Mineral and Financial Investments Ltd MAFL
LSE · Birleşik Krallık · Çeşitli
GBp 42,50-0,50 (-%1,16)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | GBp 47,50 | %0,00 | GBp 47,50 | GBp 47,84 | GBp 46,11 | 74,57K |
| 2026-05-27 | GBp 47,50 | +%2,15 | GBp 46,50 | GBp 48,00 | GBp 46,00 | 93,74K |