Mineral & Financial Investments Limited (DI)
(MAFL)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
10.00p
|
10.70p
|
9.85p
|
10.00p
|
33,323
|
|
16/07/2024
|
10.25p
|
10.50p
|
9.70p
|
10.00p
|
180,406
|
|
15/07/2024
|
11.00p
|
11.00p
|
10.00p
|
10.25p
|
119,009
|
|
12/07/2024
|
10.75p
|
10.90p
|
10.75p
|
10.75p
|
8
|
|
11/07/2024
|
10.75p
|
11.00p
|
10.11p
|
10.75p
|
133,977
|
|
10/07/2024
|
10.75p
|
10.75p
|
10.50p
|
10.75p
|
4,000
|
|
09/07/2024
|
10.75p
|
11.00p
|
10.50p
|
10.75p
|
1,775
|
|
08/07/2024
|
11.00p
|
11.70p
|
10.66p
|
10.75p
|
49,017
|
|
05/07/2024
|
11.00p
|
11.50p
|
11.00p
|
11.25p
|
330
|
|
04/07/2024
|
11.00p
|
11.50p
|
11.00p
|
11.25p
|
6,140
|
|
03/07/2024
|
11.00p
|
11.38p
|
11.00p
|
11.25p
|
213
|
|
02/07/2024
|
11.25p
|
11.25p
|
11.00p
|
11.25p
|
13,517
|
|
01/07/2024
|
11.25p
|
11.25p
|
11.20p
|
11.25p
|
0
|
|
28/06/2024
|
11.25p
|
11.33p
|
11.00p
|
11.25p
|
19,448
|
|
27/06/2024
|
11.75p
|
11.75p
|
11.02p
|
11.25p
|
60,224
|
|
26/06/2024
|
11.25p
|
11.50p
|
11.25p
|
11.50p
|
50,000
|
|
25/06/2024
|
10.75p
|
11.40p
|
10.75p
|
11.25p
|
166,389
|
|
24/06/2024
|
10.75p
|
10.83p
|
10.75p
|
10.75p
|
0
|
|
21/06/2024
|
10.75p
|
10.81p
|
10.75p
|
10.75p
|
4,596
|
|
20/06/2024
|
11.00p
|
11.50p
|
10.50p
|
10.75p
|
74,784
|
|
19/06/2024
|
11.00p
|
11.20p
|
11.00p
|
11.00p
|
14,433
|
|
18/06/2024
|
11.50p
|
11.70p
|
11.00p
|
11.00p
|
1,083
|
|
17/06/2024
|
12.00p
|
12.00p
|
11.50p
|
11.50p
|
11,250
|
|
14/06/2024
|
12.00p
|
12.20p
|
11.00p
|
12.00p
|
102,500
|
|
13/06/2024
|
12.25p
|
12.50p
|
12.00p
|
12.00p
|
50,236
|
|
12/06/2024
|
12.00p
|
12.33p
|
11.97p
|
12.00p
|
10,004
|
|
11/06/2024
|
12.00p
|
12.33p
|
11.53p
|
12.00p
|
363
|
|
10/06/2024
|
12.00p
|
12.33p
|
11.53p
|
12.00p
|
6,107
|
|
07/06/2024
|
12.00p
|
12.00p
|
11.53p
|
12.00p
|
250
|
|
06/06/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
05/06/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
04/06/2024
|
12.00p
|
12.50p
|
12.00p
|
12.00p
|
52
|
|
03/06/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
31/05/2024
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
50,537
|
|
30/05/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
29/05/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
28/05/2024
|
12.25p
|
12.25p
|
11.70p
|
12.00p
|
0
|
|
27/05/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
24/05/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
23/05/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
22/05/2024
|
12.00p
|
12.00p
|
11.70p
|
12.00p
|
0
|
|
21/05/2024
|
12.00p
|
12.41p
|
12.00p
|
12.00p
|
20,390
|
|
20/05/2024
|
11.00p
|
12.40p
|
11.00p
|
12.00p
|
229,795
|
|
17/05/2024
|
11.00p
|
11.00p
|
10.69p
|
11.00p
|
32,757
|
|
16/05/2024
|
11.00p
|
11.49p
|
11.00p
|
11.00p
|
4
|
|
15/05/2024
|
11.75p
|
11.75p
|
11.00p
|
11.00p
|
50,000
|
|
14/05/2024
|
11.75p
|
12.07p
|
11.75p
|
11.75p
|
0
|
|
13/05/2024
|
11.75p
|
12.25p
|
10.10p
|
11.75p
|
50,004
|
|
10/05/2024
|
11.75p
|
12.25p
|
11.00p
|
11.75p
|
4,004
|
|
09/05/2024
|
12.00p
|
12.50p
|
11.00p
|
11.75p
|
414,251
|
|
08/05/2024
|
11.75p
|
12.29p
|
11.75p
|
12.00p
|
100,203
|
|
07/05/2024
|
11.75p
|
11.75p
|
11.64p
|
11.75p
|
0
|
|
06/05/2024
|
11.75p
|
11.75p
|
11.64p
|
11.75p
|
0
|
|
03/05/2024
|
11.75p
|
11.75p
|
11.64p
|
11.75p
|
0
|
|
02/05/2024
|
11.75p
|
11.75p
|
11.64p
|
11.75p
|
0
|
|
01/05/2024
|
11.75p
|
11.75p
|
11.64p
|
11.75p
|
0
|
|
30/04/2024
|
11.75p
|
12.29p
|
11.75p
|
11.75p
|
142
|
|
29/04/2024
|
11.75p
|
11.75p
|
11.50p
|
11.50p
|
0
|
|
26/04/2024
|
11.00p
|
11.50p
|
10.69p
|
11.50p
|
100,344
|
|
25/04/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
1,099
|
|
24/04/2024
|
12.00p
|
12.00p
|
10.50p
|
11.00p
|
100,052
|
|
23/04/2024
|
12.00p
|
12.50p
|
12.00p
|
12.00p
|
89
|
|
22/04/2024
|
12.00p
|
12.00p
|
11.55p
|
12.00p
|
1,000
|
|
19/04/2024
|
12.00p
|
12.33p
|
11.50p
|
12.00p
|
347,917
|
|
18/04/2024
|
12.00p
|
12.00p
|
11.83p
|
12.00p
|
0
|
|
17/04/2024
|
12.00p
|
12.50p
|
12.00p
|
12.00p
|
6
|
|
16/04/2024
|
12.00p
|
12.00p
|
11.83p
|
12.00p
|
0
|
|
15/04/2024
|
12.00p
|
12.00p
|
11.83p
|
12.00p
|
0
|
|
12/04/2024
|
11.75p
|
12.33p
|
11.64p
|
12.00p
|
38,280
|
|
11/04/2024
|
12.00p
|
12.50p
|
11.62p
|
11.75p
|
15,256
|
|
10/04/2024
|
11.25p
|
12.40p
|
11.25p
|
12.00p
|
109,401
|
|
09/04/2024
|
10.75p
|
11.67p
|
10.75p
|
11.25p
|
100,657
|
|
08/04/2024
|
10.75p
|
10.75p
|
10.75p
|
10.75p
|
0
|
|
05/04/2024
|
11.50p
|
11.89p
|
10.60p
|
10.75p
|
196,602
|
|
04/04/2024
|
11.50p
|
11.50p
|
11.02p
|
11.50p
|
35,000
|
|
03/04/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
83,340
|
|
02/04/2024
|
11.25p
|
12.60p
|
11.00p
|
11.50p
|
223,040
|
|
01/04/2024
|
11.00p
|
12.00p
|
10.00p
|
12.00p
|
135,157
|
|
29/03/2024
|
11.00p
|
12.00p
|
10.00p
|
12.00p
|
135,157
|
|
28/03/2024
|
11.00p
|
12.00p
|
10.00p
|
12.00p
|
10,157
|
|
27/03/2024
|
11.00p
|
11.79p
|
11.00p
|
11.00p
|
10,111
|
|
26/03/2024
|
10.00p
|
10.00p
|
9.75p
|
9.75p
|
282
|
|
25/03/2024
|
10.00p
|
10.00p
|
9.75p
|
9.75p
|
113,530
|
|
22/03/2024
|
10.00p
|
10.00p
|
9.83p
|
10.00p
|
0
|
|
21/03/2024
|
10.00p
|
10.45p
|
9.50p
|
10.00p
|
3,281
|
|
20/03/2024
|
10.00p
|
10.45p
|
10.00p
|
10.00p
|
6,469
|