1. Share Prices

  2. Mindflair PLC (MFAI)

0.60p+0.05 (+8.33%)30 Dec 2024, 16:12
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
Dec 20, 20240.70p0.75p0.65p0.68p1,751,321
Dec 19, 20240.70p0.75p0.65p0.70p351,218
Dec 18, 20240.72p0.75p0.68p0.70p682,844
Dec 17, 20240.72p0.80p0.65p0.70p889,861
Dec 16, 20240.72p0.80p0.65p0.72p1,306,144
Dec 13, 20240.75p0.80p0.65p0.72p2,203,791
Dec 12, 20240.70p0.80p0.68p0.75p7,113,429
Dec 11, 20240.80p0.85p0.70p0.70p3,277,771
Dec 10, 20240.85p0.85p0.77p0.80p7,672,928
Dec 9, 20240.75p0.95p0.73p0.85p18,535,125
Dec 6, 20240.75p0.80p0.70p0.75p799,351
Dec 5, 20240.78p0.80p0.75p0.78p2,787,698
Dec 4, 20240.78p0.80p0.75p0.78p330,607
Dec 3, 20240.78p0.80p0.75p0.78p97,228
Dec 2, 20240.78p0.80p0.75p0.78p614,585
Nov 29, 20240.78p0.80p0.80p0.78p125
Nov 28, 20240.78p0.80p0.75p0.78p985,735
Nov 27, 20240.78p0.80p0.75p0.78p2,989,817
Nov 26, 20240.78p0.80p0.75p0.78p1,247,849
Nov 25, 20240.80p0.85p0.75p0.78p1,254,525
Nov 22, 20240.80p0.85p0.76p0.80p325,352
Nov 21, 20240.80p0.85p0.78p0.80p892,124
Nov 20, 20240.80p0.85p0.78p0.80p4,445,455
Nov 19, 20240.80p0.85p0.80p0.82p3,178,279
Nov 18, 20240.80p0.85p0.76p0.82p1,822,886
Nov 15, 20240.80p0.85p0.78p0.80p752,481
Nov 14, 20240.80p0.85p0.78p0.80p501,765
Nov 13, 20240.80p0.85p0.78p0.80p1,011,685
Nov 12, 20240.78p0.85p0.75p0.80p1,886,514
Nov 11, 20240.80p0.85p0.77p0.78p736,689
Nov 8, 20240.80p0.85p0.78p0.80p3,514,304
Nov 7, 20240.80p0.85p0.76p0.80p78,874
Nov 6, 20240.80p0.85p0.77p0.80p1,216,873
Nov 5, 20240.80p0.85p0.75p0.80p162,662
Nov 4, 20240.80p0.85p0.77p0.80p400,773
Nov 1, 20240.78p0.85p0.77p0.80p3,581,825
Oct 31, 20240.78p0.80p0.76p0.78p374,632
Oct 30, 20240.78p0.80p0.77p0.78p328,758
Oct 29, 20240.78p0.80p0.76p0.78p720,162
Oct 28, 20240.78p0.80p0.76p0.78p779,020
Oct 25, 20240.78p0.85p0.78p0.78p4,016,506
Oct 24, 20240.78p0.78p0.78p0.78p2,340,445
Oct 23, 20240.75p0.80p0.75p0.78p1,395,631
Oct 22, 20240.75p0.80p0.70p0.75p2,602,058
Oct 21, 20240.75p0.80p0.71p0.75p1,316,724
Oct 18, 20240.75p0.80p0.70p0.75p164,344
Oct 17, 20240.75p0.80p0.70p0.75p802,519
Oct 16, 20240.75p0.80p0.80p0.75p375
Oct 15, 20240.72p0.80p0.74p0.75p1,478,822
Oct 14, 20240.72p0.75p0.71p0.72p1,485,356
12345
Showing 1 to 50 of 225

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71
Sthree PLC281.501.62

Fallers

CompanyPrice% Chg
Ferrexpo PLC102.80-9.03
Ocado Group PLC290.70-4.28
Hochschild Mining PLC207.00-3.04
Cmc Markets PLC247.50-2.94
Aston Martin Lagonda Global Holdings PLC102.70-2.93
Raspberry Pi Holdings PLC621.50-2.89