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
02/02/2018 10.88p 10.88p 10.88p 10.88p 0
01/02/2018 10.88p 11.00p 10.76p 10.88p 78000
31/01/2018 11.13p 11.50p 10.50p 10.88p 778973
30/01/2018 11.00p 11.15p 11.00p 11.00p 8295
29/01/2018 11.00p 11.20p 10.78p 11.00p 174351
26/01/2018 11.00p 11.00p 11.00p 11.00p 0
25/01/2018 11.00p 11.24p 10.78p 11.00p 15249
24/01/2018 11.25p 11.25p 10.78p 11.00p 120691
23/01/2018 11.00p 11.25p 11.00p 11.25p 25000
22/01/2018 11.25p 11.25p 10.68p 11.00p 193386
19/01/2018 11.63p 11.63p 11.25p 11.25p 40959
18/01/2018 12.25p 12.25p 11.13p 11.63p 288779
17/01/2018 13.00p 13.00p 12.02p 12.25p 24171
16/01/2018 13.25p 13.30p 13.00p 13.00p 126926
15/01/2018 12.25p 13.20p 11.85p 13.00p 321066
12/01/2018 12.38p 12.38p 12.00p 12.25p 36143
11/01/2018 12.38p 12.38p 12.38p 12.38p 0
10/01/2018 12.38p 12.49p 12.26p 12.38p 54027
09/01/2018 12.13p 12.38p 12.13p 12.38p 66794
08/01/2018 12.13p 12.23p 12.01p 12.13p 18566
05/01/2018 12.13p 12.13p 12.01p 12.13p 1089
04/01/2018 12.00p 12.24p 12.00p 12.13p 66469
03/01/2018 12.00p 12.24p 11.82p 12.00p 43637
02/01/2018 12.00p 12.25p 11.82p 12.00p 21648
29/12/2017 12.00p 12.00p 11.81p 12.00p 1800
28/12/2017 11.88p 12.00p 11.80p 12.00p 41000
27/12/2017 11.88p 11.90p 11.75p 11.88p 33688
22/12/2017 11.88p 12.00p 11.50p 11.88p 197897
21/12/2017 12.25p 12.25p 11.53p 11.88p 114121
20/12/2017 12.25p 12.25p 12.01p 12.25p 21500
19/12/2017 12.13p 12.45p 12.01p 12.25p 146949
18/12/2017 12.25p 12.25p 12.01p 12.13p 29232
15/12/2017 12.75p 12.75p 12.00p 12.25p 31531
14/12/2017 12.75p 12.77p 12.55p 12.75p 20000
13/12/2017 12.50p 13.30p 12.50p 12.75p 174446
12/12/2017 12.00p 12.74p 12.00p 12.50p 135122
11/12/2017 12.00p 12.10p 11.78p 12.00p 28520
08/12/2017 12.25p 12.25p 11.50p 12.00p 127355
07/12/2017 12.13p 12.49p 12.13p 12.25p 92042
06/12/2017 12.38p 12.38p 11.85p 12.13p 45349
05/12/2017 12.63p 12.63p 12.10p 12.38p 122280
04/12/2017 12.75p 12.75p 12.51p 12.63p 28364
01/12/2017 13.12p 13.12p 12.60p 12.75p 104687
30/11/2017 13.25p 13.25p 12.60p 13.12p 169504
29/11/2017 13.12p 13.30p 12.82p 13.25p 106363
28/11/2017 13.38p 13.38p 12.58p 13.12p 361005
27/11/2017 15.00p 15.50p 12.76p 13.38p 599523
24/11/2017 15.25p 15.45p 14.88p 14.88p 91036
23/11/2017 14.50p 15.85p 14.30p 15.25p 623576
22/11/2017 14.75p 14.90p 14.25p 14.50p 255995
21/11/2017 14.13p 14.85p 13.87p 14.75p 168294
20/11/2017 14.13p 14.13p 13.87p 14.13p 15000
17/11/2017 14.13p 14.43p 13.75p 14.13p 66860
16/11/2017 14.13p 14.25p 13.75p 14.13p 29184
15/11/2017 14.38p 14.38p 13.86p 14.13p 18180
14/11/2017 14.38p 14.68p 14.10p 14.38p 73132
13/11/2017 13.38p 15.00p 13.38p 14.38p 390844
10/11/2017 13.75p 13.75p 13.25p 13.38p 87729
09/11/2017 14.25p 14.25p 13.50p 13.75p 171293
08/11/2017 13.63p 15.00p 13.63p 14.25p 483301
07/11/2017 13.12p 14.45p 13.12p 13.63p 1041739
06/11/2017 13.50p 13.50p 12.56p 13.12p 428449
03/11/2017 12.25p 13.50p 12.02p 13.50p 343827
02/11/2017 12.50p 13.35p 12.01p 12.25p 320019
01/11/2017 11.63p 12.84p 11.58p 12.50p 463652
31/10/2017 11.63p 11.75p 11.57p 11.63p 172782
30/10/2017 11.88p 11.88p 11.25p 11.63p 326868
