Mineral & Financial Investments Limited (MAFL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -6.97674418605 | 10.75 | 11 | 9.975 | 87480 | 10.30462048 | DE |
| 4 | -1 | -9.09090909091 | 11 | 11.75 | 9.975 | 49904 | 10.72710005 | DE |
| 12 | -2 | -16.6666666667 | 12 | 12.4 | 9.975 | 54480 | 11.3278866 | DE |
| 26 | -1 | -9.09090909091 | 11 | 13.25 | 9.75 | 50673 | 11.37075972 | DE |
| 52 | -9 | -47.3684210526 | 19 | 19.5 | 9.25 | 52153 | 11.98286754 | DE |
| 156 | -0.75 | -6.97674418605 | 10.75 | 26 | 8.55 | 68043 | 13.28275432 | DE |
| 260 | 2.25 | 29.0322580645 | 7.75 | 26 | 6.675 | 108606 | 11.18175108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 9.975 | 180406 |
| 1721061000 | 10.25 | -0.5 | -4.65 | 11 | 11 | 10.25 | 119009 |
| 1720801800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 8 |
| 1720715400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.25 | 133977 |
| 1720629000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.55 | 4000 |
| 1720542600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 1775 |
| 1720456200 | 10.75 | -0.5 | -4.44 | 11 | 11.25 | 10.75 | 49017 |
| 1720197000 | 11.25 | 0 | 0.00 | 11 | 11.25 | 11 | 330 |
| 1720110600 | 11.25 | 0 | 0.00 | 11 | 11.25 | 11 | 6140 |
| 1720024200 | 11.25 | 0 | 0.00 | 11 | 11.25 | 11 | 213 |
| 1719937800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 13517 |
| 1719851400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1719592200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 19448 |
| 1719505800 | 11.25 | -0.25 | -2.17 | 11.75 | 11.75 | 11.25 | 60224 |
| 1719419400 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 50000 |
| 1719333000 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.75 | 166389 |
| 1719246600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1718987400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 4596 |
| 1718901000 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 74784 |
| 1718814600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 14433 |
| 1718728200 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 1083 |
| 1718641800 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 11250 |
| 1718382600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 102500 |
| 1718296200 | 12 | 0 | 0.00 | 12.25 | 12.25 | 12 | 50236 |
| 1718209800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 10004 |
| 1718123400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 363 |
| 1718037000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 6107 |
| 1717777800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 250 |
| 1717691400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717605000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717518600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 52 |
| 1717432200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717173000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 50537 |
| 1717086600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717000200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716913800 | 12 | 0 | 0.00 | 12.25 | 12.25 | 12 | 0 |
| 1716568200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716481800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716395400 | 12 | 0 | 0.00 | 12 | 12 | 11.6 | 0 |
| 1716309000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 20390 |
| 1716222600 | 12 | 1 | 9.09 | 11 | 12 | 11 | 229795 |
| 1715963400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 32757 |
| 1715877000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4 |
| 1715790600 | 11 | -0.75 | -6.38 | 11.75 | 11.75 | 11 | 50000 |
| 1715704200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1715617800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 50004 |
| 1715358600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4004 |
| 1715272200 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 414251 |
| 1715185800 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 100203 |
| 1715099400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1714753800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1714667400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1714581000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1714494600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 142 |
| 1714408200 | 11.75 | 0.25 | 2.17 | 11.75 | 11.75 | 11.75 | 0 |
| 1714149000 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 11 | 100344 |
| 1714062600 | 11 | 0 | 0.00 | 11 | 11.35 | 11 | 1099 |
| 1713976200 | 11 | -1 | -8.33 | 12 | 12.4 | 11 | 100052 |
| 1713889800 | 12 | 0 | 0.00 | 12 | 12.4 | 12 | 89 |
| 1713803400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 1000 |
| 1713544200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 347917 |
| 1713457800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1713371400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
