Market data

Select a section

Mindflair

(MFAI)
Sector: Real Estate Investment & Services
0.85p
-0.08p -8.11
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.90p 0.97p 0.83p 0.85p 33,153,830
16/01/2025 0.93p 1.09p 0.90p 0.95p 40,467,916
15/01/2025 0.83p 1.20p 0.70p 0.95p 146,096,860
14/01/2025 0.85p 0.90p 0.73p 0.83p 34,212,754
13/01/2025 0.88p 1.10p 0.78p 0.85p 54,664,457
10/01/2025 1.38p 1.49p 0.77p 0.83p 118,071,985
09/01/2025 0.60p 1.20p 0.52p 1.16p 70,101,478
08/01/2025 0.60p 0.60p 0.56p 0.60p 903,901
07/01/2025 0.60p 0.63p 0.55p 0.60p 195,854
06/01/2025 0.60p 0.60p 0.55p 0.60p 599,330
03/01/2025 0.58p 0.60p 0.58p 0.60p 294,559
02/01/2025 0.60p 0.65p 0.55p 0.58p 515,932
01/01/2025 0.60p 0.60p 0.58p 0.60p 0
31/12/2024 0.60p 0.60p 0.58p 0.60p 0
30/12/2024 0.60p 0.65p 0.55p 0.60p 499,813
27/12/2024 0.63p 0.65p 0.57p 0.60p 1,319,553
26/12/2024 0.65p 0.65p 0.60p 0.63p 934,827
25/12/2024 0.65p 0.65p 0.60p 0.63p 934,827
24/12/2024 0.65p 0.65p 0.60p 0.63p 934,827
23/12/2024 0.68p 0.70p 0.65p 0.68p 20,072
20/12/2024 0.70p 0.75p 0.65p 0.68p 1,751,321
19/12/2024 0.70p 0.75p 0.65p 0.70p 351,218
18/12/2024 0.73p 0.75p 0.68p 0.70p 682,844
17/12/2024 0.73p 0.80p 0.65p 0.70p 889,861
16/12/2024 0.73p 0.80p 0.65p 0.73p 1,306,144
13/12/2024 0.75p 0.80p 0.65p 0.73p 2,203,791
12/12/2024 0.70p 0.80p 0.68p 0.75p 7,113,429
11/12/2024 0.80p 0.85p 0.70p 0.70p 3,277,771
10/12/2024 0.85p 0.85p 0.77p 0.80p 7,672,928
09/12/2024 0.75p 0.95p 0.73p 0.85p 18,535,125
06/12/2024 0.75p 0.80p 0.70p 0.75p 799,351
05/12/2024 0.78p 0.80p 0.75p 0.78p 1,787,698
04/12/2024 0.78p 0.80p 0.75p 0.78p 330,607
03/12/2024 0.78p 0.80p 0.75p 0.78p 97,228
02/12/2024 0.78p 0.80p 0.75p 0.78p 614,585
29/11/2024 0.78p 0.80p 0.78p 0.78p 125
28/11/2024 0.78p 0.80p 0.75p 0.78p 985,735
27/11/2024 0.78p 0.80p 0.75p 0.78p 1,489,817
26/11/2024 0.78p 0.80p 0.75p 0.78p 1,247,849
25/11/2024 0.80p 0.85p 0.75p 0.80p 1,254,525
22/11/2024 0.80p 0.85p 0.76p 0.80p 325,352
21/11/2024 0.80p 0.85p 0.78p 0.80p 892,124
20/11/2024 0.80p 0.85p 0.78p 0.80p 4,445,455
19/11/2024 0.80p 0.85p 0.80p 0.83p 1,178,279
18/11/2024 0.80p 0.85p 0.76p 0.83p 1,822,886
15/11/2024 0.80p 0.85p 0.78p 0.80p 752,481
14/11/2024 0.80p 0.85p 0.78p 0.80p 501,765
13/11/2024 0.80p 0.85p 0.78p 0.80p 1,011,685
12/11/2024 0.78p 0.85p 0.75p 0.80p 1,886,514
11/11/2024 0.80p 0.85p 0.77p 0.78p 736,689
08/11/2024 0.80p 0.85p 0.78p 0.80p 1,049,304
07/11/2024 0.80p 0.85p 0.76p 0.80p 78,874
06/11/2024 0.80p 0.85p 0.77p 0.80p 1,216,873
05/11/2024 0.80p 0.85p 0.75p 0.80p 162,662
04/11/2024 0.80p 0.85p 0.77p 0.80p 400,773
01/11/2024 0.78p 0.85p 0.77p 0.80p 3,581,825
31/10/2024 0.78p 0.80p 0.76p 0.78p 374,632
30/10/2024 0.78p 0.80p 0.77p 0.78p 328,758
29/10/2024 0.78p 0.80p 0.76p 0.78p 720,162
28/10/2024 0.78p 0.80p 0.76p 0.78p 779,020
25/10/2024 0.78p 0.85p 0.78p 0.78p 4,016,506
24/10/2024 0.78p 0.80p 0.78p 0.78p 1,340,445
23/10/2024 0.75p 0.80p 0.75p 0.78p 1,395,631
22/10/2024 0.75p 0.80p 0.70p 0.75p 2,602,058
21/10/2024 0.75p 0.80p 0.71p 0.75p 1,316,724