27/10/2017 11.88p 11.99p 11.55p 11.88p 22881
26/10/2017 11.88p 12.20p 11.55p 11.88p 126594
25/10/2017 12.25p 12.25p 11.69p 11.88p 94995
24/10/2017 12.75p 12.99p 12.25p 12.25p 120712
23/10/2017 13.38p 13.38p 12.51p 12.75p 60797
20/10/2017 12.75p 13.38p 12.51p 13.38p 200934
19/10/2017 13.25p 13.25p 12.66p 12.75p 292347
18/10/2017 13.38p 13.90p 13.00p 13.25p 268003
17/10/2017 14.38p 14.38p 13.01p 13.38p 690748
16/10/2017 15.50p 16.00p 14.00p 14.38p 1180497
13/10/2017 12.38p 14.88p 12.38p 14.25p 1005024
12/10/2017 11.25p 13.12p 11.25p 12.38p 741482
11/10/2017 11.00p 11.25p 11.00p 11.25p 217590
10/10/2017 11.00p 11.00p 11.00p 11.00p 57106
09/10/2017 11.00p 11.00p 11.00p 11.00p 70729
06/10/2017 11.00p 11.25p 11.00p 11.00p 79498
05/10/2017 11.13p 11.13p 11.00p 11.00p 109000
04/10/2017 10.50p 11.13p 10.50p 11.13p 203487
03/10/2017 10.25p 10.50p 10.25p 10.50p 134975
02/10/2017 10.25p 10.50p 10.25p 10.25p 239546
29/09/2017 10.75p 10.75p 10.25p 10.25p 68297
28/09/2017 10.75p 10.75p 10.75p 10.75p 24286
27/09/2017 10.75p 10.75p 10.75p 10.75p 71669
26/09/2017 11.00p 11.00p 10.63p 10.75p 158576
25/09/2017 11.13p 11.13p 11.00p 11.00p 24542
22/09/2017 11.50p 11.50p 11.13p 11.13p 195185
21/09/2017 11.63p 11.75p 11.50p 11.50p 181598
20/09/2017 11.63p 11.75p 11.63p 11.75p 68288
19/09/2017 12.38p 12.38p 11.63p 11.63p 221340
18/09/2017 11.50p 13.25p 11.50p 12.38p 839938
15/09/2017 12.13p 12.13p 11.75p 11.75p 71444
14/09/2017 12.13p 12.13p 12.13p 12.13p 41250
13/09/2017 12.13p 12.13p 12.13p 12.13p 9033
12/09/2017 12.13p 12.13p 12.13p 12.13p 222652
11/09/2017 12.13p 12.13p 12.13p 12.13p 59281
08/09/2017 11.88p 12.13p 11.88p 12.13p 76570
07/09/2017 11.88p 11.88p 11.88p 11.88p 55939
06/09/2017 11.88p 11.88p 11.88p 11.88p 62466
05/09/2017 11.88p 12.25p 11.88p 11.88p 26524
04/09/2017 11.88p 11.88p 11.88p 11.88p 96331
01/09/2017 11.75p 11.88p 11.75p 11.88p 99239
31/08/2017 11.75p 11.75p 11.50p 11.75p 111919
30/08/2017 11.13p 11.75p 11.13p 11.75p 166464
29/08/2017 11.13p 11.13p 11.13p 11.13p 1693
25/08/2017 11.13p 11.13p 11.13p 11.13p 14749
24/08/2017 10.75p 11.13p 10.75p 11.13p 158380
23/08/2017 10.75p 10.75p 10.75p 10.75p 3697
22/08/2017 11.25p 11.25p 10.75p 10.75p 315983
21/08/2017 11.25p 11.25p 11.25p 11.25p 15850
18/08/2017 11.63p 11.63p 11.25p 11.25p 239823
17/08/2017 11.88p 11.88p 11.63p 11.63p 77642
16/08/2017 11.38p 12.00p 11.38p 11.88p 363988
15/08/2017 13.50p 13.25p 11.75p 11.75p 552452
14/08/2017 12.25p 12.50p 12.25p 12.38p 51419
11/08/2017 12.38p 12.63p 12.25p 12.25p 214000
10/08/2017 12.25p 12.38p 12.13p 12.38p 138488
09/08/2017 12.63p 12.63p 12.25p 12.25p 88159
08/08/2017 12.88p 12.88p 12.63p 12.63p 107626
07/08/2017 12.88p 12.88p 12.88p 12.88p 105979
04/08/2017 11.88p 13.38p 11.88p 12.88p 499308
03/08/2017 12.13p 12.13p 11.75p 11.88p 267790
02/08/2017 12.25p 12.38p 12.13p 12.13p 48492
01/08/2017 12.00p 12.25p 12.00p 12.25p 391423
31/07/2017 12.00p 12.00p 11.50p 12.00p 341168
28/07/2017 11.00p 12.00p 10.88p 12.00p 756097
27/07/2017 10.25p 11.38p 10.25p 11.00p 812040
26/07/2017 10.00p 10.25p 9.25p 10.25p 434676
