UK markets close in 6 minutes

Mineral & Financial Investments Limited (MAFL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.50-0.50 (-5.00%)
As of 09:23AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20229.509.509.509.509.508,674
28 Jun 202210.0010.0010.0010.0010.00-
27 Jun 202210.259.659.5510.0010.0010,024
24 Jun 202210.2510.0010.0010.0010.0010,000
23 Jun 202210.5010.1410.1410.2510.2510,000
22 Jun 202210.7510.5710.5710.5010.5025,000
21 Jun 202210.7510.7510.7510.7510.75-
20 Jun 202210.7510.7510.7510.7510.75-
17 Jun 202210.7510.6010.6010.7510.7550,000
16 Jun 202210.7510.7510.7510.7510.75-
15 Jun 202211.0011.0010.7910.7510.7525,009
14 Jun 202211.2511.3810.0010.7010.70546,505
13 Jun 202211.2511.3811.0011.2511.2523,899
10 Jun 202211.7511.5011.0911.2511.2560,065
09 Jun 202211.7511.7511.7511.7511.75-
08 Jun 202212.0011.1411.1411.7511.753
07 Jun 202212.0011.1411.1411.7511.75875
06 Jun 202212.0012.4511.9811.7511.7511,663
01 Jun 202212.0011.3211.3211.7511.7525,000
31 May 202212.5012.4512.0012.0012.00146,598
30 May 202213.0013.2512.0012.5012.5020,767
27 May 202212.5013.2912.1813.0013.00187,500
26 May 202212.5012.2011.5112.0012.00991
25 May 202211.2512.8011.5012.0012.0078,100
24 May 202211.2511.3711.0811.2511.2520,053
23 May 202211.2511.2511.2511.2511.25-
20 May 202211.0011.5011.0811.2511.2532,500
19 May 202211.7511.4210.5511.0011.0096,109
18 May 202211.7512.0011.1211.5011.50212,144
17 May 202211.7512.1511.1811.7511.7595,000
16 May 202211.0012.8010.9411.7511.75411,949
13 May 202211.0011.0010.5210.7510.7555,166
12 May 202211.0011.2010.5111.0011.00156,278
11 May 202211.0011.2411.2411.0011.0040,000
10 May 202212.0011.3010.5011.0011.0047,342
09 May 202211.7512.9411.1011.2011.20198,812
06 May 202211.7511.9810.6811.5011.50199,510
05 May 202212.5012.2011.5011.7511.7545,734
04 May 202213.0013.7411.5012.2512.25563,010
03 May 20229.5018.3010.2913.5013.504,376,162
29 Apr 20229.759.759.759.759.75-
28 Apr 20229.509.809.509.759.75555,637
27 Apr 20229.759.509.509.759.7530,000
26 Apr 20229.759.909.509.759.7580,000
25 Apr 202210.259.559.509.759.7566,423
22 Apr 202210.2510.009.5010.2510.25100,000
21 Apr 202210.2510.2510.2510.2510.25-
20 Apr 202210.2510.2510.2510.2510.25-
19 Apr 202210.5010.4510.1010.2510.2515,656
14 Apr 202210.5010.1310.1210.5010.5065,009
13 Apr 202210.5010.9510.0010.5010.50111,271
12 Apr 202210.7511.0010.1110.5010.5090,559
11 Apr 20229.2510.908.6310.7510.75183,259
08 Apr 20228.759.908.508.558.55592,513
07 Apr 20229.009.408.508.758.7589,540
06 Apr 20229.509.508.509.009.00463,900
05 Apr 20229.259.009.009.759.7549,961
04 Apr 20229.259.509.009.509.50228,547
01 Apr 20229.259.509.009.259.2595,000
31 Mar 20229.759.509.009.459.45229,500
30 Mar 20229.5010.409.109.759.75132,340
29 Mar 20229.2510.009.009.509.50280,416
28 Mar 20229.259.059.009.259.2568,135
25 Mar 20229.259.059.009.259.2515,340
24 Mar 20229.509.509.009.259.2558,730
23 Mar 202210.009.459.009.509.5036,455
22 Mar 20229.759.509.509.509.5010,000
21 Mar 20229.6010.009.509.759.7511,823
18 Mar 20229.609.789.309.309.3092,767
17 Mar 20229.609.609.609.609.60-
16 Mar 20229.609.789.209.609.602,044
15 Mar 20229.609.609.609.609.60-
14 Mar 20229.609.789.209.609.602,050
11 Mar 20229.609.609.609.609.60-
10 Mar 20229.609.989.309.609.60189,084
09 Mar 202210.5010.509.509.609.6097,115
08 Mar 202210.5011.4611.4610.5010.502,500
07 Mar 202210.0011.4610.3310.5010.50107,510
04 Mar 202210.009.559.5510.0010.0011,636
03 Mar 202210.0010.4810.4810.0010.002,500
02 Mar 20229.7510.509.0010.0010.00145,273
01 Mar 20229.759.759.759.759.75-
28 Feb 20229.759.759.759.759.75-
25 Feb 202210.009.009.009.759.7510,360
24 Feb 20229.759.759.759.759.75-
23 Feb 20229.759.759.759.759.75-
22 Feb 20229.759.759.759.759.75-
21 Feb 20229.759.759.759.759.75-
18 Feb 20229.759.759.759.759.75-
17 Feb 20229.759.109.109.759.7520,666
16 Feb 20229.759.109.109.759.75275
15 Feb 20229.0010.389.389.759.7562,500
14 Feb 20229.509.508.559.009.00114,971
11 Feb 20229.509.509.509.509.50-
10 Feb 20229.509.509.509.509.50-
09 Feb 20229.759.009.009.509.509,542
08 Feb 20229.759.759.759.759.75-
07 Feb 202210.0010.509.509.759.7531,020
04 Feb 202210.0010.0010.0010.0010.00-
03 Feb 202210.009.759.7510.0010.005,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...