LSE - Delayed Quote GBp
Mineral & Financial Investments Limited (MAFL.L)
22.30
0.00
(0.00%)
At close: 1:42:52 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 21.22 | 22.69 | 21.22 | 22.30 | 22.30 | 36,290 |
| Jun 2, 2025 | 22.30 | 23.00 | 21.27 | 22.30 | 22.30 | 65,719 |
| May 30, 2025 | 22.00 | 22.34 | 21.27 | 22.00 | 22.00 | 23,920 |
| May 29, 2025 | 22.00 | 22.35 | 21.26 | 22.00 | 22.00 | 23,893 |
| May 28, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 10,420 |
| May 27, 2025 | 22.50 | 23.00 | 21.22 | 22.00 | 22.00 | 100,446 |
| May 23, 2025 | 23.00 | 23.00 | 21.50 | 22.50 | 22.50 | 106,841 |
| May 22, 2025 | 23.30 | 24.60 | 22.18 | 23.00 | 23.00 | 64,225 |
| May 21, 2025 | 24.00 | 25.00 | 23.25 | 24.60 | 24.60 | 35,608 |
| May 20, 2025 | 24.60 | 25.00 | 23.18 | 24.60 | 24.60 | 155,346 |
| May 19, 2025 | 24.60 | 24.51 | 24.51 | 24.60 | 24.60 | 16 |
| May 16, 2025 | 24.50 | 25.00 | 24.10 | 24.60 | 24.60 | 195,581 |
| May 15, 2025 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | 25,000 |
| May 14, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | 126,452 |
| May 13, 2025 | 24.70 | 25.00 | 24.90 | 24.90 | 24.90 | 25,398 |
| May 12, 2025 | 24.70 | 24.97 | 24.64 | 24.70 | 24.70 | 69,233 |
| May 9, 2025 | 24.70 | 25.00 | 24.55 | 24.70 | 24.70 | 25,382 |
| May 8, 2025 | 24.80 | 24.87 | 24.00 | 24.70 | 24.70 | 51,042 |
| May 7, 2025 | 24.50 | 24.64 | 24.00 | 24.00 | 24.00 | 149,322 |
| May 6, 2025 | 24.50 | 24.95 | 23.75 | 24.50 | 24.50 | 533,718 |
| May 2, 2025 | 23.50 | 24.85 | 23.00 | 24.50 | 24.50 | 229,938 |
| May 1, 2025 | 23.00 | 23.90 | 23.78 | 23.50 | 23.50 | 27,500 |
| Apr 30, 2025 | 23.50 | 22.37 | 22.37 | 23.00 | 23.00 | 25,437 |
| Apr 29, 2025 | 23.50 | 22.37 | 22.37 | 23.50 | 23.50 | 6,234 |
| Apr 28, 2025 | 23.50 | 24.00 | 22.30 | 23.00 | 23.00 | 116,937 |
| Apr 25, 2025 | 23.50 | 24.00 | 23.28 | 23.50 | 23.50 | 26,915 |
| Apr 24, 2025 | 24.00 | 24.00 | 22.10 | 23.50 | 23.50 | 94,881 |
| Apr 23, 2025 | 24.00 | 24.87 | 23.10 | 24.00 | 24.00 | 25,902 |
| Apr 22, 2025 | 23.50 | 24.90 | 23.30 | 24.00 | 24.00 | 272,546 |
| Apr 17, 2025 | 24.50 | 23.91 | 23.01 | 23.50 | 23.50 | 35,334 |
| Apr 16, 2025 | 25.00 | 25.18 | 24.00 | 24.50 | 24.50 | 130,929 |
| Apr 15, 2025 | 25.50 | 26.64 | 24.00 | 24.50 | 24.50 | 10,642 |
| Apr 14, 2025 | 25.80 | 27.00 | 24.89 | 25.50 | 25.50 | 25,005 |
| Apr 11, 2025 | 25.80 | 26.80 | 24.60 | 25.80 | 25.80 | 29,672 |
| Apr 10, 2025 | 23.20 | 25.22 | 23.52 | 25.00 | 25.00 | 123,298 |
| Apr 9, 2025 | 22.50 | 23.00 | 21.60 | 23.20 | 23.20 | 110,867 |
| Apr 8, 2025 | 22.00 | 23.00 | 22.88 | 22.50 | 22.50 | 50,944 |
| Apr 7, 2025 | 25.50 | 25.11 | 21.25 | 22.00 | 22.00 | 245,774 |
| Apr 4, 2025 | 24.80 | 25.50 | 24.00 | 25.50 | 25.50 | 689,037 |
| Apr 3, 2025 | 24.50 | 25.00 | 23.60 | 24.60 | 24.60 | 102,184 |
| Apr 2, 2025 | 24.50 | 24.94 | 23.00 | 24.50 | 24.50 | 25,868 |
| Apr 1, 2025 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 79,197 |
| Mar 31, 2025 | 23.00 | 25.33 | 23.00 | 25.00 | 25.00 | 441,716 |
| Mar 28, 2025 | 21.50 | 24.00 | 21.85 | 24.00 | 24.00 | 112,432 |
| Mar 27, 2025 | 21.50 | 21.92 | 21.92 | 21.50 | 21.50 | 15,794 |
| Mar 26, 2025 | 21.50 | 21.92 | 21.38 | 21.50 | 21.50 | 22,703 |
| Mar 25, 2025 | 21.50 | 21.92 | 21.05 | 21.50 | 21.50 | 37,426 |
| Mar 24, 2025 | 20.00 | 21.93 | 20.20 | 21.50 | 21.50 | 224,162 |
| Mar 21, 2025 | 20.50 | 20.25 | 20.10 | 20.50 | 20.50 | 20,000 |
| Mar 20, 2025 | 20.50 | 21.50 | 20.02 | 20.50 | 20.50 | 92,408 |
| Mar 19, 2025 | 20.50 | 21.00 | 20.05 | 20.50 | 20.50 | 10,260 |
| Mar 18, 2025 | 19.50 | 20.50 | 19.55 | 20.50 | 20.50 | 93,994 |
| Mar 17, 2025 | 19.50 | 19.60 | 19.05 | 19.50 | 19.50 | 93,123 |
| Mar 14, 2025 | 19.00 | 19.64 | 19.08 | 19.50 | 19.50 | 22,685 |
| Mar 13, 2025 | 19.00 | 19.67 | 18.00 | 19.00 | 19.00 | 26,707 |
| Mar 12, 2025 | 19.70 | 19.75 | 18.10 | 19.00 | 19.00 | 220,909 |
| Mar 11, 2025 | 20.50 | 20.10 | 19.00 | 19.70 | 19.70 | 27,129 |
| Mar 10, 2025 | 20.50 | 20.20 | 20.00 | 20.50 | 20.50 | 89,312 |
| Mar 7, 2025 | 20.50 | 20.90 | 20.18 | 20.50 | 20.50 | 64,891 |
| Mar 6, 2025 | 20.50 | 20.90 | 19.60 | 20.50 | 20.50 | 119,716 |
| Mar 5, 2025 | 20.50 | 20.63 | 20.18 | 20.50 | 20.50 | 3,521 |
| Mar 4, 2025 | 20.50 | 20.63 | 20.00 | 20.50 | 20.50 | 22,723 |
| Mar 3, 2025 | 23.50 | 24.00 | 19.50 | 20.00 | 20.00 | 412,319 |
| Feb 28, 2025 | 23.50 | 23.26 | 23.00 | 23.50 | 23.50 | 27,000 |
| Feb 27, 2025 | 23.50 | 24.00 | 23.40 | 23.50 | 23.50 | 327,796 |
| Feb 26, 2025 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 305,707 |
| Feb 25, 2025 | 23.20 | 23.90 | 22.22 | 23.00 | 23.00 | 147,524 |
| Feb 24, 2025 | 21.20 | 23.33 | 21.00 | 23.20 | 23.20 | 521,268 |
| Feb 21, 2025 | 20.80 | 21.33 | 20.60 | 21.10 | 21.10 | 32,518 |
| Feb 20, 2025 | 20.80 | 21.00 | 20.75 | 20.80 | 20.80 | 147,448 |
| Feb 19, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | 42,005 |
| Feb 18, 2025 | 20.70 | 21.00 | 20.20 | 20.80 | 20.80 | 81,805 |
| Feb 17, 2025 | 20.50 | 21.40 | 20.00 | 21.40 | 21.40 | 142,159 |
| Feb 14, 2025 | 20.50 | 21.00 | 20.16 | 20.50 | 20.50 | 164,516 |
| Feb 13, 2025 | 19.70 | 20.90 | 19.61 | 20.80 | 20.80 | 244,607 |
| Feb 12, 2025 | 20.00 | 20.32 | 19.14 | 19.70 | 19.70 | 151,940 |
| Feb 11, 2025 | 19.50 | 20.60 | 18.97 | 20.20 | 20.20 | 1,077,828 |
| Feb 10, 2025 | 18.50 | 19.70 | 18.00 | 19.50 | 19.50 | 477,313 |
| Feb 7, 2025 | 17.00 | 19.50 | 17.00 | 18.00 | 18.00 | 329,953 |
| Feb 6, 2025 | 17.00 | 16.60 | 16.60 | 17.00 | 17.00 | 10 |
| Feb 5, 2025 | 17.00 | 18.00 | 16.65 | 17.00 | 17.00 | 302,991 |
| Feb 4, 2025 | 16.50 | 17.44 | 16.00 | 17.00 | 17.00 | 118,857 |
| Feb 3, 2025 | 14.75 | 16.88 | 14.00 | 16.00 | 16.00 | 280,177 |
| Jan 31, 2025 | 15.25 | 15.00 | 14.03 | 14.75 | 14.75 | 34,140 |
| Jan 30, 2025 | 15.25 | 15.35 | 15.35 | 15.25 | 15.25 | 650 |
| Jan 29, 2025 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | 116,960 |
| Jan 28, 2025 | 15.50 | 15.70 | 15.00 | 15.50 | 15.50 | 87,286 |
| Jan 27, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 160,513 |
| Jan 24, 2025 | 15.50 | 16.00 | 15.25 | 15.50 | 15.50 | 64,488 |
| Jan 23, 2025 | 15.50 | 16.00 | 15.03 | 15.50 | 15.50 | 167,344 |
| Jan 22, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 32,305 |
| Jan 21, 2025 | 15.50 | 15.94 | 15.27 | 15.50 | 15.50 | 18,270 |
| Jan 20, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 349,395 |
| Jan 17, 2025 | 14.50 | 15.98 | 14.44 | 15.50 | 15.50 | 272,129 |
| Jan 16, 2025 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 219,735 |
| Jan 15, 2025 | 13.50 | 13.95 | 13.27 | 14.00 | 14.00 | 34,489 |
| Jan 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 13, 2025 | 13.00 | 14.00 | 13.25 | 13.50 | 13.50 | 136,947 |
| Jan 10, 2025 | 13.00 | 12.73 | 12.73 | 13.00 | 13.00 | 2,487 |
| Jan 9, 2025 | 12.50 | 12.89 | 12.72 | 13.00 | 13.00 | 111,052 |
| Jan 8, 2025 | 12.75 | 13.50 | 12.31 | 12.50 | 12.50 | 36,162 |
| Jan 7, 2025 | 12.75 | 12.30 | 12.30 | 12.75 | 12.75 | 51 |
| Jan 6, 2025 | 13.25 | 13.15 | 12.27 | 12.75 | 12.75 | 219,166 |
| Jan 3, 2025 | 13.25 | 14.00 | 12.65 | 13.25 | 13.25 | 11 |
| Jan 2, 2025 | 12.50 | 13.50 | 12.00 | 13.25 | 13.25 | 78,841 |
| Dec 31, 2024 | 12.75 | 12.98 | 12.12 | 12.25 | 12.25 | 64,736 |
| Dec 30, 2024 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | 43,294 |
| Dec 27, 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 2,342 |
| Dec 24, 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 622 |
| Dec 23, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Dec 20, 2024 | 12.75 | 13.00 | 12.83 | 12.75 | 12.75 | 49,017 |
| Dec 19, 2024 | 13.25 | 13.90 | 12.50 | 13.00 | 13.00 | 43,124 |
| Dec 18, 2024 | 13.25 | 13.85 | 13.85 | 13.25 | 13.25 | 21,660 |
| Dec 17, 2024 | 13.00 | 13.90 | 12.50 | 13.25 | 13.25 | 135,191 |
| Dec 16, 2024 | 12.50 | 13.40 | 12.00 | 13.00 | 13.00 | 65,193 |
| Dec 13, 2024 | 12.50 | 12.85 | 12.00 | 12.50 | 12.50 | 10,902 |
| Dec 12, 2024 | 12.75 | 12.93 | 12.67 | 12.50 | 12.50 | 46,568 |
| Dec 11, 2024 | 12.00 | 13.50 | 12.29 | 12.75 | 12.75 | 158,762 |
| Dec 10, 2024 | 12.00 | 12.50 | 11.62 | 12.00 | 12.00 | 149,430 |
| Dec 9, 2024 | 11.50 | 12.22 | 11.56 | 12.00 | 12.00 | 227,885 |
| Dec 6, 2024 | 11.25 | 12.00 | 11.15 | 11.50 | 11.50 | 78,116 |
| Dec 5, 2024 | 10.75 | 11.98 | 10.75 | 11.25 | 11.25 | 292,510 |
| Dec 4, 2024 | 11.00 | 11.50 | 10.61 | 10.75 | 10.75 | 97,644 |
| Dec 3, 2024 | 11.25 | 11.68 | 11.02 | 11.40 | 11.40 | 62,152 |
| Dec 2, 2024 | 10.50 | 11.93 | 10.78 | 11.50 | 11.50 | 528,692 |
| Nov 29, 2024 | 10.50 | 10.78 | 10.00 | 10.50 | 10.50 | 17,056 |
| Nov 28, 2024 | 10.25 | 10.50 | 10.00 | 10.50 | 10.50 | 7,716 |
| Nov 27, 2024 | 10.75 | 11.00 | 10.15 | 10.25 | 10.25 | 291,825 |
| Nov 26, 2024 | 10.75 | 11.50 | 10.61 | 10.75 | 10.75 | 260,345 |
| Nov 25, 2024 | 10.75 | 11.50 | 10.38 | 10.75 | 10.75 | 67,835 |
| Nov 22, 2024 | 10.75 | 11.40 | 10.95 | 10.75 | 10.75 | 77,335 |
| Nov 21, 2024 | 10.50 | 10.93 | 10.89 | 10.50 | 10.50 | 70,287 |
| Nov 20, 2024 | 10.50 | 11.83 | 10.11 | 10.50 | 10.50 | 445,270 |
| Nov 19, 2024 | 9.75 | 9.97 | 9.30 | 9.75 | 9.75 | 26,899 |
| Nov 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Nov 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Nov 14, 2024 | 10.25 | 9.98 | 9.50 | 9.75 | 9.75 | 213,406 |
| Nov 13, 2024 | 10.25 | 9.68 | 9.68 | 10.25 | 10.25 | 63 |
| Nov 12, 2024 | 10.25 | 10.78 | 10.78 | 10.25 | 10.25 | 4,602 |
| Nov 11, 2024 | 10.25 | 11.00 | 9.68 | 10.25 | 10.25 | 24,163 |
| Nov 8, 2024 | 10.25 | 10.85 | 9.77 | 10.25 | 10.25 | 14,456 |
| Nov 7, 2024 | 10.25 | 9.61 | 9.61 | 10.25 | 10.25 | 16 |
| Nov 6, 2024 | 10.25 | 10.37 | 9.50 | 10.25 | 10.25 | 275,671 |
| Nov 5, 2024 | 10.25 | 10.48 | 9.99 | 10.25 | 10.25 | 84,377 |
| Nov 4, 2024 | 11.00 | 11.50 | 10.50 | 10.25 | 10.25 | 51,043 |
| Nov 1, 2024 | 11.00 | 10.53 | 10.50 | 11.00 | 11.00 | 6,120 |
| Oct 31, 2024 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | 1,369 |
| Oct 30, 2024 | 11.00 | 11.19 | 10.55 | 11.00 | 11.00 | 51,331 |
| Oct 29, 2024 | 11.00 | 10.82 | 10.53 | 11.00 | 11.00 | 48,747 |
| Oct 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 24, 2024 | 10.50 | 10.81 | 10.81 | 10.50 | 10.50 | 10,000 |
| Oct 23, 2024 | 11.00 | 11.09 | 10.00 | 10.50 | 10.50 | 55,240 |
| Oct 22, 2024 | 11.25 | 11.50 | 10.25 | 11.00 | 11.00 | 220,941 |
| Oct 21, 2024 | 12.00 | 12.29 | 11.11 | 11.70 | 11.70 | 75,538 |
| Oct 18, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Oct 17, 2024 | 12.00 | 11.62 | 11.50 | 12.00 | 12.00 | 45,687 |
| Oct 16, 2024 | 12.00 | 12.32 | 11.53 | 12.00 | 12.00 | 1,635 |
| Oct 15, 2024 | 11.50 | 12.32 | 11.57 | 12.00 | 12.00 | 50,016 |
| Oct 14, 2024 | 11.85 | 11.90 | 11.90 | 11.60 | 11.60 | 193 |
| Oct 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Oct 10, 2024 | 11.75 | 11.81 | 11.12 | 11.60 | 11.60 | 12,132 |
| Oct 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 8, 2024 | 11.50 | 11.81 | 11.13 | 11.50 | 11.50 | 59,000 |
| Oct 7, 2024 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | 10,124 |
| Oct 4, 2024 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | 1,497 |
| Oct 3, 2024 | 12.00 | 12.50 | 11.23 | 11.50 | 11.50 | 50,011 |
| Oct 2, 2024 | 11.75 | 12.32 | 12.32 | 11.75 | 11.75 | 20,000 |
| Oct 1, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 30, 2024 | 11.50 | 12.00 | 11.23 | 11.75 | 11.75 | 10,001 |
| Sep 27, 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 7 |
| Sep 26, 2024 | 11.50 | 11.88 | 11.88 | 11.50 | 11.50 | 5,480 |
| Sep 25, 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 1,553 |
| Sep 24, 2024 | 12.25 | 12.00 | 11.02 | 11.50 | 11.50 | 85,840 |
| Sep 23, 2024 | 12.25 | 12.21 | 11.63 | 12.25 | 12.25 | 12,390 |
| Sep 20, 2024 | 12.00 | 12.12 | 11.56 | 12.25 | 12.25 | 56,117 |
| Sep 19, 2024 | 12.25 | 12.22 | 11.60 | 12.00 | 12.00 | 37,034 |
| Sep 18, 2024 | 12.25 | 12.39 | 12.04 | 12.25 | 12.25 | 110,329 |
| Sep 17, 2024 | 12.50 | 12.30 | 11.80 | 11.80 | 11.80 | 94,305 |
| Sep 16, 2024 | 12.25 | 13.00 | 12.06 | 12.50 | 12.50 | 62,218 |
| Sep 13, 2024 | 11.75 | 12.45 | 12.32 | 12.00 | 12.00 | 77,921 |
| Sep 12, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 11, 2024 | 11.75 | 11.00 | 11.00 | 11.75 | 11.75 | 5 |
| Sep 10, 2024 | 11.75 | 11.05 | 11.05 | 11.75 | 11.75 | 504 |
