Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mindflair (MFAI) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 0.825 0.85 0.825 0.825 3,308,942
21st Aug 2025 (Thu) 0.85 0.85 0.825 0.825 2,813,036
20th Aug 2025 (Wed) 0.85 0.875 0.825 0.85 8,259,278
19th Aug 2025 (Tue) 0.85 0.875 0.825 0.85 9,051,389
18th Aug 2025 (Mon) 0.825 0.85 0.825 0.85 1,362,936
15th Aug 2025 (Fri) 0.875 0.875 0.825 0.825 1,889,873
14th Aug 2025 (Thu) 0.875 0.875 0.875 0.875 1,050,470
13th Aug 2025 (Wed) 0.90 0.90 0.875 0.875 2,577,863
12th Aug 2025 (Tue) 0.925 0.925 0.875 0.90 4,859,603
11th Aug 2025 (Mon) 0.925 0.925 0.925 0.925 1,168,663
8th Aug 2025 (Fri) 0.925 0.925 0.925 0.925 2,074,226
7th Aug 2025 (Thu) 0.925 0.925 0.925 0.925 2,996,799
6th Aug 2025 (Wed) 1.00 1.00 0.925 0.925 5,398,566
5th Aug 2025 (Tue) 0.925 1.00 0.925 1.00 4,810,619
4th Aug 2025 (Mon) 0.95 1.05 0.925 0.925 17,006,595
1st Aug 2025 (Fri) 0.90 0.95 0.90 0.95 2,109,411
31st Jul 2025 (Thu) 0.90 0.90 0.90 0.90 3,031,463
30th Jul 2025 (Wed) 0.90 0.90 0.90 0.90 1,286,048
29th Jul 2025 (Tue) 0.875 0.90 0.875 0.90 2,640,781
28th Jul 2025 (Mon) 0.875 0.875 0.875 0.875 3,857,958
25th Jul 2025 (Fri) 0.875 0.90 0.875 0.875 3,494,789
24th Jul 2025 (Thu) 0.925 0.925 0.875 0.875 5,148,448
23rd Jul 2025 (Wed) 0.95 0.95 0.925 0.925 3,109,010
22nd Jul 2025 (Tue) 0.95 0.95 0.95 0.95 930,696
21st Jul 2025 (Mon) 0.975 0.975 0.95 0.95 3,464,585
18th Jul 2025 (Fri) 0.975 0.975 0.975 0.975 1,710,600
17th Jul 2025 (Thu) 0.95 0.975 0.95 0.975 836,173
16th Jul 2025 (Wed) 1.00 1.00 0.925 0.95 3,763,294
15th Jul 2025 (Tue) 1.00 1.00 1.00 1.00 1,470,290
14th Jul 2025 (Mon) 0.975 1.025 0.975 1.00 2,621,780
11th Jul 2025 (Fri) 0.95 0.975 0.95 0.975 5,275,124
10th Jul 2025 (Thu) 0.925 0.95 0.925 0.95 3,846,559
9th Jul 2025 (Wed) 0.925 0.95 0.925 0.925 1,296,374
8th Jul 2025 (Tue) 0.95 0.95 0.925 0.925 7,740,036
7th Jul 2025 (Mon) 1.025 1.025 1.025 1.025 1,260,484
4th Jul 2025 (Fri) 1.05 1.05 0.925 1.025 14,739,291
3rd Jul 2025 (Thu) 1.15 1.15 1.025 1.05 6,094,173
2nd Jul 2025 (Wed) 1.125 1.175 1.125 1.15 6,284,111
1st Jul 2025 (Tue) 1.125 1.25 1.125 1.125 17,885,348
30th Jun 2025 (Mon) 1.025 1.15 1.025 1.125 18,799,937
27th Jun 2025 (Fri) 1.075 1.20 1.025 1.025 24,836,794
26th Jun 2025 (Thu) 0.925 1.025 0.925 1.025 10,154,740
25th Jun 2025 (Wed) 0.95 0.95 0.925 0.925 2,049,383
24th Jun 2025 (Tue) 1.00 1.00 0.95 0.95 5,789,166
23rd Jun 2025 (Mon) 1.125 1.125 0.975 1.00 16,663,505
FTSE 100 Latest
Value9,321.40
Change12.20