Mineral & Financial Investments Limited (DI)
(MAFL)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
16/07/2025
|
23.50p
|
23.50p
|
23.01p
|
23.50p
|
100
|
|
15/07/2025
|
23.50p
|
24.00p
|
22.60p
|
23.50p
|
45,976
|
|
14/07/2025
|
24.00p
|
25.60p
|
22.75p
|
23.50p
|
31,106
|
|
11/07/2025
|
24.00p
|
24.28p
|
23.04p
|
24.00p
|
16,086
|
|
10/07/2025
|
23.50p
|
24.00p
|
23.04p
|
24.00p
|
28,882
|
|
09/07/2025
|
24.00p
|
24.00p
|
23.02p
|
23.50p
|
707
|
|
08/07/2025
|
24.00p
|
24.00p
|
22.97p
|
24.00p
|
21,404
|
|
07/07/2025
|
24.00p
|
24.33p
|
24.00p
|
24.00p
|
8
|
|
04/07/2025
|
24.00p
|
24.67p
|
24.00p
|
24.00p
|
0
|
|
03/07/2025
|
24.00p
|
24.33p
|
23.10p
|
24.00p
|
26,082
|
|
02/07/2025
|
24.00p
|
24.66p
|
23.00p
|
24.00p
|
12,834
|
|
01/07/2025
|
23.50p
|
24.00p
|
23.50p
|
24.00p
|
26,332
|
|
30/06/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
13,531
|
|
27/06/2025
|
23.50p
|
23.77p
|
23.05p
|
23.50p
|
30,706
|
|
26/06/2025
|
23.50p
|
24.00p
|
22.60p
|
23.50p
|
4,464
|
|
25/06/2025
|
24.00p
|
24.00p
|
22.60p
|
22.60p
|
57,461
|
|
23/06/2025
|
24.00p
|
24.80p
|
23.20p
|
24.00p
|
9,828
|
|
20/06/2025
|
24.30p
|
24.30p
|
23.00p
|
24.00p
|
81,608
|
|
19/06/2025
|
24.30p
|
25.21p
|
23.00p
|
24.30p
|
77,102
|
|
18/06/2025
|
24.30p
|
24.90p
|
23.15p
|
24.30p
|
63,164
|
|
17/06/2025
|
24.00p
|
24.82p
|
24.00p
|
24.00p
|
84
|
|
16/06/2025
|
24.00p
|
25.00p
|
24.00p
|
24.00p
|
46,296
|
|
13/06/2025
|
24.00p
|
25.00p
|
23.50p
|
24.00p
|
93,725
|
|
12/06/2025
|
24.50p
|
24.98p
|
23.00p
|
24.00p
|
11,288
|
|
11/06/2025
|
24.50p
|
24.99p
|
23.20p
|
24.50p
|
35,886
|
|
10/06/2025
|
24.00p
|
25.00p
|
23.52p
|
23.60p
|
54,565
|
|
09/06/2025
|
24.00p
|
24.85p
|
23.30p
|
24.00p
|
20,003
|
|
06/06/2025
|
24.00p
|
24.85p
|
23.50p
|
24.00p
|
42,726
|
|
05/06/2025
|
23.00p
|
25.00p
|
23.00p
|
24.00p
|
122,816
|
|
04/06/2025
|
22.30p
|
24.00p
|
22.00p
|
23.00p
|
245,294
|
|
03/06/2025
|
22.30p
|
22.69p
|
21.22p
|
22.30p
|
36,290
|
|
02/06/2025
|
22.30p
|
23.00p
|
21.27p
|
22.30p
|
65,719
|
|
30/05/2025
|
22.00p
|
22.34p
|
21.27p
|
22.00p
|
23,920
|
|
29/05/2025
|
22.00p
|
22.35p
|
21.27p
|
22.00p
|
23,893
|
|
28/05/2025
|
22.00p
|
23.00p
|
22.00p
|
22.00p
|
10,421
|
|
27/05/2025
|
22.50p
|
23.00p
|
21.22p
|
22.00p
|
100,446
|
|
26/05/2025
|
23.00p
|
23.00p
|
21.50p
|
22.50p
|
106,841
|
|
23/05/2025
|
23.00p
|
23.00p
|
21.50p
|
22.50p
|
106,841
|
|
22/05/2025
|
23.30p
|
24.60p
|
22.18p
|
23.00p
|
64,226
|
|
21/05/2025
|
24.00p
|
25.00p
|
23.25p
|
24.60p
|
35,608
|
|
20/05/2025
|
24.60p
|
25.00p
|
23.18p
|
24.60p
|
80,346
|
|
19/05/2025