| Sep 9, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 6, 2024 | 11.75 | 11.18 | 11.18 | 11.75 | 11.75 | 22,000 |
| Sep 5, 2024 | 11.75 | 12.34 | 12.32 | 11.75 | 11.75 | 24,244 |
| Sep 4, 2024 | 11.75 | 12.35 | 11.18 | 11.75 | 11.75 | 1,500 |
| Sep 3, 2024 | 11.50 | 12.50 | 11.90 | 11.75 | 11.75 | 63,537 |
| Sep 2, 2024 | 11.25 | 11.90 | 11.01 | 11.50 | 11.50 | 83,595 |
| Aug 30, 2024 | 11.25 | 11.77 | 10.50 | 11.25 | 11.25 | 50,060 |
| Aug 29, 2024 | 11.25 | 11.85 | 10.80 | 11.25 | 11.25 | 25,473 |
| Aug 28, 2024 | 10.50 | 11.80 | 10.99 | 11.25 | 11.25 | 71,554 |
| Aug 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Aug 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Aug 22, 2024 | 10.50 | 11.00 | 10.88 | 10.50 | 10.50 | 75,458 |
| Aug 21, 2024 | 10.50 | 10.88 | 10.11 | 10.50 | 10.50 | 3,853 |
| Aug 20, 2024 | 10.50 | 10.11 | 10.11 | 10.50 | 10.50 | 1,908 |
| Aug 19, 2024 | 10.25 | 10.84 | 10.10 | 10.50 | 10.50 | 53,248 |
| Aug 16, 2024 | 10.25 | 10.32 | 10.31 | 10.25 | 10.25 | 30,004 |
| Aug 15, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 4,378 |
| Aug 14, 2024 | 10.25 | 10.31 | 10.01 | 10.25 | 10.25 | 947 |
| Aug 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 12, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 9, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 8, 2024 | 10.25 | 10.70 | 10.10 | 10.70 | 10.70 | 19,628 |
| Aug 7, 2024 | 10.25 | 10.35 | 10.06 | 10.25 | 10.25 | 77,715 |
| Aug 6, 2024 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 424 |
| Aug 5, 2024 | 10.50 | 10.48 | 10.00 | 10.25 | 10.25 | 65,070 |
| Aug 2, 2024 | 10.75 | 11.00 | 11.00 | 11.00 | 11.00 | 6,010 |
| Aug 1, 2024 | 10.75 | 11.00 | 10.96 | 10.50 | 10.50 | 36 |
| Jul 31, 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 440 |
| Jul 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 29, 2024 | 10.50 | 10.90 | 10.52 | 10.50 | 10.50 | 165,049 |
| Jul 26, 2024 | 10.50 | 10.89 | 10.89 | 10.50 | 10.50 | 4 |
| Jul 25, 2024 | 10.50 | 10.89 | 10.89 | 10.50 | 10.50 | 4 |
| Jul 24, 2024 | 11.25 | 10.51 | 10.50 | 10.50 | 10.50 | 48,306 |
| Jul 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 22, 2024 | 10.25 | 11.20 | 10.40 | 11.25 | 11.25 | 90,799 |
| Jul 19, 2024 | 10.75 | 11.50 | 10.00 | 10.25 | 10.25 | 13,626 |
| Jul 18, 2024 | 10.00 | 10.70 | 10.30 | 10.25 | 10.25 | 112,212 |
| Jul 17, 2024 | 10.00 | 10.70 | 9.85 | 10.00 | 10.00 | 33,323 |
| Jul 16, 2024 | 10.25 | 10.50 | 9.70 | 10.00 | 10.00 | 180,406 |
