1. Share Prices

  2. Mindflair PLC (MFAI)

1.18p-0.07 (-6.00%)02 Aug 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mindflair PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 2, 20241.25p1.30p1.15p1.18p6,124,466
Aug 1, 20241.25p1.30p1.20p1.25p13,178,923
Jul 31, 20241.27p1.40p1.00p1.25p24,549,071
Jul 30, 20241.32p1.40p1.16p1.27p32,451,925
Jul 29, 20241.15p1.34p1.07p1.34p35,201,989
Jul 26, 20241.15p1.20p1.05p1.15p16,999,407
Jul 25, 20241.05p1.20p1.02p1.15p22,830,787
Jul 24, 20241.18p1.20p1.00p1.05p22,153,007
Jul 23, 20241.23p1.30p1.10p1.18p21,903,739
Jul 22, 20241.50p1.70p1.16p1.23p65,488,609
Jul 19, 20241.40p1.68p1.30p1.40p33,975,453
Jul 18, 20240.95p1.45p0.91p1.35p41,972,876
Jul 17, 20240.95p1.00p0.91p0.95p3,706,169
Jul 16, 20240.95p1.02p0.90p0.95p8,189,788
Jul 15, 20240.93p1.00p0.81p0.95p4,521,083
Jul 12, 20240.93p1.00p0.86p0.90p3,225,751
Jul 11, 20240.97p1.05p0.83p0.93p7,483,889
Jul 10, 20241.25p1.40p0.91p0.97p42,851,241
Jul 9, 20240.47p1.75p0.49p1.20p50,329,976
Jul 8, 20240.47p0.50p0.49p0.47p26,000
Jul 5, 20240.47p0.48p0.48p0.47p1,541
Jul 4, 20240.47p0.49p0.46p0.47p2,767,037
Jul 1, 20240.47p0.47p0.45p0.47p60,700
Jun 28, 20240.50p0.55p0.45p0.47p1,999,410
Jun 27, 20240.47p0.55p0.45p0.50p1,775,872
Jun 25, 20240.47p0.48p0.48p0.47p10,362
Jun 21, 20240.47p0.47p0.46p0.47p641,314
Jun 20, 20240.47p0.46p0.46p0.47p1,052
Jun 19, 20240.47p0.50p0.48p0.47p301,000
Jun 17, 20240.47p0.46p0.46p0.47p1,984
Jun 14, 20240.47p0.46p0.46p0.47p623,760
Jun 12, 20240.47p0.50p0.46p0.47p623,533
Jun 11, 20240.53p0.54p0.45p0.47p6,921,366
Jun 10, 20240.47p0.69p0.50p0.53p25,888,943
Jun 7, 20240.47p0.50p0.46p0.47p41,812
Jun 6, 20240.53p0.50p0.46p0.47p367,880
Jun 5, 20240.53p0.55p0.50p0.53p2,898,134
Jun 4, 20240.47p0.50p0.50p0.47p50,150
Jun 3, 20240.47p0.50p0.45p0.47p325,452
May 28, 20240.47p0.50p0.45p0.47p50,151
May 24, 20240.47p0.50p0.50p0.47p73,777
May 23, 20240.47p0.50p0.47p0.47p779,400
May 22, 20240.47p0.50p0.45p0.47p1,480,992
May 21, 20240.47p0.50p0.47p0.47p146,635
May 17, 20240.47p0.50p0.47p0.47p10,785
May 16, 20240.47p0.50p0.50p0.47p10,000
May 15, 20240.47p0.50p0.50p0.47p100,441
May 14, 20240.47p0.51p0.50p0.47p847,541
May 13, 20240.47p0.46p0.46p0.47p250,000
May 10, 20240.47p0.49p0.46p0.47p104,626
12345
Showing 1 to 50 of 216

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
01 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Consolidated Airlines Group S.A.167.454.66
Haleon PLC367.802.74
United Utilities Group PLC1,059.002.52
Severn Trent PLC2,653.002.47
Gsk PLC1,562.502.39
Assura PLC42.321.78

Fallers

CompanyPrice% Chg
Carnival PLC1,060.50-8.54
Ti Fluid Systems PLC120.00-7.55
Cmc Markets PLC306.50-7.40
Baillie Gifford Japan Trust PLC698.00-7.18
Intermediate Capital Group PLC1,980.00-7.13
Diploma PLC4,074.00-6.99
Risers/fallers data from previous trading day.