Mineral & Financial Investments Limited (DI)
(MAFL)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
14.50p
|
15.99p
|
14.44p
|
15.50p
|
272,129
|
|
16/01/2025
|
14.00p
|
15.00p
|
14.00p
|
14.00p
|
219,735
|
|
15/01/2025
|
13.50p
|
14.00p
|
13.27p
|
14.00p
|
34,489
|
|
14/01/2025
|
13.50p
|
13.50p
|
13.17p
|
13.50p
|
0
|
|
13/01/2025
|
13.00p
|
14.00p
|
13.00p
|
13.50p
|
136,947
|
|
10/01/2025
|
13.00p
|
13.00p
|
12.73p
|
13.00p
|
2,487
|
|
09/01/2025
|
12.50p
|
13.00p
|
12.50p
|
13.00p
|
111,052
|
|
08/01/2025
|
12.75p
|
13.50p
|
12.31p
|
12.50p
|
36,162
|
|
07/01/2025
|
12.75p
|
12.75p
|
12.30p
|
12.75p
|
51
|
|
06/01/2025
|
13.25p
|
13.25p
|
12.27p
|
12.75p
|
219,166
|
|
03/01/2025
|
13.25p
|
14.00p
|
12.65p
|
13.25p
|
11
|
|
02/01/2025
|
12.50p
|
13.50p
|
12.00p
|
13.25p
|
78,841
|
|
01/01/2025
|
12.75p
|
12.98p
|
12.12p
|
12.25p
|
64,736
|
|
31/12/2024
|
12.75p
|
12.98p
|
12.12p
|
12.25p
|
64,736
|
|
30/12/2024
|
13.00p
|
13.00p
|
12.50p
|
12.75p
|
43,294
|
|
27/12/2024
|
12.75p
|
13.00p
|
12.50p
|
13.00p
|
2,342
|
|
26/12/2024
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
622
|
|
25/12/2024
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
622
|
|
24/12/2024
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
622
|
|
23/12/2024
|
12.75p
|
12.75p
|
12.75p
|
12.75p
|
0
|
|
20/12/2024
|
12.75p
|
13.00p
|
12.75p
|
12.75p
|
49,017
|
|
19/12/2024
|
13.25p
|
13.90p
|
12.50p
|
13.00p
|
43,124
|
|
18/12/2024
|
13.25p
|
13.85p
|
13.25p
|
13.25p
|
21,660
|
|
17/12/2024
|
13.00p
|
13.90p
|
12.50p
|
13.25p
|
135,191
|
|
16/12/2024
|
12.50p
|
13.40p
|
12.00p
|
13.00p
|
65,193
|
|
13/12/2024
|
12.50p
|
12.85p
|
12.00p
|
12.50p
|
10,902
|
|
12/12/2024
|
12.75p
|
12.93p
|
12.50p
|
12.50p
|
46,568
|
|
11/12/2024
|
12.00p
|
13.50p
|
12.00p
|
12.75p
|
158,762
|
|
10/12/2024
|
12.00p
|
12.50p
|
11.62p
|
12.00p
|
149,430
|
|
09/12/2024
|
11.50p
|
12.22p
|
11.50p
|
12.00p
|
227,885
|
|
06/12/2024
|
11.25p
|
12.00p
|
11.15p
|
11.50p
|
78,116
|
|
05/12/2024
|
10.75p
|
11.98p
|
10.75p
|
11.25p
|
292,510
|
|
04/12/2024
|
11.00p
|
11.50p
|
10.61p
|
10.75p
|
97,644
|
|
03/12/2024
|
11.25p
|
11.68p
|
11.03p
|
11.40p
|
62,152
|
|
02/12/2024
|
10.50p
|
11.93p
|
10.50p
|
11.50p
|
528,692
|
|
29/11/2024
|
10.50p
|
10.78p
|
10.00p
|
10.50p
|
17,056
|
|
28/11/2024
|
10.25p
|
10.50p
|
10.00p
|
10.50p
|
7,716
|
|
27/11/2024
|
10.75p
|
11.00p
|
10.15p
|
10.25p
|
291,825
|
|
26/11/2024
|
10.75p
|
11.50p
|
10.61p
|
10.75p
|
260,345
|
|
25/11/2024
|
10.75p
|
11.50p
|
10.38p
|
10.75p
|
67,835
|
|
22/11/2024
|
10.75p
|
11.40p
|
10.75p
|
10.50p
|
77,335
|
|
21/11/2024
|
10.50p
|
10.93p
|
10.50p
|
10.50p
|
70,287
|
|
20/11/2024
|
10.50p
|
11.83p
|
10.11p
|
10.50p
|
445,270
|
|
19/11/2024
|
9.75p
|
9.97p
|
9.30p
|
9.75p
|
26,899
|
|
18/11/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
15/11/2024
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
14/11/2024
|
10.25p
|
10.25p
|
9.50p
|
9.75p
|
213,406
|
|
13/11/2024
|
10.25p
|
10.25p
|
9.68p
|
10.25p
|
63
|
|
12/11/2024
|
10.25p
|
10.78p
|
10.25p
|
10.25p
|
4,602
|
|
11/11/2024
|
10.25p
|
11.00p
|
9.68p
|
10.25p
|
24,163
|
|
08/11/2024
|
10.25p
|
10.85p
|
9.77p
|
10.25p
|
14,456
|
|
07/11/2024
|
10.25p
|
10.25p
|
9.62p
|
10.25p
|
16
|
|
06/11/2024
|
10.25p
|
10.37p
|
9.50p
|
10.25p
|
275,671
|
|
05/11/2024
|
10.25p
|
10.48p
|
10.00p
|
10.25p
|
84,377
|
|
04/11/2024
|
11.00p
|
11.50p
|
10.25p
|
10.25p
|
51,043
|
|
01/11/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
6,120
|
|
31/10/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
1,369
|
|
30/10/2024
|
11.00p
|
11.19p
|
10.55p
|
11.00p
|
51,331
|
|
29/10/2024
|
11.00p
|
11.00p
|
10.53p
|
11.00p
|
48,747
|
|
28/10/2024
|
11.00p
|
11.21p
|
11.00p
|
11.00p
|
0
|
|
25/10/2024
|
11.00p
|
11.21p
|
11.00p
|
11.00p
|
0
|
|
24/10/2024
|
10.50p
|
11.00p
|
10.50p
|
11.00p
|
10,000
|
|
23/10/2024
|
11.00p
|
11.09p
|
10.00p
|
10.50p
|
55,240
|
|
22/10/2024
|
11.25p
|
11.50p
|
10.25p
|
11.00p
|
220,941
|
|
21/10/2024
|
12.00p
|
12.29p
|
11.11p
|
11.70p
|
75,538
|
|
18/10/2024
|
12.00p
|
12.17p
|
12.00p
|
12.00p
|
0
|
|
17/10/2024
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
45,687
|
|
16/10/2024
|
12.00p
|
12.32p
|
11.53p
|
12.00p
|
1,635
|
|
15/10/2024
|
11.50p
|
12.32p
|
11.50p
|
12.00p
|
50,016
|
|
14/10/2024
|
11.85p
|
11.90p
|
11.60p
|
11.60p
|
193
|
|
11/10/2024
|
11.85p
|
11.85p
|
11.47p
|
11.60p
|
0
|
|
10/10/2024
|
11.75p
|
11.81p
|
11.12p
|
11.60p
|
12,132
|
|
09/10/2024
|
11.75p
|
11.50p
|
11.17p
|
11.50p
|
0
|
|
08/10/2024
|
11.50p
|
11.81p
|
11.13p
|
11.50p
|
59,000
|
|
07/10/2024
|
11.75p
|
12.00p
|
11.00p
|
11.50p
|
10,124
|
|
04/10/2024
|
11.75p
|
12.00p
|
11.00p
|
11.50p
|
1,497
|
|
03/10/2024
|
12.00p
|
12.50p
|
11.23p
|
11.50p
|
50,011
|
|
02/10/2024
|
11.75p
|
12.32p
|
11.75p
|
11.75p
|
20,000
|
|
01/10/2024
|
11.75p
|
11.75p
|
11.38p
|
11.75p
|
0
|
|
30/09/2024
|
11.50p
|
12.00p
|
11.23p
|
11.75p
|
10,001
|
|
27/09/2024
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
7
|
|
26/09/2024
|
11.50p
|
11.88p
|
11.50p
|
11.50p
|
5,480
|
|
25/09/2024
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
1,553
|
|
24/09/2024
|
12.25p
|
12.25p
|
11.02p
|
11.50p
|
85,840
|
|
23/09/2024
|
12.25p
|
12.25p
|
11.63p
|
12.25p
|
12,390
|
|
20/09/2024
|
12.00p
|
12.25p
|
11.56p
|
12.25p
|
56,117
|
|
19/09/2024
|
12.25p
|
12.25p
|
11.60p
|
12.00p
|
37,034
|
|
18/09/2024
|
12.25p
|
12.39p
|
12.04p
|
12.25p
|
110,329
|
|
17/09/2024
|
12.50p
|
12.50p
|
11.80p
|
11.80p
|
94,305
|
|
16/09/2024
|
12.25p
|
13.00p
|
12.06p
|
12.50p
|
62,218
|
|
13/09/2024
|
11.75p
|
12.45p
|
11.75p
|
11.75p
|
77,921
|
|
12/09/2024
|
11.75p
|
11.75p
|
11.75p
|
11.75p
|
0
|
|
11/09/2024
|
11.75p
|
11.75p
|
11.00p
|
11.75p
|
5
|
|
10/09/2024
|
11.75p
|
11.75p
|
11.05p
|
11.75p
|
504
|
|
09/09/2024
|
11.75p
|
11.75p
|
11.75p
|
11.75p
|
0
|
|
06/09/2024
|
11.75p
|
11.75p
|
11.18p
|
11.75p
|
22,000
|
|
05/09/2024
|
11.75p
|
12.34p
|
11.75p
|
11.75p
|
24,244
|
|
04/09/2024
|
11.75p
|
12.35p
|
11.18p
|
11.75p
|
1,500
|
|
03/09/2024
|
11.50p
|
12.50p
|
11.50p
|
11.75p
|
63,537
|
|
02/09/2024
|
11.25p
|
11.90p
|
11.01p
|
11.25p
|
83,595
|
|
30/08/2024
|
11.25p
|
11.78p
|
10.50p
|
11.25p
|
50,060
|
|
29/08/2024
|
11.25p
|
11.85p
|
10.80p
|
11.25p
|
25,473
|
|
28/08/2024
|
10.50p
|
11.80p
|
10.50p
|
11.25p
|
71,554
|
|
27/08/2024
|
10.50p
|
10.50p
|
10.33p
|
10.50p
|
0
|
|
26/08/2024
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
75,458
|
|
23/08/2024
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
75,458
|
|
22/08/2024
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
75,458
|
|
21/08/2024
|
10.50p
|
10.88p
|
10.11p
|
10.50p
|
3,853
|
|
20/08/2024
|
10.50p
|
10.50p
|
10.11p
|
10.50p
|
1,908
|
|
19/08/2024
|
10.25p
|
10.84p
|
10.10p
|
10.50p
|
53,248
|
|
16/08/2024
|
10.25p
|
10.32p
|
10.25p
|
10.25p
|
30,004
|
|
15/08/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
4,378
|
|
14/08/2024
|
10.25p
|
10.31p
|
10.01p
|
10.25p
|
947
|
|
13/08/2024
|
10.25p
|
10.25p
|
10.25p
|
10.25p
|
0
|
|
12/08/2024
|
10.25p
|
10.25p
|
10.25p
|
10.25p
|
0
|
|
09/08/2024
|
10.25p
|
10.25p
|
10.25p
|
10.25p
|
0
|
|
08/08/2024
|
10.25p
|
10.70p
|
10.10p
|
10.70p
|
19,628
|
|
07/08/2024
|
10.25p
|
10.35p
|
10.06p
|
10.25p
|
77,715
|
|
06/08/2024
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
424
|
|
05/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
65,070
|
|
02/08/2024
|
10.75p
|
11.00p
|
10.75p
|
11.00p
|
6,010
|
|
01/08/2024
|
10.75p
|
11.00p
|
10.50p
|
10.50p
|
36
|
|
31/07/2024
|
10.75p
|
11.00p
|
10.00p
|
10.50p
|
440
|
|
30/07/2024
|
10.75p
|
10.75p
|
10.17p
|
10.50p
|
0
|
|
29/07/2024
|
10.50p
|
10.90p
|
10.50p
|
10.50p
|
165,049
|
|
26/07/2024
|
10.50p
|
10.89p
|
10.50p
|
10.50p
|
4
|
|
25/07/2024
|
10.50p
|
10.89p
|
10.50p
|
10.50p
|
4
|
|
24/07/2024
|
11.25p
|
11.25p
|
10.50p
|
10.50p
|
48,306
|
|
23/07/2024
|
11.25p
|
11.50p
|
11.25p
|
11.25p
|
0
|
|
22/07/2024
|
10.25p
|
11.25p
|
10.25p
|
11.25p
|
90,799
|
|
19/07/2024
|
10.75p
|
11.50p
|
10.00p
|
10.25p
|
13,626
|
|
18/07/2024
|
10.00p
|
10.70p
|
10.00p
|
10.25p
|
112,212
|