| Jul 15, 2024 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | 199,009 |
| Jul 12, 2024 | 10.75 | 10.90 | 10.90 | 10.75 | 10.75 | 8 |
| Jul 11, 2024 | 10.75 | 11.00 | 10.11 | 10.75 | 10.75 | 133,977 |
| Jul 10, 2024 | 10.75 | 10.50 | 10.50 | 10.75 | 10.75 | 4,000 |
| Jul 9, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 1,775 |
| Jul 8, 2024 | 11.00 | 11.70 | 10.66 | 10.75 | 10.75 | 49,017 |
| Jul 5, 2024 | 11.00 | 11.50 | 11.50 | 11.25 | 11.25 | 330 |
| Jul 4, 2024 | 11.00 | 11.50 | 11.32 | 11.25 | 11.25 | 6,140 |
| Jul 3, 2024 | 11.00 | 11.38 | 11.35 | 11.25 | 11.25 | 213 |
| Jul 2, 2024 | 11.25 | 11.02 | 11.00 | 11.25 | 11.25 | 13,517 |
| Jul 1, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jun 28, 2024 | 11.25 | 11.32 | 11.00 | 11.25 | 11.25 | 19,448 |
| Jun 27, 2024 | 11.75 | 11.32 | 11.02 | 11.25 | 11.25 | 60,224 |
| Jun 26, 2024 | 11.25 | 11.40 | 11.37 | 11.50 | 11.50 | 50,000 |
| Jun 25, 2024 | 10.75 | 11.40 | 10.80 | 11.25 | 11.25 | 166,389 |
| Jun 24, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jun 21, 2024 | 10.75 | 10.81 | 10.80 | 10.75 | 10.75 | 4,596 |
| Jun 20, 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 74,784 |
| Jun 19, 2024 | 11.00 | 11.20 | 11.15 | 11.00 | 11.00 | 14,433 |
| Jun 18, 2024 | 11.50 | 11.70 | 11.46 | 11.00 | 11.00 | 1,083 |
| Jun 17, 2024 | 12.00 | 11.53 | 11.53 | 11.50 | 11.50 | 11,250 |
| Jun 14, 2024 | 12.00 | 12.20 | 11.00 | 12.00 | 12.00 | 102,500 |
| Jun 13, 2024 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | 50,236 |
| Jun 12, 2024 | 12.00 | 12.32 | 11.97 | 12.00 | 12.00 | 10,004 |
| Jun 11, 2024 | 12.00 | 12.32 | 11.53 | 12.00 | 12.00 | 363 |
| Jun 10, 2024 | 12.00 | 12.32 | 11.53 | 12.00 | 12.00 | 6,107 |
| Jun 7, 2024 | 12.00 | 11.53 | 11.53 | 12.00 | 12.00 | 250 |
| Jun 6, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 4, 2024 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | 52 |
| Jun 3, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Related Tickers
SBSI.L Schroder BSC Social Impact Trust Ord
76.50
+0.66%
MCI.L Medcaw Investments Plc
3.1500
-3.08%
RVRG.L River Global Plc
5.75
0.00%
0MHJ.IL Azimut Holding S.p.A.
25.56
+0.10%
WCAP.AQ WeCap plc
0.9500
+0.23%
MFAI.L Mindflair Plc
0.8000
0.00%
RNEW.L Ecofin US Renewables Infrastructure Ord
0.2490
0.00%
TIR.L Tiger Royalties and Investments Ord
0.1125
-6.25%
KZG.L Kazera Global plc
1.6750
0.00%
SHIP.L Tufton Assets Ord
1.1575
-0.22%