Mineral and Financial Investments Ltd MAFL
LSE · United Kingdom · Miscellaneous
GBp 43.00+0.50 (+1.18%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 43.00 | +1.18% | GBp 42.02 | GBp 43.00 | GBp 42.02 | 12.08K |
| 2026-10-01 | GBp 42.50 | -1.16% | GBp 43.00 | GBp 42.11 | GBp 42.02 | 23.50K |
| 2026-09-30 | GBp 43.00 | -1.15% | GBp 43.50 | GBp 44.00 | GBp 42.10 | 41.47K |
| 2026-09-29 | GBp 43.50 | -2.25% | GBp 44.50 | GBp 44.45 | GBp 43.18 | 16.25K |
| 2026-09-28 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 62.51K |
| 2026-09-25 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 16.97K |
| 2026-09-24 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.72 | 8.98K |
| 2026-09-23 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.27 | 60.74K |
| 2026-09-22 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.55 | GBp 43.28 | 134.22K |
| 2026-09-21 | GBp 44.50 | +1.14% | GBp 44.00 | GBp 46.00 | GBp 43.27 | 20.27K |
| 2026-09-18 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 43.60 | 44.84K |
| 2026-09-17 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 44.40 | 5.07K |
| 2026-09-16 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 43.81 | 2.50K |
| 2026-09-15 | GBp 44.00 | -1.12% | GBp 44.50 | GBp 45.00 | GBp 43.86 | 34.12K |
| 2026-09-14 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.80 | 71.73K |
| 2026-09-11 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.41 | 24.08K |
| 2026-09-10 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.41 | 63.66K |
| 2026-09-09 | GBp 44.50 | +3.49% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 24.63K |
| 2026-09-08 | GBp 43.00 | -3.37% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 50.21K |
| 2026-09-07 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.20 | GBp 43.00 | 65.15K |
| 2026-09-04 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.39 | GBp 43.00 | 50.00K |
| 2026-09-03 | GBp 44.50 | +3.49% | GBp 43.00 | GBp 45.45 | GBp 42.34 | 165.61K |
| 2026-09-02 | GBp 43.00 | -4.44% | GBp 45.00 | GBp 44.64 | GBp 42.28 | 162.89K |
| 2026-09-01 | GBp 45.00 | -2.17% | GBp 46.00 | GBp 46.00 | GBp 44.04 | 33.62K |
| 2026-08-28 | GBp 46.00 | +2.22% | GBp 46.00 | GBp 46.40 | GBp 44.00 | 241.15K |
| 2026-08-27 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 46.00 | GBp 44.00 | 50.41K |
| 2026-08-26 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 45.00 | GBp 44.25 | 27.77K |
| 2026-08-25 | GBp 45.00 | -2.17% | GBp 46.00 | GBp 48.00 | GBp 43.60 | 104.20K |
| 2026-08-24 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 44.00 | 16.15K |
| 2026-08-21 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 45.25 | 64.97K |
| 2026-08-20 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 47.20 | GBp 44.00 | 22.90K |
| 2026-08-19 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 44.88 | 16.11K |
| 2026-08-18 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 46.95 | GBp 44.67 | 56.79K |
| 2026-08-17 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 44.00 | 44.84K |
| 2026-08-14 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 47.00 | GBp 44.00 | 54.23K |
| 2026-08-13 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 44.00 | 91.39K |
| 2026-08-12 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 45.71 | 58.24K |
| 2026-08-11 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 44.17 | 48.07K |
| 2026-08-10 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 48.00 | GBp 45.60 | 93.28K |
| 2026-08-07 | GBp 46.00 | +12.20% | GBp 41.00 | GBp 48.00 | GBp 41.95 | 168.52K |
| 2026-08-06 | GBp 41.00 | +1.23% | GBp 40.50 | GBp 42.00 | GBp 39.00 | 39.11K |
| 2026-08-05 | GBp 40.50 | +1.25% | GBp 40.00 | GBp 43.00 | GBp 39.12 | 68.47K |
| 2026-08-04 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 40.65 | GBp 39.00 | 41.00K |
| 2026-08-03 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 39.05 | GBp 39.00 | 2.02K |
| 2026-07-31 | GBp 40.00 | -1.23% | GBp 40.50 | GBp 41.18 | GBp 39.00 | 5.82K |
| 2026-07-30 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 42.00 | GBp 39.00 | 1.61K |
| 2026-07-29 | GBp 40.50 | -2.41% | GBp 41.50 | GBp 43.00 | GBp 39.15 | 29.79K |
| 2026-07-28 | GBp 41.50 | +1.22% | GBp 41.00 | GBp 43.00 | GBp 40.03 | 47.57K |
| 2026-07-27 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 31.95K |
| 2026-07-24 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 40.86 | GBp 40.00 | 12.00K |
| 2026-07-23 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 2.02K |
| 2026-07-22 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 40.90 | GBp 40.02 | 7.20K |
| 2026-07-21 | GBp 41.00 | +2.50% | GBp 40.50 | GBp 42.00 | GBp 39.00 | 114.14K |
| 2026-07-20 | GBp 40.00 | -3.61% | GBp 41.50 | GBp 43.00 | GBp 39.75 | 23.65K |
| 2026-07-17 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 40.81 | GBp 40.00 | 45.08K |
| 2026-07-16 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 43.00 | GBp 40.72 | 17.12K |
| 2026-07-15 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 43.00 | GBp 40.00 | 1.27K |
| 2026-07-14 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 42.24 | GBp 40.40 | 22.91K |
| 2026-07-13 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 43.00 | GBp 40.60 | 29.60K |
| 2026-07-10 | GBp 41.50 | +2.47% | GBp 40.50 | GBp 42.75 | GBp 39.96 | 62.19K |
| 2026-07-09 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 42.00 | GBp 39.00 | 9.30K |
| 2026-07-08 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 42.00 | GBp 42.00 | 10.22K |
| 2026-07-07 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 42.00 | GBp 39.69 | 11.28K |
| 2026-07-06 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 42.00 | GBp 39.21 | 24.47K |
| 2026-07-03 | GBp 40.50 | -4.71% | GBp 42.50 | GBp 43.00 | GBp 39.00 | 94.40K |
| 2026-07-02 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 42.30 | GBp 42.02 | 28.12K |
| 2026-07-01 | GBp 42.50 | -1.16% | GBp 43.00 | GBp 44.00 | GBp 41.50 | 34.70K |
| 2026-06-30 | GBp 43.00 | +1.18% | GBp 42.50 | GBp 43.16 | GBp 42.00 | 68.74K |
| 2026-06-29 | GBp 42.50 | -3.41% | GBp 44.00 | GBp 45.00 | GBp 40.40 | 36.61K |
| 2026-06-26 | GBp 44.00 | -1.12% | GBp 44.00 | GBp 45.00 | GBp 44.00 | 10.93K |
| 2026-06-25 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.00 | GBp 43.00 | 20.63K |
| 2026-06-24 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 44.68 | GBp 44.00 | 27.98K |
| 2026-06-23 | GBp 44.50 | -2.20% | GBp 45.50 | GBp 47.00 | GBp 44.06 | 27.65K |
| 2026-06-22 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 47.00 | GBp 44.00 | 14.67K |
| 2026-06-19 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.65 | GBp 44.00 | 30.82K |
| 2026-06-18 | GBp 45.50 | -1.09% | GBp 46.00 | GBp 46.67 | GBp 44.77 | 39.94K |
| 2026-06-17 | GBp 46.00 | +1.10% | GBp 45.50 | GBp 47.00 | GBp 45.00 | 21.78K |
| 2026-06-16 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.97 | GBp 44.70 | 17.50K |
| 2026-06-15 | GBp 45.50 | +2.25% | GBp 44.50 | GBp 47.00 | GBp 44.32 | 141.11K |
| 2026-06-12 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 57.72K |
| 2026-06-11 | GBp 44.50 | +1.14% | GBp 44.00 | GBp 45.00 | GBp 43.57 | 66.61K |
| 2026-06-10 | GBp 44.00 | -2.22% | GBp 45.00 | GBp 45.39 | GBp 43.00 | 129.86K |
| 2026-06-09 | GBp 45.00 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 44.00 | 88.78K |
| 2026-06-08 | GBp 45.00 | -5.26% | GBp 46.50 | GBp 48.00 | GBp 44.25 | 180.22K |
| 2026-06-05 | GBp 47.50 | -1.04% | GBp 48.00 | GBp 49.00 | GBp 45.60 | 112.58K |
| 2026-06-04 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 42.27K |
| 2026-06-03 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 48.89 | GBp 47.00 | 109.16K |
| 2026-06-02 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 36.56K |
| 2026-06-01 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 102.23K |
| 2026-05-29 | GBp 48.00 | +1.05% | GBp 47.50 | GBp 49.00 | GBp 47.00 | 22.40K |