|
24.60p
|
24.60p
|
24.51p
|
24.60p
|
16
|
|
16/05/2025
|
24.50p
|
24.60p
|
24.10p
|
24.60p
|
145,581
|
|
15/05/2025
|
24.50p
|
24.50p
|
24.33p
|
24.50p
|
0
|
|
14/05/2025
|
24.90p
|
24.90p
|
24.50p
|
24.50p
|
26,452
|
|
13/05/2025
|
24.70p
|
25.00p
|
24.70p
|
24.90p
|
25,398
|
|
12/05/2025
|
24.70p
|
24.97p
|
24.64p
|
24.70p
|
69,233
|
|
09/05/2025
|
24.70p
|
24.99p
|
24.55p
|
24.70p
|
382
|
|
08/05/2025
|
24.80p
|
24.87p
|
24.00p
|
24.70p
|
51,042
|
|
07/05/2025
|
24.50p
|
24.64p
|
24.00p
|
24.00p
|
149,322
|
|
06/05/2025
|
24.50p
|
24.95p
|
23.75p
|
24.50p
|
467,052
|
|
05/05/2025
|
23.50p
|
24.85p
|
23.00p
|
24.50p
|
229,938
|
|
02/05/2025
|
23.50p
|
24.85p
|
23.00p
|
24.50p
|
229,938
|
|
01/05/2025
|
23.00p
|
23.90p
|
23.00p
|
23.50p
|
27,500
|
|
30/04/2025
|
23.50p
|
23.50p
|
22.37p
|
23.00p
|
25,437
|
|
29/04/2025
|
23.50p
|
23.50p
|
22.37p
|
23.50p
|
6,234
|
|
28/04/2025
|
23.50p
|
23.50p
|
22.30p
|
23.00p
|
66,937
|
|
25/04/2025
|
23.50p
|
24.00p
|
23.28p
|
23.50p
|
26,915
|
|
24/04/2025
|
24.00p
|
24.00p
|
22.10p
|
23.50p
|
94,881
|
|
23/04/2025
|
24.00p
|
24.87p
|
23.10p
|
24.00p
|
25,902
|
|
22/04/2025
|
23.50p
|
24.90p
|
23.30p
|
24.00p
|
272,546
|
|
21/04/2025
|
24.50p
|
24.50p
|
23.01p
|
23.50p
|
35,334
|
|
18/04/2025
|
24.50p
|
24.50p
|
23.01p
|
23.50p
|
35,334
|
|
17/04/2025
|
24.50p
|
24.50p
|
23.01p
|
23.50p
|
35,334
|
|
16/04/2025
|
25.00p
|
25.18p
|
24.00p
|
24.50p
|
130,929
|
|
15/04/2025
|
25.50p
|
26.64p
|
24.00p
|
24.50p
|
10,642
|
|
14/04/2025
|
25.80p
|
27.00p
|
24.89p
|
25.50p
|
25,006
|
|
11/04/2025
|
25.80p
|
26.80p
|
24.60p
|
25.80p
|
29,672
|
|
10/04/2025
|
23.20p
|
25.22p
|
23.20p
|
25.00p
|
123,298
|
|
09/04/2025
|
22.50p
|
23.20p
|
21.60p
|
23.20p
|
60,867
|
|
08/04/2025
|
22.00p
|
23.00p
|
22.00p
|
22.50p
|
50,944
|
|
07/04/2025
|
25.50p
|
25.50p
|
21.25p
|
22.00p
|
195,774
|
|
04/04/2025
|
24.80p
|
25.50p
|
24.00p
|
25.50p
|
639,037
|
|
03/04/2025
|
24.50p
|
25.00p
|
23.60p
|
24.60p
|
102,185
|
|
02/04/2025
|
24.50p
|
24.94p
|
23.00p
|
24.50p
|
25,868
|
|
01/04/2025
|
25.50p
|
26.00p
|
24.00p
|
25.00p
|
79,197
|
|
28/03/2025
|
21.50p
|
24.00p
|
21.50p
|
24.00p
|
112,433
|
|
27/03/2025
|
21.50p
|
21.92p
|
21.50p
|
21.50p
|
15,794
|
|
26/03/2025
|
21.50p
|
21.92p
|
21.38p
|
21.50p
|
22,703
|
|
25/03/2025
|
21.50p
|
21.92p
|
21.05p
|
21.50p
|
37,426
|
|
24/03/2025
|
20.00p
|
21.93p
|
20.00p
|
21.50p
|
224,162
|
|
21/03/2025
|
20.50p
|
20.50p
|
20.10p
|
20.50p
|
20,000
|
|
20/03/2025
|
20.50p
|
21.50p
|
20.02p
|
20.50p
|
92,408
|
|
19/03/2025
|
20.50p
|
21.00p
|
20.05p
|
20.50p
|
10,260
|
|
18/03/2025
|
19.50p
|
20.50p
|
19.50p
|
20.50p
|
93,994
|
|
17/03/2025
|
19.50p
|
19.60p
|
19.05p
|
19.50p
|
93,123
|
|
14/03/2025
|
19.00p
|
19.64p
|
19.00p
|
19.50p
|
22,685
|
|
13/03/2025
|
19.00p
|
19.67p
|
18.00p
|
19.00p
|
26,707
|
|
12/03/2025
|
19.70p
|
19.75p
|
18.10p
|
19.00p
|
220,909
|
|
11/03/2025
|
20.50p
|
20.50p
|
19.00p
|
19.70p
|
27,129
|
|
10/03/2025
|
20.50p
|
20.67p
|
20.00p
|
20.50p
|
89,312
|
|
07/03/2025
|
20.50p
|
20.90p
|
20.18p
|
20.50p
|
14,891
|
|
06/03/2025
|
20.50p
|
20.90p
|
19.60p
|
20.50p
|
119,716
|
|
05/03/2025
|
20.50p
|
20.63p
|
20.18p
|
20.50p
|
3,521
|
|
04/03/2025
|
20.50p
|
20.63p
|
20.00p
|
20.50p
|
22,723
|
|
28/02/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
27,000
|
|
27/02/2025
|
23.50p
|
24.00p
|
23.40p
|
23.50p
|
327,796
|
|
26/02/2025
|
23.00p
|
24.00p
|
22.00p
|
23.50p
|
262,922
|
|
25/02/2025
|
23.20p
|
23.90p
|
22.22p
|
23.00p
|
147,524
|
|
24/02/2025
|
21.20p
|
23.33p
|
21.00p
|
23.20p
|
521,268
|
|
21/02/2025
|
20.80p
|
21.33p
|
20.60p
|
21.10p
|
32,518
|
|
20/02/2025
|
20.80p
|
21.00p
|
20.76p
|
20.80p
|
97,712
|
|
19/02/2025
|
20.80p
|
21.00p
|
20.60p
|
20.80p
|
42,005
|
|
18/02/2025
|
20.70p
|
21.00p
|
20.20p
|
20.80p
|
81,805
|
|
17/02/2025
|
20.50p
|
21.40p
|
20.00p
|
21.40p
|
42,159
|
|
14/02/2025
|
20.50p
|
20.90p
|
20.16p
|
20.80p
|
64,516
|
|
13/02/2025
|
19.70p
|
20.90p
|
19.61p
|
20.80p
|
244,607
|
|
12/02/2025
|
20.00p
|
20.32p
|
19.14p
|
19.70p
|
151,940
|
|
11/02/2025
|
19.50p
|
20.60p
|
18.97p
|
20.20p
|
1,077,828
|
|
10/02/2025
|
18.50p
|
19.70p
|
18.00p
|
18.00p
|
477,313
|
|
07/02/2025
|
17.00p
|
19.50p
|
17.00p
|
18.00p
|
329,953
|
|
06/02/2025
|
17.00p
|
17.00p
|
16.60p
|
17.00p
|
10
|
|
05/02/2025
|
17.00p
|
18.00p
|
16.65p
|
17.00p
|
302,991
|
|
04/02/2025
|
16.50p
|
17.44p
|
16.00p
|
17.00p
|
118,857
|
|
03/02/2025
|
14.75p
|
16.88p
|
14.00p
|
16.00p
|
280,177
|
|
31/01/2025
|
15.25p
|
15.25p
|
14.03p
|
14.75p
|
34,140
|
|
30/01/2025
|
15.25p
|
15.35p
|
15.25p
|
15.25p
|
650
|
|
29/01/2025
|
15.50p
|
15.50p
|
15.00p
|
15.25p
|
116,960
|
|
28/01/2025
|
15.50p
|
15.70p
|
15.00p
|
15.50p
|
87,286
|
|
27/01/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
160,513
|
|
24/01/2025
|
15.50p
|
16.00p
|
15.25p
|
15.50p
|
64,488
|
|
23/01/2025
|
15.50p
|
16.00p
|
15.03p
|
15.50p
|
167,344
|
|
22/01/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
32,305
|
|
21/01/2025
|
15.50p
|
15.94p
|
15.27p
|
15.50p
|
18,270
|
|
20/01/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
349,395
|
|
17/01/2025
|
14.50p
|
15.99p
|
14.44p
|
15.50p
|
272,129
|