Mail

MAFL.L - Mineral & Financial Investments Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	0.00	0.00	0.00	19.00	19.00	470,000
05 Jun 2023	19.50	19.98	19.03	19.50	19.50	5,645
02 Jun 2023	21.00	22.00	19.00	19.50	19.50	157,905
01 Jun 2023	21.00	22.00	20.09	21.00	21.00	48,349
31 May 2023	19.50	21.00	18.25	21.00	21.00	129,636
30 May 2023	20.50	20.98	19.00	19.50	19.50	74,719
26 May 2023	21.00	21.00	20.00	20.50	20.50	16,799
25 May 2023	21.00	22.75	20.00	21.00	21.00	245,363
24 May 2023	25.50	25.00	21.14	21.00	21.00	102,993
23 May 2023	25.50	26.70	24.00	25.50	25.50	125,117
22 May 2023	25.50	27.00	24.00	25.50	25.50	11,465
19 May 2023	23.00	27.00	23.50	25.50	25.50	113,572
18 May 2023	22.00	24.00	22.38	23.00	23.00	19,004
17 May 2023	22.00	23.00	21.17	22.00	22.00	5,180
16 May 2023	21.50	23.00	21.00	22.00	22.00	19,207
15 May 2023	21.50	22.95	20.00	21.50	21.50	14,909
12 May 2023	22.00	23.00	20.65	21.50	21.50	5,436
11 May 2023	21.00	22.00	21.70	21.00	21.00	24,997
10 May 2023	21.00	21.78	20.00	21.00	21.00	34,370
09 May 2023	21.00	21.70	20.00	21.00	21.00	7,194
05 May 2023	20.00	22.00	19.54	21.00	21.00	36,744
04 May 2023	20.75	21.48	19.50	20.00	20.00	565
03 May 2023	21.00	21.80	19.88	20.75	20.75	39,051
02 May 2023	20.00	20.80	19.00	20.00	20.00	5,035
28 Apr 2023	18.75	21.00	18.50	20.00	20.00	258,901
27 Apr 2023	20.00	21.40	19.00	21.40	21.40	11,247
26 Apr 2023	20.00	19.00	19.00	20.00	20.00	25,000
25 Apr 2023	20.00	21.00	19.28	20.00	20.00	8,334
24 Apr 2023	20.75	20.20	19.23	20.00	20.00	31,246
21 Apr 2023	20.75	20.75	20.75	20.75	20.75	-
20 Apr 2023	20.50	20.58	19.50	20.75	20.75	29,609
19 Apr 2023	20.00	20.65	19.00	20.50	20.50	47,033
18 Apr 2023	20.50	21.00	20.14	20.00	20.00	16,973
17 Apr 2023	19.00	22.00	19.00	20.50	20.50	73,381
14 Apr 2023	20.50	20.03	19.93	20.00	20.00	89,315
13 Apr 2023	20.00	21.00	18.60	20.50	20.50	30,093
12 Apr 2023	20.00	19.30	19.30	20.00	20.00	409
11 Apr 2023	20.00	21.00	19.00	20.00	20.00	88
06 Apr 2023	20.00	19.44	19.00	20.00	20.00	6,171
05 Apr 2023	20.00	21.00	19.00	20.00	20.00	32,669
04 Apr 2023	20.00	21.00	19.00	20.00	20.00	258
03 Apr 2023	20.50	21.00	19.00	20.00	20.00	22,801
31 Mar 2023	22.00	22.00	19.00	20.50	20.50	94,551
30 Mar 2023	22.00	22.46	21.00	22.00	22.00	84,286
29 Mar 2023	23.00	24.00	21.00	22.00	22.00	56,057
28 Mar 2023	23.00	24.00	22.00	22.00	22.00	77,059
27 Mar 2023	23.50	25.60	22.36	23.00	23.00	4,147
24 Mar 2023	23.50	25.00	22.36	25.00	25.00	5,081
23 Mar 2023	23.50	25.00	22.36	23.50	23.50	35,026
22 Mar 2023	23.50	25.00	22.36	23.50	23.50	23,746
21 Mar 2023	23.50	25.00	22.00	23.50	23.50	56,312
20 Mar 2023	23.50	25.20	25.00	25.20	25.20	622
17 Mar 2023	23.50	25.00	23.30	23.50	23.50	4,669
16 Mar 2023	23.00	25.00	22.00	23.50	23.50	86,206
15 Mar 2023	22.00	24.00	21.00	23.00	23.00	110,115
14 Mar 2023	21.00	23.00	21.90	22.00	22.00	58,981
13 Mar 2023	21.00	22.00	20.55	22.00	22.00	40,404
10 Mar 2023	22.50	24.00	20.30	21.00	21.00	116,979
09 Mar 2023	21.00	24.00	21.58	23.00	23.00	105,927
08 Mar 2023	20.00	22.00	20.26	21.00	21.00	111,391
07 Mar 2023	19.50	20.70	19.07	20.00	20.00	91,494
06 Mar 2023	19.50	20.00	20.00	19.50	19.50	10
03 Mar 2023	19.50	20.00	19.07	19.50	19.50	8,217
02 Mar 2023	20.00	19.80	19.00	19.50	19.50	55,098
01 Mar 2023	20.00	19.14	19.00	20.00	20.00	11,844
28 Feb 2023	20.00	19.06	19.06	20.00	20.00	1,407
27 Feb 2023	20.25	21.00	19.06	20.00	20.00	2,114
24 Feb 2023	20.00	20.60	19.00	20.25	20.25	139,471
23 Feb 2023	20.00	20.24	19.00	20.00	20.00	31,427
22 Feb 2023	19.50	20.70	19.10	20.00	20.00	41,742
21 Feb 2023	20.00	19.80	19.00	19.50	19.50	32,040
20 Feb 2023	20.00	21.00	19.00	20.00	20.00	6,361
17 Feb 2023	20.00	20.52	19.00	20.00	20.00	24,201
16 Feb 2023	20.00	20.70	20.59	20.00	20.00	8,304
15 Feb 2023	18.50	21.40	18.00	20.00	20.00	78,432
14 Feb 2023	19.25	19.34	18.00	18.50	18.50	31,624
13 Feb 2023	19.75	19.40	18.50	18.50	18.50	26,992
10 Feb 2023	18.00	20.00	16.70	19.25	19.25	367,492
09 Feb 2023	17.50	19.00	17.00	18.00	18.00	34,564
08 Feb 2023	17.50	17.00	17.00	17.50	17.50	5,000
07 Feb 2023	17.50	18.00	17.00	17.50	17.50	41,893
06 Feb 2023	17.00	17.40	17.00	17.50	17.50	27,685
03 Feb 2023	17.50	17.00	16.10	17.00	17.00	12,800
02 Feb 2023	17.50	18.00	17.00	17.50	17.50	134,193
01 Feb 2023	18.00	18.00	16.20	17.50	17.50	104,529
31 Jan 2023	18.00	19.00	17.00	18.00	18.00	13,525
30 Jan 2023	18.00	19.00	17.06	18.00	18.00	610
27 Jan 2023	18.00	17.04	17.00	18.00	18.00	1,689
26 Jan 2023	18.00	18.50	17.06	18.00	18.00	2,358
25 Jan 2023	18.00	18.00	18.00	18.00	18.00	-
24 Jan 2023	18.00	17.40	17.00	18.00	18.00	14,141
23 Jan 2023	18.00	19.00	17.40	18.00	18.00	17,913
20 Jan 2023	18.00	17.40	17.40	18.00	18.00	7,633
19 Jan 2023	18.00	17.50	17.50	18.00	18.00	3,000
18 Jan 2023	18.00	18.61	18.61	18.00	18.00	2,084
17 Jan 2023	18.00	17.40	17.00	18.00	18.00	60,868
16 Jan 2023	18.50	19.00	17.00	18.00	18.00	1,949
13 Jan 2023	17.75	18.49	17.18	17.75	17.75	237,848
12 Jan 2023	17.75	18.49	17.00	17.75	17.75	51,390
11 Jan 2023	18.50	19.00	17.55	18.25	18.25	78,087
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...