Shares Magazine
0.90p-0.03 (-2.70%)02 May 2025, 15:50
Mindflair PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.93p | 0.94p | 0.88p | 0.90p | 2,199,466 |
| May 1, 2025 | 0.88p | 0.94p | 0.88p | 0.93p | 3,775,904 |
| Apr 30, 2025 | 0.88p | 0.90p | 0.85p | 0.88p | 5,075,838 |
| Apr 29, 2025 | 0.88p | 0.90p | 0.85p | 0.88p | 922,479 |
| Apr 28, 2025 | 0.88p | 0.89p | 0.85p | 0.88p | 4,331,924 |
| Apr 25, 2025 | 0.88p | 0.90p | 0.86p | 0.88p | 6,135,295 |
| Apr 24, 2025 | 0.95p | 0.95p | 0.89p | 0.88p | 7,339,049 |
| Apr 23, 2025 | 0.90p | 1.00p | 0.89p | 0.95p | 10,168,173 |
| Apr 22, 2025 | 0.88p | 0.93p | 0.86p | 0.90p | 7,246,709 |
| Apr 17, 2025 | 0.90p | 0.92p | 0.87p | 0.88p | 3,875,836 |
| Apr 16, 2025 | 0.88p | 1.05p | 0.87p | 0.90p | 14,542,558 |
| Apr 15, 2025 | 0.93p | 0.92p | 0.90p | 0.93p | 4,437,072 |
| Apr 14, 2025 | 1.00p | 1.00p | 0.89p | 0.93p | 15,215,290 |
| Apr 11, 2025 | 0.95p | 1.03p | 0.97p | 1.00p | 5,978,574 |
| Apr 10, 2025 | 1.02p | 1.08p | 0.90p | 0.95p | 25,730,016 |
| Apr 9, 2025 | 0.95p | 0.93p | 0.85p | 0.88p | 3,181,623 |
| Apr 8, 2025 | 0.88p | 1.00p | 0.87p | 0.95p | 11,697,640 |
| Apr 7, 2025 | 0.85p | 0.94p | 0.73p | 0.85p | 15,868,516 |
| Apr 4, 2025 | 0.93p | 0.95p | 0.85p | 0.88p | 9,539,459 |
| Apr 3, 2025 | 1.02p | 1.03p | 0.92p | 0.93p | 11,150,487 |
| Apr 2, 2025 | 0.95p | 1.10p | 0.91p | 1.02p | 24,704,344 |
| Apr 1, 2025 | 0.90p | 1.10p | 0.89p | 0.95p | 28,259,842 |
| Mar 31, 2025 | 0.88p | 0.95p | 0.87p | 0.90p | 9,614,163 |
| Mar 28, 2025 | 0.88p | 0.87p | 0.85p | 0.88p | 644,114 |
| Mar 27, 2025 | 0.88p | 0.89p | 0.85p | 0.88p | 4,077,333 |
| Mar 26, 2025 | 0.90p | 0.95p | 0.86p | 0.88p | 662,960 |
| Mar 25, 2025 | 0.93p | 0.91p | 0.86p | 0.90p | 3,171,766 |
| Mar 24, 2025 | 0.93p | 0.98p | 0.88p | 0.94p | 4,334,295 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.