Market data

Select a section

Mindflair

(MFAI)
Sector: Real Estate Investment & Services
0.78p
-0.02p -2.68
Last updated: 11:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.95p 1.00p 0.91p 0.95p 3,706,169
16/07/2024 0.95p 1.03p 0.90p 0.95p 8,189,788
15/07/2024 0.93p 1.00p 0.81p 0.95p 4,521,083
12/07/2024 0.93p 1.00p 0.86p 0.90p 2,325,751
11/07/2024 0.98p 1.05p 0.83p 0.93p 7,483,889
10/07/2024 1.25p 1.40p 0.91p 0.98p 42,851,241
09/07/2024 0.48p 1.75p 0.48p 1.20p 42,404,601
08/07/2024 0.48p 0.50p 0.48p 0.48p 26,000
05/07/2024 0.48p 0.48p 0.48p 0.48p 1,541
04/07/2024 0.48p 0.50p 0.46p 0.48p 2,767,037
03/07/2024 0.48p 0.48p 0.48p 0.48p 0
02/07/2024 0.48p 0.48p 0.48p 0.48p 0
01/07/2024 0.48p 0.48p 0.45p 0.48p 60,700
28/06/2024 0.50p 0.55p 0.45p 0.48p 1,999,410
27/06/2024 0.48p 0.55p 0.45p 0.50p 1,775,872
26/06/2024 0.48p 0.48p 0.47p 0.48p 0
25/06/2024 0.48p 0.48p 0.48p 0.48p 10,362
24/06/2024 0.48p 0.48p 0.47p 0.48p 0
21/06/2024 0.48p 0.48p 0.46p 0.48p 641,314
20/06/2024 0.48p 0.48p 0.46p 0.48p 1,052
19/06/2024 0.48p 0.50p 0.48p 0.48p 301,000
18/06/2024 0.48p 0.48p 0.47p 0.48p 0
17/06/2024 0.48p 0.48p 0.46p 0.48p 1,984
14/06/2024 0.48p 0.48p 0.46p 0.48p 623,760
13/06/2024 0.48p 0.48p 0.47p 0.48p 0
12/06/2024 0.48p 0.50p 0.46p 0.48p 623,533
11/06/2024 0.53p 0.54p 0.45p 0.48p 6,921,366
10/06/2024 0.48p 0.69p 0.48p 0.53p 25,888,943
07/06/2024 0.48p 0.50p 0.46p 0.48p 41,812
06/06/2024 0.53p 0.53p 0.46p 0.48p 367,880
05/06/2024 0.53p 0.55p 0.50p 0.53p 2,898,134
04/06/2024 0.48p 0.50p 0.48p 0.48p 50,150
03/06/2024 0.48p 0.50p 0.45p 0.48p 325,452
31/05/2024 0.48p 0.48p 0.46p 0.48p 0
30/05/2024 0.48p 0.48p 0.47p 0.48p 0
29/05/2024 0.48p 0.48p 0.47p 0.48p 0
28/05/2024 0.48p 0.50p 0.45p 0.48p 50,151
27/05/2024 0.48p 0.50p 0.48p 0.48p 73,777

Market data

Select a section