Mineral & Financial Investments Limited Historical Data - MAFL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Mineral & Financial Investments Limited (MAFL)
Mineral & Financial Investments Limited (MAFL) Historical

Mineral & Financial Investments Limited (MAFL)

11.75

0.25

(2.17%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-2.08333333333	12	12.4	11	40517	11.25303578	DE
4	0.5	4.44444444444	11.25	12.4	10.75	90139	11.52142564	DE
12	-0.5	-4.08163265306	12.25	13.25	9.75	49571	11.47656879	DE
26	0	0	11.75	13.25	9.75	44192	11.4946956	DE
52	-8.25	-41.25	20	26	9.25	50254	13.83120228	DE
156	2.25	23.6842105263	9.5	26	8.55	80371	13.12299576	DE
260	2.75	30.5555555556	9	26	6.675	108744	11.11142211	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713285000	12	0	0.00	12	12	12	0
1713198600	12	0	0.00	12	12	12	0
1712939400	12	0.25	2.13	11.75	12.25	11.75	38280
1712853000	11.75	-0.25	-2.08	12	12	11.75	15256
1712766600	12	0.75	6.67	11.25	12.25	11.25	109401
1712680200	11.25	0.5	4.65	10.75	11.25	10.75	100657
1712593800	10.75	0	0.00	10.75	10.75	10.75	0
1712334600	10.75	-0.75	-6.52	11.5	11.5	10.75	196602
1712248200	11.5	0	0.00	11.5	11.5	11.25	35000
1712161800	11.5	0	0.00	11.5	11.5	11.5	83340
1712075400	11.5	-0.5	-4.17	11.25	12	11.25	223040
1711647000	12	1	9.09	11	12	10.5	10157
1711560600	11	1.25	12.82	11	11	10.5	10111
1711474200	9.75	0	0.00	10	10	9.75	282
1711387800	9.75	-0.25	-2.50	10	10	9.75	113530
1711128600	10	0	0.00	10	10	10	0
1711042200	10	0	0.00	10	10	10	3281
1710955800	10	0	0.00	10	10	10	6469
1710869400	10	-0.5	-4.76	10.5	10.5	10	36847
1710783000	10.5	0	0.00	10.5	10.5	10.5	0
1710523800	10.5	0	0.00	10.5	10.5	9.75	92
1710437400	10.5	0	0.00	10.5	10.5	10	25005
1710351000	10.5	0.25	2.44	10.25	10.5	10.25	14633
1710264600	10.25	-0.25	-2.38	10.5	10.5	10.25	9
1710178200	10.5	0	0.00	10.5	10.5	10.5	0
1709919000	10.5	0	0.00	10.75	10.75	10.5	6914
1709832600	10.5	0	0.00	10.75	10.75	10.5	9
1709746200	10.5	0	0.00	10.75	10.75	9.9	87033
1709659800	10.5	-0.25	-2.33	11	11	10.5	10072
1709573400	10.75	0	0.00	10.75	10.75	10.75	245
1709314200	10.75	-0.5	-4.44	11.25	11.25	10.75	31237
1709227800	11.25	-0.15	-1.32	11.75	11.75	10.9	21665
1709141400	11.4	0	0.00	11.4	11.4	10.9	4171
1709055000	11.4	-0.1	-0.87	11.5	11.5	10.9	5590
1708968600	11.5	0	0.00	11.5	11.5	10.9	39510
1708709400	11.5	-0.25	-2.13	12	12	11.5	67409
1708623000	11.75	0	0.00	12	12	11.75	22315
1708536600	11.75	0	0.00	11.75	11.75	11.4	4465
1708450200	11.75	0	0.00	11.75	11.75	11.75	0
1708363800	11.75	0	0.00	12	12	11.75	1499
1708104600	11.75	0	0.00	12	12	11.75	2533
1708018200	11.75	0	0.00	11.75	11.75	11.75	0
1707931800	11.75	0	0.00	12	12	11.5	8000
1707845400	11.75	0	0.00	12	12	11.75	49014
1707759000	11.75	0	0.00	11.75	11.75	11.75	83500
1707499800	11.75	-0.5	-4.08	12.25	12.25	11.75	58077
1707413400	12.25	0	0.00	12.25	12.25	12.25	50
1707327000	12.25	0	0.00	12.25	12.25	12.25	11610
1707240600	12.25	-0.25	-2.00	12.5	12.5	12.25	0
1707154200	12.5	1	8.70	12.25	13.25	12.25	291999
1706895000	11.5	0	0.00	11.5	11.5	11.5	3000
1706808600	11.5	0	0.00	11.5	11.5	11.5	100
1706722200	11.5	0	0.00	11.5	11.5	11.5	13329
1706635800	11.5	0	0.00	11.5	11.5	11.5	0

Mineral & Financial Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions