1. Share Prices

  2. Mineral & Financial Investments Limited (MAFL)

31.94p+1.94 (+6.47%)19 Sep 2025, 10:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mineral & Financial Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 202529.00p31.00p28.20p30.00p493,356
Sep 17, 202528.00p29.00p27.81p29.00p33,714
Sep 16, 202528.00p29.00p27.77p28.00p32,168
Sep 15, 202528.00p28.78p27.02p28.00p11,888
Sep 12, 202527.50p29.00p27.25p28.00p21,602
Sep 11, 202528.50p28.00p27.00p28.00p60,450
Sep 10, 202527.50p27.75p27.00p28.00p50,229
Sep 9, 202528.00p28.70p26.94p27.50p218,769
Sep 8, 202527.50p29.00p27.20p28.00p24,397
Sep 5, 202527.50p28.00p27.00p28.00p141,989
Sep 4, 202526.30p29.70p27.00p27.50p451,092
Sep 3, 202525.00p27.20p25.00p27.20p97,975
Sep 2, 202524.30p25.60p21.80p25.60p227,441
Sep 1, 202524.30p25.34p24.95p24.30p10,007
Aug 29, 202524.30p25.34p23.29p24.30p4,569
Aug 28, 202524.50p23.29p23.00p24.30p1,438
Aug 27, 202523.50p24.62p23.89p24.30p67,949
Aug 26, 202523.50p23.40p23.00p23.50p65,020
Aug 22, 202523.50p23.22p23.00p23.50p1,776
Aug 21, 202523.50p23.40p23.00p23.50p8,996
Aug 20, 202524.00p24.00p23.15p23.50p101,958
Aug 19, 202524.00p23.30p23.15p24.00p585
Aug 18, 202524.00p24.09p23.30p24.00p10,950
Aug 15, 202524.00p24.10p23.15p24.00p12,106
Aug 14, 202524.00p23.44p23.44p24.00p3,816
Aug 12, 202524.00p25.00p23.44p24.00p6,347
Aug 11, 202524.00p25.00p25.00p25.00p1,915
Aug 8, 202524.00p24.20p24.19p24.00p51,574
Aug 7, 202524.00p24.60p23.15p24.00p20,214
Aug 6, 202524.30p25.31p23.00p24.00p4,356
Aug 5, 202524.30p25.31p23.00p24.30p3,439
Aug 4, 202524.30p25.60p23.00p24.30p10,595
Aug 1, 202524.30p23.29p23.29p24.30p512
Jul 30, 202524.30p25.20p23.29p24.30p9,920
Jul 29, 202523.50p25.34p23.00p24.30p114,074
Jul 28, 202523.50p24.40p23.00p23.50p93,174
Jul 25, 202523.50p24.40p23.01p24.40p17,000
Jul 24, 202523.50p23.01p23.00p23.50p2,962
Jul 23, 202523.50p23.01p23.01p23.50p3,029
Jul 22, 202523.50p23.44p23.01p23.50p5,500
Jul 21, 202523.01p23.44p23.01p23.50p5,094
Jul 16, 202523.50p23.01p23.01p23.50p100
Jul 15, 202523.50p24.00p22.60p23.50p45,976
Jul 14, 202524.00p25.60p22.75p23.50p31,105
Jul 11, 202524.00p24.28p23.04p24.00p16,086
Jul 10, 202523.50p23.10p23.04p24.00p28,882
Jul 9, 202524.00p23.02p23.02p23.50p707
Jul 8, 202524.00p23.02p22.97p24.00p21,404
Jul 7, 202524.00p24.33p24.33p24.00p8
Jul 3, 202524.00p24.33p23.10p24.00p26,082
12345
Showing 1 to 50 of 238

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC250.1015.52
Man Group PLC174.904.98
Wickes Group PLC210.003.45
Endeavour Mining PLC2,768.002.82
Fresnillo PLC2,214.002.31
Croda International PLC2,758.002.11