MAFL.L - Mineral & Financial Investments Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20230.000.000.0019.0019.00470,000
05 Jun 202319.5019.9819.0319.5019.505,645
02 Jun 202321.0022.0019.0019.5019.50157,905
01 Jun 202321.0022.0020.0921.0021.0048,349
31 May 202319.5021.0018.2521.0021.00129,636
30 May 202320.5020.9819.0019.5019.5074,719
26 May 202321.0021.0020.0020.5020.5016,799
25 May 202321.0022.7520.0021.0021.00245,363
24 May 202325.5025.0021.1421.0021.00102,993
23 May 202325.5026.7024.0025.5025.50125,117
22 May 202325.5027.0024.0025.5025.5011,465
19 May 202323.0027.0023.5025.5025.50113,572
18 May 202322.0024.0022.3823.0023.0019,004
17 May 202322.0023.0021.1722.0022.005,180
16 May 202321.5023.0021.0022.0022.0019,207
15 May 202321.5022.9520.0021.5021.5014,909
12 May 202322.0023.0020.6521.5021.505,436
11 May 202321.0022.0021.7021.0021.0024,997
10 May 202321.0021.7820.0021.0021.0034,370
09 May 202321.0021.7020.0021.0021.007,194
05 May 202320.0022.0019.5421.0021.0036,744
04 May 202320.7521.4819.5020.0020.00565
03 May 202321.0021.8019.8820.7520.7539,051
02 May 202320.0020.8019.0020.0020.005,035
28 Apr 202318.7521.0018.5020.0020.00258,901
27 Apr 202320.0021.4019.0021.4021.4011,247
26 Apr 202320.0019.0019.0020.0020.0025,000
25 Apr 202320.0021.0019.2820.0020.008,334
24 Apr 202320.7520.2019.2320.0020.0031,246
21 Apr 202320.7520.7520.7520.7520.75-
20 Apr 202320.5020.5819.5020.7520.7529,609
19 Apr 202320.0020.6519.0020.5020.5047,033
18 Apr 202320.5021.0020.1420.0020.0016,973
17 Apr 202319.0022.0019.0020.5020.5073,381
14 Apr 202320.5020.0319.9320.0020.0089,315
13 Apr 202320.0021.0018.6020.5020.5030,093
12 Apr 202320.0019.3019.3020.0020.00409
11 Apr 202320.0021.0019.0020.0020.0088
06 Apr 202320.0019.4419.0020.0020.006,171
05 Apr 202320.0021.0019.0020.0020.0032,669
04 Apr 202320.0021.0019.0020.0020.00258
03 Apr 202320.5021.0019.0020.0020.0022,801
31 Mar 202322.0022.0019.0020.5020.5094,551
30 Mar 202322.0022.4621.0022.0022.0084,286
29 Mar 202323.0024.0021.0022.0022.0056,057
28 Mar 202323.0024.0022.0022.0022.0077,059
27 Mar 202323.5025.6022.3623.0023.004,147
24 Mar 202323.5025.0022.3625.0025.005,081
23 Mar 202323.5025.0022.3623.5023.5035,026
22 Mar 202323.5025.0022.3623.5023.5023,746
21 Mar 202323.5025.0022.0023.5023.5056,312
20 Mar 202323.5025.2025.0025.2025.20622
17 Mar 202323.5025.0023.3023.5023.504,669
16 Mar 202323.0025.0022.0023.5023.5086,206
15 Mar 202322.0024.0021.0023.0023.00110,115
14 Mar 202321.0023.0021.9022.0022.0058,981
13 Mar 202321.0022.0020.5522.0022.0040,404
10 Mar 202322.5024.0020.3021.0021.00116,979
09 Mar 202321.0024.0021.5823.0023.00105,927
08 Mar 202320.0022.0020.2621.0021.00111,391
07 Mar 202319.5020.7019.0720.0020.0091,494
06 Mar 202319.5020.0020.0019.5019.5010
03 Mar 202319.5020.0019.0719.5019.508,217
02 Mar 202320.0019.8019.0019.5019.5055,098
01 Mar 202320.0019.1419.0020.0020.0011,844
28 Feb 202320.0019.0619.0620.0020.001,407
27 Feb 202320.2521.0019.0620.0020.002,114
24 Feb 202320.0020.6019.0020.2520.25139,471
23 Feb 202320.0020.2419.0020.0020.0031,427
22 Feb 202319.5020.7019.1020.0020.0041,742
21 Feb 202320.0019.8019.0019.5019.5032,040
20 Feb 202320.0021.0019.0020.0020.006,361
17 Feb 202320.0020.5219.0020.0020.0024,201
16 Feb 202320.0020.7020.5920.0020.008,304
15 Feb 202318.5021.4018.0020.0020.0078,432
14 Feb 202319.2519.3418.0018.5018.5031,624
13 Feb 202319.7519.4018.5018.5018.5026,992
10 Feb 202318.0020.0016.7019.2519.25367,492
09 Feb 202317.5019.0017.0018.0018.0034,564
08 Feb 202317.5017.0017.0017.5017.505,000
07 Feb 202317.5018.0017.0017.5017.5041,893
06 Feb 202317.0017.4017.0017.5017.5027,685
03 Feb 202317.5017.0016.1017.0017.0012,800
02 Feb 202317.5018.0017.0017.5017.50134,193
01 Feb 202318.0018.0016.2017.5017.50104,529
31 Jan 202318.0019.0017.0018.0018.0013,525
30 Jan 202318.0019.0017.0618.0018.00610
27 Jan 202318.0017.0417.0018.0018.001,689
26 Jan 202318.0018.5017.0618.0018.002,358
25 Jan 202318.0018.0018.0018.0018.00-
24 Jan 202318.0017.4017.0018.0018.0014,141
23 Jan 202318.0019.0017.4018.0018.0017,913
20 Jan 202318.0017.4017.4018.0018.007,633
19 Jan 202318.0017.5017.5018.0018.003,000
18 Jan 202318.0018.6118.6118.0018.002,084
17 Jan 202318.0017.4017.0018.0018.0060,868
16 Jan 202318.5019.0017.0018.0018.001,949
13 Jan 202317.7518.4917.1817.7517.75237,848
12 Jan 202317.7518.4917.0017.7517.7551,390
11 Jan 202318.5019.0017.5518.2518.2578,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...