25/07/2017 10.25p 10.25p 9.75p 10.00p 311439
24/07/2017 10.50p 10.50p 10.25p 10.25p 104981
21/07/2017 10.25p 10.50p 10.25p 10.50p 164668
20/07/2017 10.63p 10.63p 10.25p 10.25p 259357
19/07/2017 11.25p 11.25p 10.13p 10.63p 537360
18/07/2017 11.25p 11.25p 11.25p 11.25p 97748
17/07/2017 11.50p 11.50p 11.25p 11.25p 40007
14/07/2017 11.25p 11.75p 11.25p 11.50p 243254
13/07/2017 11.25p 11.25p 11.25p 11.25p 160699
12/07/2017 12.25p 12.75p 11.25p 11.25p 872884
11/07/2017 11.38p 11.50p 11.00p 11.50p 472816
10/07/2017 11.88p 12.00p 11.38p 11.38p 387785
07/07/2017 12.38p 12.38p 11.25p 11.88p 807365
06/07/2017 11.75p 12.38p 11.25p 12.38p 497158
05/07/2017 11.75p 11.75p 11.75p 11.75p 296091
04/07/2017 11.75p 11.75p 11.75p 11.75p 435652
03/07/2017 11.63p 12.25p 11.63p 11.75p 825026
30/06/2017 12.00p 12.00p 11.13p 11.63p 515918
29/06/2017 13.88p 13.75p 11.25p 12.00p 1130115
28/06/2017 11.88p 13.75p 11.63p 13.25p 1297036
27/06/2017 12.00p 12.50p 11.25p 11.75p 671319
26/06/2017 12.50p 12.50p 11.75p 12.00p 986155
23/06/2017 12.63p 13.25p 12.50p 12.50p 538044
22/06/2017 13.88p 13.88p 12.63p 12.63p 0
21/06/2017 14.38p 14.38p 13.25p 13.88p 0
20/06/2017 15.88p 15.88p 14.25p 14.38p 0
19/06/2017 17.50p 17.50p 15.13p 15.88p 0
16/06/2017 15.50p 15.50p 15.00p 15.13p 718731
15/06/2017 15.25p 16.00p 15.25p 15.50p 340505
14/06/2017 15.75p 15.75p 14.66p 15.25p 756299
13/06/2017 17.00p 17.09p 15.30p 15.75p 1454171
12/06/2017 20.25p 20.50p 16.75p 17.00p 1868866
09/06/2017 18.50p 18.75p 17.00p 18.63p 1774488
08/06/2017 18.50p 19.00p 16.93p 18.75p 1592535
07/06/2017 15.50p 20.00p 15.12p 18.50p 5373296
06/06/2017 14.88p 14.88p 14.00p 14.38p 439039
05/06/2017 15.63p 15.80p 14.60p 14.88p 182691
02/06/2017 15.50p 16.00p 15.25p 15.63p 450312
01/06/2017 15.00p 16.00p 15.00p 15.50p 416118
31/05/2017 13.63p 17.00p 13.63p 15.00p 1073738
30/05/2017 14.25p 14.30p 13.00p 13.63p 701359
26/05/2017 13.75p 14.35p 13.26p 14.25p 407699
25/05/2017 13.38p 14.00p 12.80p 13.75p 349822
24/05/2017 14.25p 16.98p 13.00p 13.38p 2703693
23/05/2017 13.75p 14.50p 13.01p 13.50p 403437
22/05/2017 14.38p 14.75p 12.76p 13.75p 550939
19/05/2017 14.00p 15.00p 13.30p 14.38p 463386
18/05/2017 13.75p 14.50p 13.25p 14.00p 128995
17/05/2017 13.12p 14.50p 12.81p 13.75p 342817
16/05/2017 14.13p 14.40p 12.70p 13.12p 454136
15/05/2017 13.00p 14.75p 12.30p 14.13p 429048
12/05/2017 13.00p 14.00p 12.60p 13.00p 493383
11/05/2017 14.00p 16.00p 12.60p 13.00p 786481
10/05/2017 11.75p 14.50p 11.61p 14.00p 865547
09/05/2017 12.75p 12.95p 11.55p 11.75p 550219
08/05/2017 13.12p 13.12p 12.00p 12.75p 495242
05/05/2017 12.88p 13.39p 12.36p 13.12p 510489
04/05/2017 13.63p 13.63p 12.76p 12.88p 387507
03/05/2017 13.75p 14.25p 12.71p 13.63p 576768
02/05/2017 14.13p 14.64p 13.51p 13.75p 442289
28/04/2017 14.75p 14.75p 14.00p 14.13p 348736
27/04/2017 14.75p 14.98p 14.50p 14.75p 321773
26/04/2017 14.88p 15.45p 14.55p 14.75p 356673
25/04/2017 15.88p 15.88p 14.50p 14.88p 571999
24/04/2017 17.50p 19.00p 15.50p 15.88p 1756349
21/04/2017 16.37p 17.25p 15.80p 16.75p 639274

*Close Price adjusted for both dividends and splits