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
13th May 2025 (Tue) 0.825 0.825 0.775 0.80 3,706,494
12th May 2025 (Mon) 0.875 0.875 0.825 0.825 3,662,613
9th May 2025 (Fri) 0.875 0.875 0.875 0.875 958,145
8th May 2025 (Thu) 0.875 0.875 0.875 0.875 1,092,905
7th May 2025 (Wed) 0.875 0.875 0.875 0.875 2,149,345
6th May 2025 (Tue) 0.90 0.90 0.875 0.875 2,494,875
5th May 2025 (Mon) 0.883 0.883 0.883 0.883 0
2nd May 2025 (Fri) 0.925 0.925 0.90 0.90 2,199,466
1st May 2025 (Thu) 0.875 0.925 0.875 0.925 3,775,904
30th Apr 2025 (Wed) 0.875 0.875 0.875 0.875 5,075,838
29th Apr 2025 (Tue) 0.875 0.875 0.875 0.875 922,479
28th Apr 2025 (Mon) 0.875 0.875 0.875 0.875 4,331,924
25th Apr 2025 (Fri) 0.875 0.875 0.875 0.875 6,135,295
24th Apr 2025 (Thu) 0.95 0.925 0.875 0.875 7,339,049
23rd Apr 2025 (Wed) 0.90 0.975 0.90 0.95 10,168,173
22nd Apr 2025 (Tue) 0.875 0.90 0.875 0.90 7,246,709
21st Apr 2025 (Mon) 0.875 0.875 0.875 0.875 0
18th Apr 2025 (Fri) 0.875 0.875 0.875 0.875 0
17th Apr 2025 (Thu) 0.90 0.90 0.875 0.875 3,875,836
16th Apr 2025 (Wed) 0.875 0.975 0.875 0.90 14,542,558
15th Apr 2025 (Tue) 0.925 0.925 0.925 0.925 4,437,072
14th Apr 2025 (Mon) 1.00 1.00 0.875 0.925 15,215,290
11th Apr 2025 (Fri) 0.95 1.025 0.95 1.00 5,978,574
10th Apr 2025 (Thu) 1.025 1.05 0.925 0.95 25,730,016
9th Apr 2025 (Wed) 0.95 0.95 0.875 0.875 3,181,623
8th Apr 2025 (Tue) 0.875 0.975 0.875 0.95 11,697,640
7th Apr 2025 (Mon) 0.85 0.90 0.75 0.85 15,868,516
4th Apr 2025 (Fri) 0.925 0.925 0.875 0.875 9,539,459
3rd Apr 2025 (Thu) 1.025 1.025 0.925 0.925 11,150,487
2nd Apr 2025 (Wed) 0.95 1.125 0.925 1.025 24,704,344
1st Apr 2025 (Tue) 0.90 1.05 0.90 0.95 28,259,842
31st Mar 2025 (Mon) 0.875 0.90 0.875 0.90 9,614,163
28th Mar 2025 (Fri) 0.875 0.875 0.875 0.875 644,114
27th Mar 2025 (Thu) 0.875 0.875 0.875 0.875 4,077,333
26th Mar 2025 (Wed) 0.90 0.90 0.875 0.875 662,960
25th Mar 2025 (Tue) 0.925 0.925 0.90 0.90 3,171,766
24th Mar 2025 (Mon) 0.925 0.94 0.94 0.94 4,334,295
21st Mar 2025 (Fri) 0.925 0.925 0.875 0.875 1,078,640
20th Mar 2025 (Thu) 0.875 0.925 0.875 0.925 4,703,001
19th Mar 2025 (Wed) 0.875 0.875 0.875 0.875 4,015,661
18th Mar 2025 (Tue) 0.875 0.925 0.875 0.875 7,127,000
17th Mar 2025 (Mon) 0.80 0.925 0.80 0.875 18,747,450
14th Mar 2025 (Fri) 0.80 0.80 0.80 0.80 2,966,110
FTSE 100 Latest
Value8,602.92
Change-2.06