Shares Magazine
0.88p-0.05 (-5.41%)21 Mar 2025, 16:23
Mindflair PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 0.93p | 0.92p | 0.85p | 0.88p | 1,078,640 |
| Mar 20, 2025 | 0.88p | 0.94p | 0.85p | 0.93p | 4,703,001 |
| Mar 19, 2025 | 0.88p | 0.90p | 0.85p | 0.88p | 4,015,661 |
| Mar 18, 2025 | 0.88p | 0.94p | 0.86p | 0.88p | 7,127,000 |
| Mar 17, 2025 | 0.80p | 0.94p | 0.83p | 0.88p | 18,747,450 |
| Mar 14, 2025 | 0.80p | 0.83p | 0.79p | 0.80p | 2,966,110 |
| Mar 13, 2025 | 0.85p | 0.83p | 0.75p | 0.80p | 3,031,431 |
| Mar 12, 2025 | 0.85p | 0.86p | 0.81p | 0.85p | 1,801,151 |
| Mar 11, 2025 | 0.88p | 0.90p | 0.80p | 0.85p | 1,362,554 |
| Mar 10, 2025 | 0.90p | 1.10p | 0.88p | 0.88p | 22,260,917 |
| Mar 7, 2025 | 0.78p | 0.80p | 0.76p | 0.80p | 4,087,856 |
| Mar 6, 2025 | 0.78p | 0.79p | 0.76p | 0.78p | 1,392,229 |
| Mar 5, 2025 | 0.75p | 0.80p | 0.73p | 0.78p | 3,240,140 |
| Mar 4, 2025 | 0.75p | 0.79p | 0.70p | 0.75p | 2,805,364 |
| Mar 3, 2025 | 0.70p | 0.79p | 0.65p | 0.75p | 8,063,592 |
| Feb 28, 2025 | 0.72p | 0.75p | 0.68p | 0.70p | 7,824,679 |
| Feb 27, 2025 | 0.75p | 0.80p | 0.70p | 0.72p | 7,573,447 |
| Feb 26, 2025 | 0.80p | 0.80p | 0.75p | 0.75p | 5,405,311 |
| Feb 25, 2025 | 0.82p | 0.82p | 0.76p | 0.80p | 401,134 |
| Feb 24, 2025 | 0.85p | 0.90p | 0.80p | 0.82p | 2,599,203 |
| Feb 21, 2025 | 0.85p | 0.90p | 0.81p | 0.85p | 2,863,585 |
| Feb 20, 2025 | 0.82p | 0.86p | 0.82p | 0.85p | 2,128,174 |
| Feb 19, 2025 | 0.82p | 0.85p | 0.81p | 0.82p | 870,201 |
| Feb 18, 2025 | 0.82p | 0.85p | 0.81p | 0.82p | 4,429,969 |
| Feb 17, 2025 | 0.85p | 0.90p | 0.80p | 0.82p | 3,937,819 |
| Feb 14, 2025 | 0.85p | 0.90p | 0.83p | 0.85p | 2,059,846 |
| Feb 13, 2025 | 0.88p | 0.90p | 0.81p | 0.85p | 6,331,122 |
| Feb 12, 2025 | 0.85p | 0.90p | 0.85p | 0.88p | 10,144,360 |
| Feb 11, 2025 | 0.82p | 0.85p | 0.77p | 0.85p | 6,263,751 |
| Feb 10, 2025 | 0.82p | 0.85p | 0.77p | 0.82p | 4,138,796 |
| Feb 7, 2025 | 0.85p | 0.87p | 0.80p | 0.82p | 6,242,140 |
| Feb 6, 2025 | 0.82p | 0.87p | 0.80p | 0.85p | 8,441,438 |
| Feb 5, 2025 | 0.88p | 0.90p | 0.81p | 0.82p | 10,783,419 |
| Feb 4, 2025 | 0.95p | 1.00p | 0.86p | 0.88p | 14,497,926 |
| Feb 3, 2025 | 1.00p | 1.00p | 0.90p | 0.95p | 16,369,259 |
| Jan 31, 2025 | 1.10p | 1.12p | 1.00p | 1.00p | 7,613,137 |
| Jan 30, 2025 | 1.15p | 1.25p | 1.05p | 1.10p | 23,981,417 |
| Jan 29, 2025 | 1.02p | 1.20p | 1.00p | 1.10p | 33,154,626 |
| Jan 28, 2025 | 1.23p | 1.25p | 1.00p | 1.02p | 47,496,990 |
| Jan 27, 2025 | 1.38p | 1.50p | 1.16p | 1.23p | 45,680,497 |
| Jan 24, 2025 | 1.27p | 1.45p | 1.25p | 1.40p | 42,667,857 |
| Jan 23, 2025 | 1.10p | 1.35p | 1.07p | 1.25p | 88,540,915 |
| Jan 22, 2025 | 1.10p | 1.15p | 0.99p | 1.05p | 41,471,275 |
| Jan 21, 2025 | 1.05p | 1.35p | 1.06p | 1.10p | 77,306,510 |
| Jan 20, 2025 | 0.85p | 1.09p | 0.86p | 1.05p | 45,740,250 |
| Jan 17, 2025 | 0.90p | 0.97p | 0.82p | 0.85p | 33,153,830 |
| Jan 16, 2025 | 0.93p | 1.09p | 0.90p | 0.93p | 40,467,916 |
| Jan 15, 2025 | 0.82p | 1.20p | 0.70p | 0.95p | 146,096,860 |
| Jan 14, 2025 | 0.85p | 0.90p | 0.72p | 0.82p | 34,212,754 |
| Jan 13, 2025 | 0.88p | 1.10p | 0.78p | 0.85p | 54,664,457 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.