Market data

Select a section

Mindflair

(MFAI)
Sector: Real Estate Investment & Services
0.83p
-0.05p -5.71
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 0.88p 0.88p 0.83p 0.83p 1,889,873
14/08/2025 0.88p 0.90p 0.85p 0.88p 1,050,470
13/08/2025 0.90p 0.92p 0.85p 0.88p 2,577,863
12/08/2025 0.93p 0.93p 0.85p 0.90p 3,859,603
11/08/2025 0.93p 0.93p 0.90p 0.93p 1,168,663
08/08/2025 0.93p 0.94p 0.91p 0.93p 2,074,226
07/08/2025 0.93p 0.94p 0.90p 0.93p 2,996,799
06/08/2025 1.00p 1.02p 0.90p 0.93p 5,398,566
05/08/2025 0.93p 1.02p 0.91p 1.00p 4,810,619
04/08/2025 0.95p 1.09p 0.90p 0.93p 17,006,595
01/08/2025 0.90p 1.00p 0.90p 0.95p 2,109,411
31/07/2025 0.90p 0.92p 0.86p 0.90p 1,286,048
30/07/2025 0.90p 0.92p 0.86p 0.90p 1,286,048
29/07/2025 0.88p 0.93p 0.85p 0.90p 2,640,781
28/07/2025 0.88p 0.90p 0.87p 0.88p 3,857,958
25/07/2025 0.88p 0.93p 0.85p 0.88p 3,494,789
24/07/2025 0.93p 0.93p 0.88p 0.88p 5,148,448
23/07/2025 0.95p 1.00p 0.91p 0.93p 3,109,010
22/07/2025 0.95p 0.98p 0.90p 0.95p 930,696
21/07/2025 0.98p 1.00p 0.90p 0.95p 3,464,585
18/07/2025 0.98p 1.01p 0.92p 0.98p 1,710,600
17/07/2025 0.95p 1.05p 0.92p 0.98p 836,173
16/07/2025 1.00p 1.01p 0.91p 0.95p 3,763,294
15/07/2025 1.00p 1.01p 0.97p 1.00p 1,470,290
14/07/2025 0.98p 1.03p 0.96p 1.00p 2,621,780
11/07/2025 0.95p 1.00p 0.90p 0.98p 5,275,124
10/07/2025 0.93p 1.00p 0.90p 0.95p 3,846,559
09/07/2025 0.93p 1.00p 0.90p 0.93p 1,296,374
08/07/2025 0.95p 0.99p 0.90p 0.93p 7,740,036
07/07/2025 1.03p 1.03p 0.95p 1.03p 1,260,484
04/07/2025 1.05p 1.15p 0.95p 1.03p 14,739,291
03/07/2025 1.15p 1.20p 1.01p 1.05p 6,094,173
02/07/2025 1.13p 1.19p 1.10p 1.15p 6,284,111
01/07/2025 1.13p 1.30p 1.11p 1.13p 17,885,348
30/06/2025 1.03p 1.20p 1.00p 1.13p 18,799,937
27/06/2025 1.08p 1.25p 1.00p 1.03p 24,836,794
26/06/2025 0.93p 1.10p 0.90p 1.03p 10,154,740
25/06/2025 0.95p 1.00p 0.90p 0.93p 2,049,383
24/06/2025 1.00p 1.02p 0.92p 0.95p 5,789,166
23/06/2025 1.13p 1.13p 0.96p 1.00p 16,663,505
20/06/2025 1.00p 1.20p 0.97p 1.10p 37,572,471
19/06/2025 1.05p 1.07p 0.90p 1.00p 21,602,263
18/06/2025 0.93p 1.15p 0.93p 1.05p 29,669,649
17/06/2025 0.85p 1.04p 0.82p 0.93p 21,767,958
16/06/2025 0.85p 0.90p 0.82p 0.85p 410,536
13/06/2025 0.88p 0.89p 0.82p 0.85p 4,908,902
12/06/2025 0.88p 0.89p 0.86p 0.88p 688,976
11/06/2025 0.90p 0.95p 0.85p 0.88p 12,038,820
10/06/2025 0.93p 1.09p 0.86p 0.90p 36,863,128
09/06/2025 0.80p 0.95p 0.76p 0.90p 14,621,712
06/06/2025 0.75p 0.84p 0.72p 0.80p 5,063,361
05/06/2025 0.75p 0.84p 0.73p 0.75p 6,499,443
04/06/2025 0.80p 0.80p 0.72p 0.75p 7,933,192
03/06/2025 0.80p 0.83p 0.77p 0.80p 930,819
02/06/2025 0.83p 0.83p 0.76p 0.80p 2,141,800
30/05/2025 0.83p 0.83p 0.80p 0.83p 660,821
29/05/2025 0.83p 0.83p 0.80p 0.83p 3,600,525
28/05/2025 0.80p 0.85p 0.80p 0.83p 2,985,957
27/05/2025 0.85p 0.85p 0.78p 0.80p 7,021,374
26/05/2025 0.85p 0.90p 0.80p 0.85p 5,940,343
23/05/2025 0.85p 0.90p 0.80p 0.85p 5,940,343
22/05/2025 0.83p 0.89p 0.80p 0.85p 7,088,261
21/05/2025 0.83p 0.85p 0.80p 0.83p 8,175,167
20/05/2025 0.83p 0.85p 0.80p 0.83p 1,241,604
