Mineral & Financial Investments Limited (MAFL)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -1.88679245283 | 13.25 | 13.25 | 12.5 | 73288 | 12.80110768 | DE |
4 | 0.5 | 4 | 12.5 | 13.25 | 12.25 | 51845 | 12.89652885 | DE |
12 | 1 | 8.33333333333 | 12 | 13.5 | 9.5 | 86243 | 11.30943956 | DE |
26 | 2.25 | 20.9302325581 | 10.75 | 13.5 | 9.5 | 56872 | 11.23414923 | DE |
52 | 2 | 18.1818181818 | 11 | 13.5 | 9.5 | 46156 | 11.32204845 | DE |
156 | 2 | 18.1818181818 | 11 | 26 | 8.55 | 57537 | 13.15200904 | DE |
260 | 2 | 18.1818181818 | 11 | 26 | 6.675 | 90986 | 11.22139586 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736530200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 2487 |
1736443800 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 111052 |
1736357400 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 36162 |
1736271000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 51 |
1736184600 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.5 | 219166 |
1735925400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 11 |
1735839000 | 13.25 | 1 | 8.16 | 12.5 | 13.25 | 12.5 | 78841 |
1735666200 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 64736 |
1735579800 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 43294 |
1735320600 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 2342 |
1735061400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 622 |
1734975000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
1734715800 | 12.75 | -0.25 | -1.92 | 12.75 | 13 | 12.5 | 49017 |
1734629400 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 43124 |
1734543000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 21660 |
1734456600 | 13.25 | 0.25 | 1.92 | 13 | 13.25 | 13 | 135191 |
1734370200 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 65193 |
1734111000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 10902 |
1734024600 | 12.5 | -0.25 | -1.96 | 12.75 | 13 | 12.5 | 46568 |
1733938200 | 12.75 | 0.75 | 6.25 | 12 | 13.5 | 12 | 158762 |
1733851800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 149430 |
1733765400 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 227885 |
1733506200 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 78116 |
1733419800 | 11.25 | 0.5 | 4.65 | 10.75 | 11.5 | 10.75 | 292510 |
1733333400 | 10.75 | -0.65 | -5.70 | 11 | 11.25 | 10.75 | 97644 |
1733247000 | 11.4 | -0.1 | -0.87 | 11.25 | 11.5 | 11.25 | 62152 |
1733160600 | 11.5 | 1 | 9.52 | 10.5 | 11.5 | 10.5 | 528692 |
1732901400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10 | 17056 |
1732815000 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 9.975 | 7716 |
1732728600 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 291825 |
1732642200 | 10.75 | 0 | 0.00 | 10.75 | 11.5 | 10.75 | 260345 |
1732555800 | 10.75 | 0 | 0.00 | 10.75 | 11.25 | 10.75 | 67835 |
1732296600 | 10.75 | 0.25 | 2.38 | 10.75 | 11.1 | 10.5 | 77335 |
1732210200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 70287 |
1732123800 | 10.5 | 0.75 | 7.69 | 10.5 | 11.75 | 10.25 | 445270 |
1732037400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 26899 |
1731951000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1731691800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1731605400 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 213406 |
1731519000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 63 |
1731432600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 4602 |
1731346200 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 24163 |
1731087000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 14456 |
1731000600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 16 |
1730914200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.5 | 275671 |
1730827800 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 9.75 | 84377 |
1730741400 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 51043 |
1730482200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 6120 |
1730395800 | 11 | 0 | 0.00 | 11 | 11 | 10.65 | 1369 |
1730309400 | 11 | 0 | 0.00 | 11 | 11 | 10.5 | 51331 |
1730223000 | 11 | 0 | 0.00 | 11 | 11 | 10.65 | 48747 |
1730136600 | 11 | 0 | 0.00 | 11 | 11 | 10.65 | 0 |
1729873800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
1729787400 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.5 | 10000 |
1729701000 | 10.5 | -0.5 | -4.55 | 11 | 11.25 | 10.5 | 55240 |
1729614600 | 11 | -0.7 | -5.98 | 11.25 | 11.25 | 11 | 220941 |
1729528200 | 11.7 | -0.3 | -2.50 | 12 | 12 | 11.25 | 75538 |
1729269000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1729182600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 45687 |
1729096200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 1635 |
1729009800 | 12 | 0.4 | 3.45 | 11.5 | 12 | 11.5 | 50016 |
1728923400 | 11.6 | 0 | 0.00 | 11.85 | 12.15 | 11.6 | 193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.