.75p 11.43p 10.23p 11.25p 48169
21/10/2021 10.75p 10.75p 10.75p 10.75p 0
20/10/2021 10.75p 11.18p 10.10p 10.75p 1751
19/10/2021 10.75p 10.75p 10.70p 10.75p 2157
18/10/2021 11.25p 11.50p 10.50p 10.90p 42830
15/10/2021 11.25p 11.25p 11.00p 11.25p 2455
14/10/2021 11.50p 11.50p 11.50p 11.50p 0
13/10/2021 11.75p 11.75p 11.00p 11.50p 15927
12/10/2021 11.75p 11.75p 11.75p 11.75p 0
11/10/2021 11.75p 11.75p 10.60p 11.75p 85716
08/10/2021 11.75p 11.75p 11.75p 11.75p 0
07/10/2021 12.25p 12.25p 11.03p 11.75p 54524
06/10/2021 12.25p 12.50p 11.50p 12.00p 73386
05/10/2021 12.25p 12.25p 11.67p 12.25p 14000
04/10/2021 12.25p 12.25p 11.71p 12.25p 37500
01/10/2021 12.25p 12.25p 11.67p 12.25p 20120
30/09/2021 12.25p 12.25p 11.67p 12.25p 43615
29/09/2021 11.50p 12.90p 11.50p 11.80p 119105
28/09/2021 11.50p 11.50p 11.50p 11.50p 0
27/09/2021 11.50p 11.50p 11.50p 11.50p 0
24/09/2021 11.50p 11.50p 11.50p 11.50p 0
23/09/2021 11.50p 11.98p 11.50p 11.50p 20000
22/09/2021 11.50p 12.00p 11.20p 11.50p 268184
21/09/2021 11.50p 11.90p 11.06p 11.50p 192503
20/09/2021 11.50p 11.50p 11.00p 11.50p 136483
17/09/2021 11.50p 11.50p 11.00p 11.50p 316
16/09/2021 11.50p 11.50p 11.50p 11.50p 0
15/09/2021 11.75p 11.75p 11.50p 11.50p 0
14/09/2021 11.50p 11.50p 10.50p 11.50p 54000
13/09/2021 11.00p 11.80p 10.56p 11.50p 266594
10/09/2021 11.00p 11.00p 10.50p 11.00p 8242
09/09/2021 11.00p 11.00p 10.70p 11.00p 0
08/09/2021 11.00p 11.00p 10.70p 10.70p 4065
07/09/2021 11.00p 11.00p 10.10p 11.00p 143314
06/09/2021 11.25p 11.50p 10.50p 11.00p 50719
03/09/2021 11.25p 11.25p 10.75p 11.25p 1637
02/09/2021 11.25p 11.25p 10.50p 11.25p 4836
01/09/2021 11.25p 11.25p 10.67p 11.25p 49729
31/08/2021 11.50p 11.50p 10.67p 11.25p 4960
30/08/2021 11.25p 11.25p 10.67p 11.25p 25826
27/08/2021 11.25p 11.25p 10.67p 11.25p 25826
26/08/2021 11.25p 11.25p 10.67p 11.25p 10510
25/08/2021 11.25p 11.44p 11.25p 11.25p 35000
24/08/2021 11.00p 12.00p 10.50p 11.25p 46300
23/08/2021 11.00p 11.00p 11.00p 11.00p 0
20/08/2021 11.00p 11.00p 10.50p 11.00p 4030
19/08/2021 11.00p 11.00p 10.50p 11.00p 20000
18/08/2021 11.50p 11.50p 10.50p 11.00p 50611
17/08/2021 11.50p 11.50p 10.90p 10.90p 1000
16/08/2021 11.50p 12.50p 10.50p 11.25p 62042
13/08/2021 11.50p 11.75p 11.50p 11.75p 1000
12/08/2021 11.50p 11.75p 11.50p 11.75p 0
11/08/2021 11.50p 11.75p 11.08p 11.75p 20000
10/08/2021 11.50p 11.75p 11.00p 11.75p 1908
09/08/2021 11.50p 11.75p 11.17p 11.75p 41074
06/08/2021 11.50p 11.50p 11.31p 11.50p 40664
05/08/2021 11.00p 12.50p 10.85p 11.75p 168376
04/08/2021 10.75p 11.50p 10.50p 11.00p 321223
03/08/2021 10.75p 11.35p 10.25p 10.75p 98356
02/08/2021 10.75p 10.75p 10.75p 10.75p 0
30/07/2021 10.75p 10.75p 10.25p 10.75p 1469
29/07/2021 10.75p 10.75p 10.25p 10.75p 91272
28/07/2021 10.75p 10.75p 10.24p 10.75p 48920
27/07/2021 10.75p 11.20p 10.40p 10.75p 58794
26/07/2021 10.00p 10.75p 10.00p 10.75p 257470
23/07/2021 10.00p 10.00p 9.80p 10.00p 1134
22/07/2021 10.75p 11.00p 9.56p 10.00p 115460
21/07/2021 10.75p 10.75p 10.75p 10.75p 0
20/07/2021 10.75p 10.75p 10.00p 10.75p 38176
19/07/2021 10.75p 10.75p 10.23p 10.75p 16360
16/07/2021 10.75p 10.80p 10.75p 10.75p 4583
15/07/2021 11.25p 11.25p 10.00p 10.75p 35400
14/07/2021 11.25p 11.25p 11.25p 11.25p 0
13/07/2021 11.50p 11.50p 10.20p 11.25p 274188
12/07/2021 11.50p 11.50p 11.06p 11.50p 3000
09/07/2021 11.25p 11.65p 11.25p 11.50p 34257
08/07/2021 10.75p 11.45p 10.30p 11.25p 52328
07/07/2021 11.50p 12.00p 10.00p 10.60p 346947
06/07/2021 11.50p 11.50p 11.00p 11.50p 17958
05/07/2021 11.50p 12.00p 11.10p 11.50p 213619
02/07/2021 11.25p 12.00p 10.00p 11.50p 213561
01/07/2021 11.50p 11.90p 11.10p 11.50p 97986
30/06/2021 11.50p 11.50p 11.50p 11.50p 0
29/06/2021 12.00p 12.96p 11.00p 11.50p 246578
28/06/2021 12.25p 13.00p 11.00p 12.00p 128968
25/06/2021 12.25p 12.25p 11.50p 12.25p 35234
24/06/2021 12.25p 12.25p 12.10p 12.25p 5000
23/06/2021 11.50p 13.00p 11.00p 12.25p 183278
22/06/2021 12.75p 13.20p 11.00p 11.50p 838665
21/06/2021 13.00p 13.00p 11.50p 12.50p 73373
18/06/2021 13.25p 13.25p 12.00p 13.00p 51085
17/06/2021 13.00p 14.00p 12.99p 13.25p 96411
16/06/2021 13.25p 13.25p 12.50p 13.00p 22500
15/06/2021 13.75p 14.50p 12.30p 13.25p 349251
14/06/2021 13.25p 14.90p 13.00p 13.75p 829391
11/06/2021 13.25p 13.97p 12.91p 13.25p 216668
10/06/2021 13.50p 14.09p 12.70p 13.25p 162029
09/06/2021 13.25p 14.15p 12.60p 13.50p 296571
08/06/2021 11.75p 14.50p 11.75p 13.25p 1696888
07/06/2021 12.25p 12.25p 11.20p 11.75p 45944
04/06/2021 12.50p 13.00p 11.50p 12.25p 30278
03/06/2021 12.50p 12.50p 12.50p 12.50p 0
02/06/2021 12.50p 12.79p 11.50p 12.50p 35332
01/06/2021 12.50p 12.95p 11.62p 12.50p 33144
31/05/2021 12.50p 13.00p 12.20p 12.50p 64007
28/05/2021 12.50p 13.00p 12.20p 12.50p 64007
27/05/2021 13.00p 13.50p 12.00p 12.50p 32413
26/05/2021 12.50p 13.80p 12.00p 12.00p 125741
25/05/2021 12.00p 13.00p 12.00p 12.50p 163909
