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
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
20th Jun 2025 (Fri) 1.00 1.15 1.00 1.10 37,572,471
19th Jun 2025 (Thu) 1.05 1.05 0.95 1.00 22,602,263
18th Jun 2025 (Wed) 0.925 1.125 0.925 1.05 30,919,649
17th Jun 2025 (Tue) 0.85 1.00 0.85 0.925 21,767,958
16th Jun 2025 (Mon) 0.85 0.85 0.85 0.85 410,536
13th Jun 2025 (Fri) 0.875 0.875 0.825 0.85 4,908,902
12th Jun 2025 (Thu) 0.875 0.875 0.875 0.875 688,976
11th Jun 2025 (Wed) 0.90 0.95 0.875 0.875 12,038,820
10th Jun 2025 (Tue) 0.925 1.05 0.875 0.90 36,863,128
9th Jun 2025 (Mon) 0.80 0.925 0.80 0.90 14,621,712
6th Jun 2025 (Fri) 0.75 0.80 0.75 0.80 5,063,361
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
FTSE 100 Latest
Value8,735.60
Change16.85