1. Share Prices

  2. Mineral & Financial Investments Limited (MAFL)

38.50p-0.50 (-1.28%)16 Dec 2025, 17:27
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
Nov 5, 202533.00p32.00p32.00p33.00p10,393
Nov 4, 202534.50p35.65p32.00p33.00p59,573
Nov 3, 202534.50p36.00p33.48p34.50p43,749
Oct 31, 202531.50p35.00p31.00p34.50p279,217
Oct 30, 202532.00p32.77p31.00p31.50p52,444
Oct 29, 202532.50p32.90p31.25p31.25p48,583
Oct 28, 202532.50p31.85p31.25p32.50p29,543
Oct 27, 202532.33p34.00p31.00p32.80p107,105
Oct 24, 202533.00p33.00p31.00p32.00p63,717
Oct 23, 202533.00p34.00p32.20p33.00p106,618
Oct 22, 202534.00p34.80p31.75p33.00p47,367
Oct 21, 202535.50p35.82p33.00p34.00p144,238
Oct 20, 202535.50p35.88p35.00p35.82p123,454
Oct 17, 202536.00p36.00p34.82p35.50p189,161
Oct 16, 202538.00p38.00p35.45p36.00p84,028
Oct 15, 202537.00p40.00p36.50p38.00p314,566
Oct 14, 202536.50p37.90p36.00p37.00p83,827
Oct 13, 202536.00p36.90p36.10p36.50p21,363
Oct 10, 202536.00p38.00p35.00p37.00p227,613
Oct 9, 202535.50p0.00p0.00p35.50p0
Oct 8, 202534.50p37.00p33.50p35.50p111,749
Oct 7, 202531.50p35.85p32.70p34.50p176,792
Oct 6, 202531.50p34.00p34.00p34.00p147,329
Oct 3, 202532.00p33.95p31.00p32.00p241,764
Oct 2, 202532.00p32.70p31.33p32.00p129,808
Oct 1, 202532.00p33.00p31.00p32.00p25,305
Sep 30, 202531.00p33.60p30.00p32.00p41,192
Sep 29, 202531.00p31.64p30.30p31.00p3,901
Sep 26, 202532.00p33.00p31.00p31.00p128,632
Sep 25, 202532.00p33.00p31.52p32.00p26,905
Sep 24, 202531.50p33.00p30.79p32.00p99,880
Sep 23, 202532.50p33.20p30.75p31.50p92,136
Sep 22, 202532.00p33.60p31.08p32.50p194,245
Sep 19, 202530.00p33.00p30.16p32.00p471,178
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
12345
Showing 1 to 50 of 245

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.