Market data

Select a section

Mindflair

(MFAI)
Sector: Real Estate Investment & Services
0.83p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 0.85p 0.90p 0.83p 0.85p 2,059,846
13/02/2025 0.88p 0.90p 0.82p 0.85p 6,331,122
12/02/2025 0.85p 0.90p 0.85p 0.88p 10,144,360
11/02/2025 0.83p 0.85p 0.77p 0.85p 6,263,751
10/02/2025 0.83p 0.85p 0.77p 0.83p 4,138,796
07/02/2025 0.85p 0.87p 0.80p 0.83p 6,242,140
06/02/2025 0.83p 0.87p 0.80p 0.83p 7,605,551
05/02/2025 0.88p 0.90p 0.81p 0.83p 10,783,419
04/02/2025 0.95p 1.00p 0.86p 0.95p 12,994,367
03/02/2025 1.00p 1.00p 0.90p 0.95p 16,369,259
31/01/2025 1.10p 1.12p 1.00p 1.00p 7,613,137
30/01/2025 1.15p 1.25p 1.05p 1.10p 22,176,905
29/01/2025 1.03p 1.20p 1.00p 1.03p 33,154,626
28/01/2025 1.23p 1.25p 1.02p 1.03p 45,496,990
27/01/2025 1.38p 1.50p 1.16p 1.23p 45,680,497
24/01/2025 1.28p 1.45p 1.25p 1.40p 40,628,737
23/01/2025 1.10p 1.35p 1.07p 1.25p 88,540,915
22/01/2025 1.10p 1.15p 0.99p 1.05p 41,471,275
21/01/2025 1.05p 1.35p 1.05p 1.10p 77,306,510
20/01/2025 0.85p 1.09p 0.85p 1.05p 43,763,966
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

Market data

Select a section