Share Name Share Symbol Market Type Share ISIN Share Description
Mineral & Fin LSE:MAFL London Ordinary Share KYG6181G1055 ORD 1P (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.125p +0.88% 14.375p 14.00p 14.75p - - - 1,180,497 16:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.1 0.5 31.8 4.52

Mineral & Fin (MAFL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 201714.375+0.13+0.88%14.24999916.1251,180,497
13 Oct 201714.249999+1.87+15.15%12.37514.8751,005,024
12 Oct 201712.375+1.13+10.00%11.24999913.125741,482
11 Oct 201711.249999+0.25+2.27%1111.249999217,590
10 Oct 2017110.000.00%111157,106
09 Oct 2017110.000.00%111170,729
06 Oct 2017110.000.00%111179,498
05 Oct 201711-0.13-1.12%1111.125109,000
04 Oct 201711.125+0.63+5.95%10.511.125203,487
03 Oct 201710.5+0.25+2.44%10.2510.5134,975
02 Oct 201710.250.000.00%10.2510.25239,546
29 Sep 201710.25-0.50-4.65%10.2510.7568,297
28 Sep 201710.750.000.00%10.7510.7524,286
27 Sep 201710.750.000.00%10.7510.7571,669
26 Sep 201710.75-0.25-2.27%10.62511158,576
25 Sep 201711-0.13-1.12%1111.12524,542
22 Sep 201711.125-0.38-3.26%11.12511.5195,185
21 Sep 201711.5-0.25-2.13%11.511.75181,598
20 Sep 201711.75+0.13+1.08%11.62511.7568,288
19 Sep 201711.625-0.75-6.06%11.62512.375221,340
18 Sep 201712.375+0.63+5.32%11.513.249999839,938
Download more Mineral & Fin Historical Data

Mineral & Fin (MAFL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1114.8751113.074857k1M418k3.37530.68%
1 Month11.514.87510.2512.159424k1M236k2.87525.00%
3 Months10.514.8759.2511.84872k1M207k3.87536.90%
6 Months15.7520.259.2514.099705M454k-1.375-8.73%
1 Year5.7522.55.12514.6232012M645k8.625150.00%
3 Years7.522.53.87513.8468012M238k6.87591.67%
5 Years0.132.50.0653.0979079M683k14.27514,275.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20171017 04:00:34