Mineral & Financial Investments Limited (MAFL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:23AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 8,674 |
| 28 Jun 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Jun 2022 | 10.25 | 9.65 | 9.55 | 10.00 | 10.00 | 10,024 |
| 24 Jun 2022 | 10.25 | 10.00 | 10.00 | 10.00 | 10.00 | 10,000 |
| 23 Jun 2022 | 10.50 | 10.14 | 10.14 | 10.25 | 10.25 | 10,000 |
| 22 Jun 2022 | 10.75 | 10.57 | 10.57 | 10.50 | 10.50 | 25,000 |
| 21 Jun 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 20 Jun 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 17 Jun 2022 | 10.75 | 10.60 | 10.60 | 10.75 | 10.75 | 50,000 |
| 16 Jun 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 15 Jun 2022 | 11.00 | 11.00 | 10.79 | 10.75 | 10.75 | 25,009 |
| 14 Jun 2022 | 11.25 | 11.38 | 10.00 | 10.70 | 10.70 | 546,505 |
| 13 Jun 2022 | 11.25 | 11.38 | 11.00 | 11.25 | 11.25 | 23,899 |
| 10 Jun 2022 | 11.75 | 11.50 | 11.09 | 11.25 | 11.25 | 60,065 |
| 09 Jun 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 08 Jun 2022 | 12.00 | 11.14 | 11.14 | 11.75 | 11.75 | 3 |
| 07 Jun 2022 | 12.00 | 11.14 | 11.14 | 11.75 | 11.75 | 875 |
| 06 Jun 2022 | 12.00 | 12.45 | 11.98 | 11.75 | 11.75 | 11,663 |
| 01 Jun 2022 | 12.00 | 11.32 | 11.32 | 11.75 | 11.75 | 25,000 |
| 31 May 2022 | 12.50 | 12.45 | 12.00 | 12.00 | 12.00 | 146,598 |
| 30 May 2022 | 13.00 | 13.25 | 12.00 | 12.50 | 12.50 | 20,767 |
| 27 May 2022 | 12.50 | 13.29 | 12.18 | 13.00 | 13.00 | 187,500 |
| 26 May 2022 | 12.50 | 12.20 | 11.51 | 12.00 | 12.00 | 991 |
| 25 May 2022 | 11.25 | 12.80 | 11.50 | 12.00 | 12.00 | 78,100 |
| 24 May 2022 | 11.25 | 11.37 | 11.08 | 11.25 | 11.25 | 20,053 |
| 23 May 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 20 May 2022 | 11.00 | 11.50 | 11.08 | 11.25 | 11.25 | 32,500 |
| 19 May 2022 | 11.75 | 11.42 | 10.55 | 11.00 | 11.00 | 96,109 |
| 18 May 2022 | 11.75 | 12.00 | 11.12 | 11.50 | 11.50 | 212,144 |
| 17 May 2022 | 11.75 | 12.15 | 11.18 | 11.75 | 11.75 | 95,000 |
| 16 May 2022 | 11.00 | 12.80 | 10.94 | 11.75 | 11.75 | 411,949 |
| 13 May 2022 | 11.00 | 11.00 | 10.52 | 10.75 | 10.75 | 55,166 |
| 12 May 2022 | 11.00 | 11.20 | 10.51 | 11.00 | 11.00 | 156,278 |
| 11 May 2022 | 11.00 | 11.24 | 11.24 | 11.00 | 11.00 | 40,000 |
| 10 May 2022 | 12.00 | 11.30 | 10.50 | 11.00 | 11.00 | 47,342 |
| 09 May 2022 | 11.75 | 12.94 | 11.10 | 11.20 | 11.20 | 198,812 |
| 06 May 2022 | 11.75 | 11.98 | 10.68 | 11.50 | 11.50 | 199,510 |
| 05 May 2022 | 12.50 | 12.20 | 11.50 | 11.75 | 11.75 | 45,734 |
| 04 May 2022 | 13.00 | 13.74 | 11.50 | 12.25 | 12.25 | 563,010 |
| 03 May 2022 | 9.50 | 18.30 | 10.29 | 13.50 | 13.50 | 4,376,162 |
| 29 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 28 Apr 2022 | 9.50 | 9.80 | 9.50 | 9.75 | 9.75 | 555,637 |
| 27 Apr 2022 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 30,000 |
| 26 Apr 2022 | 9.75 | 9.90 | 9.50 | 9.75 | 9.75 | 80,000 |
| 25 Apr 2022 | 10.25 | 9.55 | 9.50 | 9.75 | 9.75 | 66,423 |
| 22 Apr 2022 | 10.25 | 10.00 | 9.50 | 10.25 | 10.25 | 100,000 |
| 21 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 20 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 Apr 2022 | 10.50 | 10.45 | 10.10 | 10.25 | 10.25 | 15,656 |