19/05/2025 0.83p 0.83p 0.80p 0.83p 731,556
16/05/2025 0.83p 0.85p 0.80p 0.83p 417,556
15/05/2025 0.85p 0.87p 0.80p 0.83p 8,904,339
14/05/2025 0.80p 0.90p 0.76p 0.83p 13,671,093
13/05/2025 0.83p 0.83p 0.75p 0.80p 3,706,494
12/05/2025 0.88p 0.88p 0.80p 0.83p 3,662,613
09/05/2025 0.88p 0.90p 0.85p 0.88p 958,145
08/05/2025 0.88p 0.89p 0.85p 0.88p 1,092,905
07/05/2025 0.88p 0.90p 0.85p 0.88p 2,149,345
06/05/2025 0.90p 0.95p 0.86p 0.88p 2,494,875
05/05/2025 0.93p 0.94p 0.88p 0.90p 2,199,466
02/05/2025 0.93p 0.94p 0.88p 0.90p 2,199,466
01/05/2025 0.88p 0.95p 0.88p 0.93p 3,775,904
30/04/2025 0.88p 0.90p 0.85p 0.88p 5,075,838
29/04/2025 0.88p 0.90p 0.85p 0.88p 922,479
28/04/2025 0.88p 0.89p 0.85p 0.88p 4,331,924
25/04/2025 0.88p 0.90p 0.86p 0.88p 6,135,295
24/04/2025 0.95p 0.95p 0.88p 0.88p 7,339,049
23/04/2025 0.90p 1.00p 0.89p 0.95p 10,168,173
22/04/2025 0.88p 0.93p 0.86p 0.90p 4,246,978
21/04/2025 0.90p 0.92p 0.87p 0.88p 3,875,836
18/04/2025 0.90p 0.92p 0.87p 0.88p 3,875,836
17/04/2025 0.90p 0.92p 0.87p 0.88p 3,875,836
16/04/2025 0.88p 1.05p 0.87p 0.90p 14,542,558
15/04/2025 0.93p 0.93p 0.90p 0.93p 4,437,072
14/04/2025 1.00p 1.00p 0.89p 0.93p 15,215,290
11/04/2025 0.95p 1.04p 0.95p 1.00p 5,978,574
10/04/2025 1.03p 1.08p 0.90p 0.95p 25,730,016
09/04/2025 0.95p 0.95p 0.85p 0.88p 3,181,623
08/04/2025 0.88p 1.00p 0.87p 0.95p 11,697,640
07/04/2025 0.85p 0.94p 0.74p 0.85p 14,868,516
04/04/2025 0.93p 0.95p 0.85p 0.88p 9,539,459
03/04/2025 1.03p 1.03p 0.92p 0.93p 11,150,487
02/04/2025 0.95p 1.10p 0.91p 1.03p 24,704,344
01/04/2025 0.90p 1.10p 0.89p 0.95p 28,259,842
31/03/2025 0.88p 0.95p 0.87p 0.90p 9,614,163
28/03/2025 0.88p 0.88p 0.85p 0.88p 644,114
27/03/2025 0.88p 0.89p 0.86p 0.88p 4,077,333
26/03/2025 0.90p 0.95p 0.87p 0.88p 662,960
25/03/2025 0.93p 0.93p 0.86p 0.90p 3,171,766
24/03/2025 0.93p 0.98p 0.88p 0.94p 4,334,295
21/03/2025 0.93p 0.93p 0.85p 0.88p 1,078,640
20/03/2025 0.88p 0.94p 0.85p 0.93p 4,703,001
19/03/2025 0.88p 0.90p 0.85p 0.88p 4,015,661
18/03/2025 0.88p 0.94p 0.86p 0.88p 7,127,000
17/03/2025 0.80p 0.94p 0.80p 0.88p 18,747,450
14/03/2025 0.80p 0.83p 0.79p 0.80p 2,966,110
13/03/2025 0.85p 0.85p 0.75p 0.80p 3,031,431
12/03/2025 0.85p 0.86p 0.82p 0.85p 1,801,151
11/03/2025 0.88p 0.90p 0.80p 0.85p 1,362,554
10/03/2025 0.90p 1.10p 0.88p 0.88p 22,260,917
07/03/2025 0.78p 0.80p 0.76p 0.80p 4,087,856
06/03/2025 0.78p 0.79p 0.76p 0.78p 1,392,229
05/03/2025 0.75p 0.80p 0.73p 0.78p 3,240,140
04/03/2025 0.75p 0.79p 0.70p 0.75p 2,805,364
03/03/2025 0.70p 0.79p 0.65p 0.75p 8,063,592
28/02/2025 0.73p 0.75p 0.68p 0.70p 6,324,679
27/02/2025 0.75p 0.80p 0.70p 0.73p 6,073,447
26/02/2025 0.80p 0.80p 0.75p 0.75p 5,405,311
25/02/2025 0.83p 0.83p 0.76p 0.80p 401,134
24/02/2025 0.85p 0.90p 0.80p 0.83p 2,599,203
21/02/2025 0.85p 0.90p 0.81p 0.85p 2,863,585
20/02/2025 0.83p 0.86p 0.82p 0.85p 2,128,174
19/02/2025 0.83p 0.85p 0.82p 0.83p 870,201
18/02/2025 0.83p 0.85p 0.81p 0.83p 2,429,969
17/02/2025 0.85p 0.90p 0.80p 0.83p 3,937,819

Market data

Select a section