Mineral & Financial Investments Limited (MAFL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:56PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.00 | 11.49 | 10.69 | 11.50 | 11.50 | 100,344 |
| 25 Apr 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 1,099 |
| 24 Apr 2024 | 12.00 | 12.00 | 10.50 | 11.00 | 11.00 | 100,052 |
| 23 Apr 2024 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | 89 |
| 22 Apr 2024 | 12.00 | 11.55 | 11.55 | 12.00 | 12.00 | 1,000 |
| 19 Apr 2024 | 12.00 | 12.33 | 11.50 | 12.00 | 12.00 | 347,917 |
| 18 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 Apr 2024 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | 6 |
| 16 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Apr 2024 | 11.75 | 12.33 | 11.64 | 12.00 | 12.00 | 38,280 |
| 11 Apr 2024 | 12.00 | 12.50 | 11.62 | 11.75 | 11.75 | 15,256 |
| 10 Apr 2024 | 11.25 | 12.40 | 11.55 | 12.00 | 12.00 | 109,401 |
| 09 Apr 2024 | 10.75 | 11.67 | 10.93 | 11.25 | 11.25 | 100,657 |
| 08 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 Apr 2024 | 11.50 | 11.89 | 10.60 | 10.75 | 10.75 | 196,602 |
| 04 Apr 2024 | 11.50 | 11.02 | 11.02 | 11.50 | 11.50 | 35,000 |
| 03 Apr 2024 | 11.50 | 11.07 | 11.00 | 11.50 | 11.50 | 83,340 |
| 02 Apr 2024 | 11.25 | 12.60 | 11.00 | 11.50 | 11.50 | 223,040 |
| 28 Mar 2024 | 11.00 | 12.00 | 10.00 | 12.00 | 12.00 | 135,157 |
| 27 Mar 2024 | 11.00 | 11.79 | 11.00 | 11.00 | 11.00 | 10,111 |
| 26 Mar 2024 | 10.00 | 10.00 | 9.76 | 9.75 | 9.75 | 282 |
| 25 Mar 2024 | 10.00 | 10.00 | 9.76 | 9.75 | 9.75 | 113,530 |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Mar 2024 | 10.00 | 10.45 | 9.50 | 10.00 | 10.00 | 3,281 |
| 20 Mar 2024 | 10.00 | 10.45 | 10.29 | 10.00 | 10.00 | 6,469 |
| 19 Mar 2024 | 10.50 | 11.00 | 10.11 | 10.00 | 10.00 | 36,847 |
| 18 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 Mar 2024 | 10.50 | 11.00 | 9.75 | 10.50 | 10.50 | 92 |
| 14 Mar 2024 | 10.50 | 11.00 | 10.11 | 10.50 | 10.50 | 25,005 |
| 13 Mar 2024 | 10.25 | 10.50 | 10.11 | 10.50 | 10.50 | 14,633 |
| 12 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.25 | 10.25 | 9 |
| 11 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Mar 2024 | 10.75 | 10.95 | 10.11 | 10.50 | 10.50 | 6,914 |
| 07 Mar 2024 | 10.75 | 10.95 | 10.95 | 10.50 | 10.50 | 9 |
| 06 Mar 2024 | 10.75 | 10.95 | 9.80 | 10.50 | 10.50 | 87,033 |
| 05 Mar 2024 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 10,072 |
| 04 Mar 2024 | 10.75 | 11.00 | 9.75 | 10.75 | 10.75 | 245 |
| 01 Mar 2024 | 11.25 | 11.15 | 10.60 | 10.75 | 10.75 | 31,237 |
| 29 Feb 2024 | 11.75 | 11.15 | 11.00 | 11.25 | 11.25 | 21,665 |
| 28 Feb 2024 | 11.40 | 11.24 | 11.00 | 11.40 | 11.40 | 4,171 |
| 27 Feb 2024 | 11.50 | 11.80 | 11.03 | 11.40 | 11.40 | 5,590 |
| 26 Feb 2024 | 11.50 | 11.02 | 11.00 | 11.50 | 11.50 | 39,510 |
| 23 Feb 2024 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | 67,409 |
| 22 Feb 2024 | 12.00 | 11.94 | 11.67 | 11.75 | 11.75 | 22,315 |
| 21 Feb 2024 | 11.75 | 11.89 | 11.67 | 11.75 | 11.75 | 4,465 |
| 20 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 19 Feb 2024 | 12.00 | 11.89 | 11.50 | 11.75 | 11.75 | 1,499 |
| 16 Feb 2024 | 12.00 | 11.89 | 11.50 | 11.75 | 11.75 | 2,533 |
| 15 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 14 Feb 2024 | 12.00 | 11.67 | 11.67 | 11.75 | 11.75 | 8,000 |