| 14 Apr 2022 | 10.50 | 10.13 | 10.12 | 10.50 | 10.50 | 65,009 |
| 13 Apr 2022 | 10.50 | 10.95 | 10.00 | 10.50 | 10.50 | 111,271 |
| 12 Apr 2022 | 10.75 | 11.00 | 10.11 | 10.50 | 10.50 | 90,559 |
| 11 Apr 2022 | 9.25 | 10.90 | 8.63 | 10.75 | 10.75 | 183,259 |
| 08 Apr 2022 | 8.75 | 9.90 | 8.50 | 8.55 | 8.55 | 592,513 |
| 07 Apr 2022 | 9.00 | 9.40 | 8.50 | 8.75 | 8.75 | 89,540 |
| 06 Apr 2022 | 9.50 | 9.50 | 8.50 | 9.00 | 9.00 | 463,900 |
| 05 Apr 2022 | 9.25 | 9.00 | 9.00 | 9.75 | 9.75 | 49,961 |
| 04 Apr 2022 | 9.25 | 9.50 | 9.00 | 9.50 | 9.50 | 228,547 |
| 01 Apr 2022 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 95,000 |
| 31 Mar 2022 | 9.75 | 9.50 | 9.00 | 9.45 | 9.45 | 229,500 |
| 30 Mar 2022 | 9.50 | 10.40 | 9.10 | 9.75 | 9.75 | 132,340 |
| 29 Mar 2022 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 280,416 |
| 28 Mar 2022 | 9.25 | 9.05 | 9.00 | 9.25 | 9.25 | 68,135 |
| 25 Mar 2022 | 9.25 | 9.05 | 9.00 | 9.25 | 9.25 | 15,340 |
| 24 Mar 2022 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 58,730 |
| 23 Mar 2022 | 10.00 | 9.45 | 9.00 | 9.50 | 9.50 | 36,455 |
| 22 Mar 2022 | 9.75 | 9.50 | 9.50 | 9.50 | 9.50 | 10,000 |
| 21 Mar 2022 | 9.60 | 10.00 | 9.50 | 9.75 | 9.75 | 11,823 |
| 18 Mar 2022 | 9.60 | 9.78 | 9.30 | 9.30 | 9.30 | 92,767 |
| 17 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 16 Mar 2022 | 9.60 | 9.78 | 9.20 | 9.60 | 9.60 | 2,044 |
| 15 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 14 Mar 2022 | 9.60 | 9.78 | 9.20 | 9.60 | 9.60 | 2,050 |
| 11 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 10 Mar 2022 | 9.60 | 9.98 | 9.30 | 9.60 | 9.60 | 189,084 |
| 09 Mar 2022 | 10.50 | 10.50 | 9.50 | 9.60 | 9.60 | 97,115 |
| 08 Mar 2022 | 10.50 | 11.46 | 11.46 | 10.50 | 10.50 | 2,500 |
| 07 Mar 2022 | 10.00 | 11.46 | 10.33 | 10.50 | 10.50 | 107,510 |
| 04 Mar 2022 | 10.00 | 9.55 | 9.55 | 10.00 | 10.00 | 11,636 |
| 03 Mar 2022 | 10.00 | 10.48 | 10.48 | 10.00 | 10.00 | 2,500 |
| 02 Mar 2022 | 9.75 | 10.50 | 9.00 | 10.00 | 10.00 | 145,273 |
| 01 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 28 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 25 Feb 2022 | 10.00 | 9.00 | 9.00 | 9.75 | 9.75 | 10,360 |
| 24 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 22 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 21 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 Feb 2022 | 9.75 | 9.10 | 9.10 | 9.75 | 9.75 | 20,666 |
| 16 Feb 2022 | 9.75 | 9.10 | 9.10 | 9.75 | 9.75 | 275 |
| 15 Feb 2022 | 9.00 | 10.38 | 9.38 | 9.75 | 9.75 | 62,500 |
| 14 Feb 2022 | 9.50 | 9.50 | 8.55 | 9.00 | 9.00 | 114,971 |
| 11 Feb 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 10 Feb 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 Feb 2022 | 9.75 | 9.00 | 9.00 | 9.50 | 9.50 | 9,542 |
| 08 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Feb 2022 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 31,020 |
| 04 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Feb 2022 | 10.00 | 9.75 | 9.75 | 10.00 | 10.00 | 5,266 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