24/05/2021 12.25p 12.25p 11.50p 12.00p 33747
21/05/2021 12.00p 13.00p 11.50p 12.25p 203699
20/05/2021 12.00p 12.50p 11.50p 12.00p 80658
19/05/2021 11.75p 12.50p 11.50p 12.00p 187885
18/05/2021 11.75p 12.47p 11.50p 11.75p 30788
17/05/2021 11.75p 12.47p 11.50p 11.75p 65722
14/05/2021 11.50p 12.47p 11.00p 11.75p 216934
13/05/2021 11.00p 13.00p 11.00p 11.50p 981705
12/05/2021 10.35p 11.40p 10.00p 11.00p 107193
11/05/2021 11.00p 11.00p 10.25p 10.60p 143174
10/05/2021 11.00p 12.00p 10.50p 11.00p 264565
07/05/2021 11.25p 11.40p 10.50p 11.00p 153570
06/05/2021 11.75p 11.76p 10.80p 11.25p 311462
05/05/2021 9.75p 12.50p 9.75p 11.75p 604108
04/05/2021 9.50p 10.40p 9.09p 9.75p 138499
03/05/2021 9.50p 9.50p 8.60p 9.50p 220
30/04/2021 9.50p 9.50p 8.60p 9.50p 220
29/04/2021 9.50p 10.30p 9.50p 9.50p 2009
28/04/2021 9.00p 10.46p 8.60p 9.50p 125782
27/04/2021 9.75p 10.00p 8.66p 9.00p 280707
26/04/2021 9.75p 9.90p 9.00p 9.75p 134182
23/04/2021 9.75p 9.75p 9.15p 9.75p 36901
22/04/2021 9.75p 9.90p 9.75p 9.75p 28409
21/04/2021 9.75p 9.75p 9.15p 9.75p 65880
20/04/2021 9.75p 9.75p 9.75p 9.75p 0
19/04/2021 9.75p 10.30p 9.75p 9.75p 59034
16/04/2021 9.75p 10.30p 9.08p 9.75p 129137
15/04/2021 9.75p 10.30p 9.00p 9.75p 451838
14/04/2021 10.75p 11.50p 9.50p 9.75p 138470
13/04/2021 10.75p 10.75p 10.75p 10.75p 0
12/04/2021 10.75p 11.30p 10.09p 10.75p 3699
09/04/2021 10.75p 11.30p 10.00p 10.75p 93954
08/04/2021 10.75p 11.20p 10.75p 10.75p 7943
07/04/2021 10.75p 10.75p 10.00p 10.75p 170
06/04/2021 10.75p 10.75p 10.75p 10.75p 0
05/04/2021 10.75p 10.75p 10.20p 10.75p 30953
02/04/2021 10.75p 10.75p 10.20p 10.75p 30953
01/04/2021 10.75p 10.75p 10.20p 10.75p 30953
31/03/2021 10.75p 11.30p 10.20p 10.75p 25974
30/03/2021 11.00p 11.34p 10.00p 10.75p 26392
29/03/2021 11.00p 11.00p 10.60p 11.00p 29029
26/03/2021 11.15p 11.50p 10.50p 11.00p 109543
25/03/2021 10.90p 11.80p 10.35p 11.15p 243994
24/03/2021 11.35p 12.00p 10.50p 10.90p 46943
23/03/2021 11.35p 11.80p 11.35p 11.35p 15008
22/03/2021 11.35p 12.15p 10.62p 11.35p 28781
19/03/2021 11.60p 12.18p 11.07p 11.35p 230294
18/03/2021 11.25p 12.50p 10.50p 11.60p 414147
17/03/2021 11.85p 11.85p 10.66p 11.25p 86899
16/03/2021 12.00p 12.27p 11.50p 11.85p 192217
15/03/2021 11.25p 12.50p 10.80p 11.80p 1054552
12/03/2021 11.25p 12.00p 10.50p 11.25p 130176
11/03/2021 11.75p 12.17p 10.40p 10.80p 424342

*Close Price adjusted for both dividends and splits