| 13 Feb 2024 | 12.00 | 12.00 | 11.66 | 11.75 | 11.75 | 49,014 |
| 12 Feb 2024 | 11.75 | 12.00 | 12.00 | 11.75 | 11.75 | 83,500 |
| 09 Feb 2024 | 12.25 | 12.33 | 11.75 | 11.75 | 11.75 | 58,077 |
| 08 Feb 2024 | 12.25 | 12.00 | 12.00 | 12.25 | 12.25 | 50 |
| 07 Feb 2024 | 12.25 | 12.36 | 12.02 | 12.25 | 12.25 | 11,610 |
| 06 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 05 Feb 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.50 | 291,999 |
| 02 Feb 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 3,000 |
| 01 Feb 2024 | 11.50 | 11.10 | 11.10 | 11.50 | 11.50 | 100 |
| 31 Jan 2024 | 11.50 | 11.30 | 11.10 | 11.50 | 11.50 | 13,329 |
| 30 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 Jan 2024 | 11.00 | 12.00 | 10.50 | 11.50 | 11.50 | 95,145 |
| 26 Jan 2024 | 10.25 | 10.89 | 9.50 | 11.00 | 11.00 | 124,659 |
| 25 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 24 Jan 2024 | 10.25 | 10.10 | 9.80 | 10.25 | 10.25 | 4,890 |
| 23 Jan 2024 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | 19 |
| 22 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 Jan 2024 | 10.75 | 10.50 | 10.00 | 10.25 | 10.25 | 111,295 |
| 18 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Jan 2024 | 11.00 | 10.96 | 10.50 | 11.00 | 11.00 | 49,890 |
| 16 Jan 2024 | 11.00 | 11.50 | 10.53 | 11.00 | 11.00 | 7,220 |
| 15 Jan 2024 | 11.00 | 11.00 | 10.98 | 11.00 | 11.00 | 28,648 |
| 12 Jan 2024 | 11.00 | 10.98 | 10.53 | 11.00 | 11.00 | 32,517 |
| 11 Jan 2024 | 11.00 | 11.15 | 11.15 | 11.00 | 11.00 | 2 |
| 10 Jan 2024 | 11.00 | 10.92 | 10.50 | 11.00 | 11.00 | 23,657 |
| 09 Jan 2024 | 11.75 | 12.50 | 10.93 | 11.00 | 11.00 | 59,874 |
| 08 Jan 2024 | 11.75 | 11.55 | 11.50 | 11.75 | 11.75 | 104,767 |
| 05 Jan 2024 | 11.75 | 11.23 | 11.23 | 11.75 | 11.75 | 50,000 |
| 04 Jan 2024 | 12.00 | 12.50 | 11.00 | 11.75 | 11.75 | 29,575 |
| 03 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 02 Jan 2024 | 12.25 | 12.50 | 11.00 | 11.75 | 11.75 | 248,123 |
| 29 Dec 2023 | 12.00 | 11.99 | 11.50 | 12.00 | 12.00 | 7,223 |
| 28 Dec 2023 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 42,834 |
| 27 Dec 2023 | 12.00 | 11.92 | 11.92 | 12.00 | 12.00 | 39,121 |
| 22 Dec 2023 | 12.25 | 11.50 | 11.50 | 12.00 | 12.00 | 12,500 |
| 21 Dec 2023 | 11.75 | 12.22 | 11.50 | 12.00 | 12.00 | 282,091 |
| 20 Dec 2023 | 11.50 | 11.65 | 11.00 | 11.65 | 11.65 | 207,761 |
| 19 Dec 2023 | 11.50 | 11.00 | 10.70 | 10.70 | 10.70 | 13,650 |
| 18 Dec 2023 | 11.50 | 11.28 | 11.00 | 11.50 | 11.50 | 3,118 |
| 15 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 Dec 2023 | 11.30 | 12.00 | 10.55 | 11.50 | 11.50 | 151,877 |
| 13 Dec 2023 | 11.50 | 11.70 | 11.35 | 11.50 | 11.50 | 27,104 |
| 12 Dec 2023 | 11.50 | 12.00 | 11.03 | 11.50 | 11.50 | 304 |
| 11 Dec 2023 | 11.50 | 11.03 | 11.00 | 11.50 | 11.50 | 8,893 |
| 08 Dec 2023 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 5,000 |
| 07 Dec 2023 | 11.75 | 11.10 | 11.00 | 11.50 | 11.50 | 16,753 |
| 06 Dec 2023 | 11.75 | 12.50 | 11.83 | 11.75 | 11.75 | 13,500 |
| 05 Dec 2023 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 7,500 |
| 04 Dec 2023 | 11.50 | 11.37 | 11.02 | 11.50 | 11.50 | 32,481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.