0.90p+0.00 (+0.00%)09 Sep 2024, 17:15
Mindflair PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 2, 2024 | 1.25p | 1.30p | 1.15p | 1.18p | 6,124,466 |
Aug 1, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 13,178,923 |
Jul 31, 2024 | 1.27p | 1.40p | 1.00p | 1.25p | 24,549,071 |
Jul 30, 2024 | 1.32p | 1.40p | 1.16p | 1.27p | 32,451,925 |
Jul 29, 2024 | 1.15p | 1.34p | 1.07p | 1.34p | 35,201,989 |
Jul 26, 2024 | 1.15p | 1.20p | 1.05p | 1.15p | 16,999,407 |
Jul 25, 2024 | 1.05p | 1.20p | 1.02p | 1.15p | 22,830,787 |
Jul 24, 2024 | 1.18p | 1.20p | 1.00p | 1.05p | 22,153,007 |
Jul 23, 2024 | 1.23p | 1.30p | 1.10p | 1.18p | 21,903,739 |
Jul 22, 2024 | 1.50p | 1.70p | 1.16p | 1.23p | 65,488,609 |
Jul 19, 2024 | 1.40p | 1.68p | 1.30p | 1.40p | 33,975,453 |
Jul 18, 2024 | 0.95p | 1.45p | 0.91p | 1.35p | 41,972,876 |
Jul 17, 2024 | 0.95p | 1.00p | 0.91p | 0.95p | 3,706,169 |
Jul 16, 2024 | 0.95p | 1.02p | 0.90p | 0.95p | 8,189,788 |
Jul 15, 2024 | 0.93p | 1.00p | 0.81p | 0.95p | 4,521,083 |
Jul 12, 2024 | 0.93p | 1.00p | 0.86p | 0.90p | 3,225,751 |
Jul 11, 2024 | 0.97p | 1.05p | 0.83p | 0.93p | 7,483,889 |
Jul 10, 2024 | 1.25p | 1.40p | 0.91p | 0.97p | 42,851,241 |
Jul 9, 2024 | 0.47p | 1.75p | 0.49p | 1.20p | 50,329,976 |
Jul 8, 2024 | 0.47p | 0.50p | 0.49p | 0.47p | 26,000 |
Jul 5, 2024 | 0.47p | 0.48p | 0.48p | 0.47p | 1,541 |
Jul 4, 2024 | 0.47p | 0.49p | 0.46p | 0.47p | 2,767,037 |
Jul 1, 2024 | 0.47p | 0.47p | 0.45p | 0.47p | 60,700 |
Jun 28, 2024 | 0.50p | 0.55p | 0.45p | 0.47p | 1,999,410 |
Jun 27, 2024 | 0.47p | 0.55p | 0.45p | 0.50p | 1,775,872 |
Jun 25, 2024 | 0.47p | 0.48p | 0.48p | 0.47p | 10,362 |
Jun 21, 2024 | 0.47p | 0.47p | 0.46p | 0.47p | 641,314 |
Jun 20, 2024 | 0.47p | 0.46p | 0.46p | 0.47p | 1,052 |
Jun 19, 2024 | 0.47p | 0.50p | 0.48p | 0.47p | 301,000 |
Jun 17, 2024 | 0.47p | 0.46p | 0.46p | 0.47p | 1,984 |
Jun 14, 2024 | 0.47p | 0.46p | 0.46p | 0.47p | 623,760 |
Jun 12, 2024 | 0.47p | 0.50p | 0.46p | 0.47p | 623,533 |
Jun 11, 2024 | 0.53p | 0.54p | 0.45p | 0.47p | 6,921,366 |
Jun 10, 2024 | 0.47p | 0.69p | 0.50p | 0.53p | 25,888,943 |
Jun 7, 2024 | 0.47p | 0.50p | 0.46p | 0.47p | 41,812 |
Jun 6, 2024 | 0.53p | 0.50p | 0.46p | 0.47p | 367,880 |
Jun 5, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 2,898,134 |
Jun 4, 2024 | 0.47p | 0.50p | 0.50p | 0.47p | 50,150 |
Jun 3, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 325,452 |
May 28, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 50,151 |
May 24, 2024 | 0.47p | 0.50p | 0.50p | 0.47p | 73,777 |
May 23, 2024 | 0.47p | 0.50p | 0.47p | 0.47p | 779,400 |
May 22, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 1,480,992 |
May 21, 2024 | 0.47p | 0.50p | 0.47p | 0.47p | 146,635 |
May 17, 2024 | 0.47p | 0.50p | 0.47p | 0.47p | 10,785 |
May 16, 2024 | 0.47p | 0.50p | 0.50p | 0.47p | 10,000 |
May 15, 2024 | 0.47p | 0.50p | 0.50p | 0.47p | 100,441 |
May 14, 2024 | 0.47p | 0.51p | 0.50p | 0.47p | 847,541 |
May 13, 2024 | 0.47p | 0.46p | 0.46p | 0.47p | 250,000 |
May 10, 2024 | 0.47p | 0.49p | 0.46p | 0.47p | 104,626 |
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 |
---|---|---|
Genus PLC | 1,812.00 | 5.96 |
Entain PLC | 673.20 | 5.29 |
Bakkavor Group PLC | 161.00 | 5.23 |
Melrose Industries PLC | 472.10 | 4.15 |
Sdcl Energy Efficiency Income Trust PLC | 63.80 | 4.08 |
Babcock International Group PLC | 484.60 | 3.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Computacenter PLC | 2,410.00 | -6.88 |
Burberry Group PLC | 575.00 | -4.86 |
Ithaca Energy PLC | 107.20 | -2.37 |
Genuit Group PLC | 446.50 | -2.19 |
Wood Group (John) PLC | 122.50 | -2.00 |
Direct Line Insurance Group PLC | 181.00 | -1.68 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.