Shares Magazine
24.00p+0.50 (+2.13%)22 Apr 2025, 16:20
Mineral & Financial Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 24.50p | 23.91p | 23.01p | 23.50p | 35,334 |
| Apr 16, 2025 | 25.00p | 25.18p | 24.00p | 24.50p | 130,929 |
| Apr 15, 2025 | 25.50p | 26.64p | 24.00p | 24.50p | 10,642 |
| Apr 14, 2025 | 25.80p | 27.00p | 24.89p | 25.50p | 25,005 |
| Apr 11, 2025 | 25.80p | 26.80p | 24.60p | 25.80p | 29,672 |
| Apr 10, 2025 | 23.20p | 25.22p | 23.52p | 25.00p | 123,298 |
| Apr 9, 2025 | 22.50p | 23.00p | 21.60p | 23.20p | 110,867 |
| Apr 8, 2025 | 22.00p | 23.00p | 22.88p | 22.50p | 50,944 |
| Apr 7, 2025 | 25.50p | 25.11p | 21.25p | 22.00p | 245,774 |
| Apr 4, 2025 | 24.80p | 25.50p | 24.00p | 25.50p | 689,037 |
| Apr 3, 2025 | 24.50p | 25.00p | 23.60p | 24.60p | 102,184 |
| Apr 2, 2025 | 24.50p | 24.94p | 23.00p | 24.50p | 25,868 |
| Apr 1, 2025 | 25.50p | 26.00p | 24.00p | 25.00p | 79,197 |
| Mar 31, 2025 | 23.00p | 25.33p | 23.00p | 25.00p | 441,716 |
| Mar 28, 2025 | 21.50p | 24.00p | 21.85p | 24.00p | 112,432 |
| Mar 27, 2025 | 21.50p | 21.92p | 21.92p | 21.50p | 15,794 |
| Mar 26, 2025 | 21.50p | 21.92p | 21.38p | 21.50p | 22,703 |
| Mar 25, 2025 | 21.50p | 21.92p | 21.05p | 21.50p | 37,426 |
| Mar 24, 2025 | 20.00p | 21.93p | 20.20p | 21.50p | 224,162 |
| Mar 21, 2025 | 20.50p | 20.25p | 20.10p | 20.50p | 20,000 |
| Mar 20, 2025 | 20.50p | 21.50p | 20.02p | 20.50p | 92,408 |
| Mar 19, 2025 | 20.50p | 21.00p | 20.05p | 20.50p | 10,260 |
| Mar 18, 2025 | 19.50p | 20.50p | 19.55p | 20.50p | 93,994 |
| Mar 17, 2025 | 19.50p | 19.60p | 19.05p | 19.50p | 93,123 |
| Mar 14, 2025 | 19.00p | 19.64p | 19.08p | 19.50p | 22,685 |
| Mar 13, 2025 | 19.00p | 19.67p | 18.00p | 19.00p | 26,707 |
| Mar 12, 2025 | 19.70p | 19.75p | 18.10p | 19.00p | 220,909 |
| Mar 11, 2025 | 20.50p | 20.10p | 19.00p | 19.70p | 27,129 |
| Mar 10, 2025 | 20.50p | 20.20p | 20.00p | 20.50p | 89,312 |
| Mar 7, 2025 | 20.50p | 20.90p | 20.18p | 20.50p | 64,891 |
| Mar 6, 2025 | 20.50p | 20.90p | 19.60p | 20.50p | 119,716 |
| Mar 5, 2025 | 20.50p | 20.63p | 20.18p | 20.50p | 3,521 |
| Mar 4, 2025 | 20.50p | 20.63p | 20.00p | 20.50p | 22,723 |
| Mar 3, 2025 | 23.50p | 24.00p | 19.50p | 20.00p | 412,319 |
| Feb 28, 2025 | 23.50p | 23.26p | 23.00p | 23.50p | 27,000 |
| Feb 27, 2025 | 23.50p | 24.00p | 23.40p | 23.50p | 327,796 |
| Feb 26, 2025 | 23.00p | 24.00p | 22.00p | 23.50p | 305,707 |
| Feb 25, 2025 | 23.20p | 23.90p | 22.22p | 23.00p | 147,524 |
| Feb 24, 2025 | 21.20p | 23.33p | 21.00p | 23.20p | 521,268 |
| Feb 21, 2025 | 20.80p | 21.33p | 20.60p | 21.10p | 32,518 |
| Feb 20, 2025 | 20.80p | 21.00p | 20.75p | 20.80p | 147,448 |
| Feb 19, 2025 | 20.80p | 21.00p | 20.60p | 20.80p | 42,005 |
| Feb 18, 2025 | 20.70p | 21.00p | 20.20p | 20.80p | 81,805 |
| Feb 17, 2025 | 20.50p | 21.40p | 20.00p | 21.40p | 142,159 |
| Feb 14, 2025 | 20.50p | 21.00p | 20.16p | 20.50p | 164,516 |
| Feb 13, 2025 | 19.70p | 20.90p | 19.61p | 20.80p | 244,607 |
| Feb 12, 2025 | 20.00p | 20.32p | 19.14p | 19.70p | 151,940 |
| Feb 11, 2025 | 19.50p | 20.60p | 18.96p | 20.20p | 1,077,828 |
| Feb 10, 2025 | 18.50p | 19.70p | 18.00p | 19.50p | 477,313 |
| Feb 7, 2025 | 17.00p | 19.50p | 17.00p | 18.00p | 329,953 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |