Mineral & Financial Investments Limited (DI)
(MAFL)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|