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
5th Jun 2025 (Thu) 0.75 0.80 0.75 0.75 6,499,443
4th Jun 2025 (Wed) 0.80 0.80 0.725 0.75 7,933,192
3rd Jun 2025 (Tue) 0.80 0.80 0.775 0.80 930,819
2nd Jun 2025 (Mon) 0.825 0.825 0.775 0.80 2,141,800
30th May 2025 (Fri) 0.825 0.825 0.825 0.825 660,821
29th May 2025 (Thu) 0.825 0.825 0.825 0.825 3,600,525
28th May 2025 (Wed) 0.80 0.825 0.80 0.825 5,351,229
27th May 2025 (Tue) 0.85 0.85 0.80 0.80 7,021,374
26th May 2025 (Mon) 0.82 0.82 0.82 0.82 0
23rd May 2025 (Fri) 0.85 0.85 0.85 0.85 5,940,343
22nd May 2025 (Thu) 0.825 0.875 0.825 0.85 7,088,261
21st May 2025 (Wed) 0.825 0.825 0.825 0.825 8,175,167
20th May 2025 (Tue) 0.825 0.825 0.825 0.825 1,241,604
19th May 2025 (Mon) 0.825 0.825 0.825 0.825 731,556
16th May 2025 (Fri) 0.825 0.825 0.825 0.825 1,417,556
15th May 2025 (Thu) 0.85 0.875 0.825 0.825 8,904,339
14th May 2025 (Wed) 0.80 0.85 0.775 0.825 13,671,093
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
FTSE 100 Latest
Value8,822.02
Change10.98