18/10/2024 0.75p 0.80p 0.70p 0.75p 164,344
17/10/2024 0.75p 0.80p 0.70p 0.75p 802,519
16/10/2024 0.75p 0.80p 0.75p 0.75p 375
15/10/2024 0.73p 0.80p 0.73p 0.75p 1,478,822
14/10/2024 0.73p 0.75p 0.71p 0.73p 1,485,356
11/10/2024 0.75p 0.80p 0.70p 0.73p 222,888
10/10/2024 0.73p 0.75p 0.73p 0.75p 175,783
09/10/2024 0.75p 0.78p 0.71p 0.73p 1,233,911
08/10/2024 0.75p 0.80p 0.75p 0.75p 4,125
07/10/2024 0.73p 0.80p 0.70p 0.75p 555,973
04/10/2024 0.73p 0.75p 0.73p 0.73p 781,198
03/10/2024 0.73p 0.75p 0.72p 0.73p 765,800
02/10/2024 0.75p 0.75p 0.72p 0.73p 258,163
01/10/2024 0.80p 0.85p 0.75p 0.75p 2,317,455
30/09/2024 0.80p 0.85p 0.75p 0.80p 4,580,470
27/09/2024 0.95p 1.00p 0.76p 0.80p 5,984,219
26/09/2024 0.78p 0.80p 0.78p 0.78p 1,500
25/09/2024 0.78p 0.80p 0.76p 0.78p 470,695
24/09/2024 0.78p 0.80p 0.77p 0.78p 164,733
23/09/2024 0.78p 0.80p 0.76p 0.78p 2,619,890
20/09/2024 0.80p 0.80p 0.75p 0.78p 1,188,857
19/09/2024 0.83p 0.83p 0.80p 0.80p 102,375
18/09/2024 0.83p 0.85p 0.80p 0.83p 405,822
17/09/2024 0.83p 0.84p 0.80p 0.83p 1,886,184
16/09/2024 0.88p 0.88p 0.83p 0.83p 1,098,987
13/09/2024 0.88p 0.90p 0.85p 0.88p 1,648,332
12/09/2024 0.88p 0.90p 0.86p 0.88p 3,267,521
11/09/2024 0.88p 0.90p 0.86p 0.88p 5,639,023
10/09/2024 0.90p 0.91p 0.87p 0.88p 3,819,633
09/09/2024 0.90p 0.92p 0.85p 0.90p 3,618,813
06/09/2024 0.91p 0.95p 0.85p 0.90p 5,654,961
05/09/2024 0.91p 0.95p 0.87p 0.91p 8,043,777
04/09/2024 0.95p 0.95p 0.82p 0.91p 12,655,122
03/09/2024 1.18p 1.18p 0.95p 0.98p 21,162,502
02/09/2024 1.13p 1.19p 1.08p 1.10p 10,820,807
30/08/2024 1.03p 1.15p 0.97p 1.10p 7,513,215
29/08/2024 1.03p 1.05p 1.00p 1.03p 3,330,947
28/08/2024 1.08p 1.08p 1.00p 1.03p 1,674,049
27/08/2024 1.05p 1.10p 1.03p 1.08p 4,271,147
26/08/2024 1.03p 1.05p 1.01p 1.03p 4,073,763
23/08/2024 1.03p 1.05p 1.01p 1.03p 4,073,763
22/08/2024 1.03p 1.05p 1.01p 1.03p 4,073,763
21/08/2024 1.05p 1.10p 1.00p 1.03p 5,180,814
20/08/2024 1.03p 1.13p 1.00p 1.05p 7,970,947
19/08/2024 1.08p 1.10p 0.98p 1.08p 1,809,981
16/08/2024 1.10p 1.10p 1.05p 1.08p 1,200,514
15/08/2024 1.20p 1.20p 1.08p 1.13p 3,557,251
14/08/2024 1.08p 1.20p 1.08p 1.15p 2,072,091
13/08/2024 1.08p 1.10p 1.05p 1.08p 11,211,015
12/08/2024 1.08p 1.08p 1.03p 1.08p 5,852,074
09/08/2024 1.08p 1.10p 1.05p 1.08p 1,642,207
08/08/2024 1.08p 1.10p 1.03p 1.08p 4,318,881
07/08/2024 1.08p 1.10p 1.05p 1.08p 979,031
06/08/2024 1.13p 1.15p 1.01p 1.08p 13,864,567
05/08/2024 1.10p 1.15p 1.05p 1.13p 8,115,696
02/08/2024 1.25p 1.30p 1.15p 1.18p 6,124,466
01/08/2024 1.25p 1.30p 1.20p 1.25p 13,178,923
31/07/2024 1.28p 1.40p 1.00p 1.25p 24,549,071
30/07/2024 1.33p 1.40p 1.16p 1.28p 32,451,925
29/07/2024 1.15p 1.34p 1.07p 1.34p 29,836,371
26/07/2024 1.15p 1.20p 1.05p 1.15p 16,999,407
25/07/2024 1.05p 1.20p 1.02p 1.15p 21,580,787
24/07/2024 1.18p 1.20p 1.00p 1.05p 22,153,007
23/07/2024 1.23p 1.30p 1.10p 1.18p 20,328,739
22/07/2024 1.50p 1.70p 1.16p 1.23p 63,363,609
19/07/2024 1.40p 1.68p 1.30p 1.40p 32,475,453
18/07/2024 0.95p 1.45p 0.91p 1.35p 40,972,876

Market data

Select a section