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
11th Sep 2025 (Thu) 0.775 0.775 0.775 0.775 667,590
10th Sep 2025 (Wed) 0.775 0.775 0.725 0.775 9,088,771
9th Sep 2025 (Tue) 0.80 0.80 0.775 0.775 1,452,746
8th Sep 2025 (Mon) 0.80 0.80 0.80 0.80 1,215,366
5th Sep 2025 (Fri) 0.80 0.80 0.80 0.80 806,366
4th Sep 2025 (Thu) 0.725 0.80 0.725 0.80 5,316,343
3rd Sep 2025 (Wed) 0.775 0.775 0.725 0.725 2,112,004
2nd Sep 2025 (Tue) 0.775 0.775 0.75 0.775 772,019
1st Sep 2025 (Mon) 0.775 0.775 0.775 0.775 822,464
29th Aug 2025 (Fri) 0.775 0.775 0.775 0.775 261,613
28th Aug 2025 (Thu) 0.775 0.775 0.775 0.775 690,047
27th Aug 2025 (Wed) 0.775 0.775 0.775 0.775 2,546,399
26th Aug 2025 (Tue) 0.825 0.825 0.775 0.775 3,663,402
25th Aug 2025 (Mon) 0.825 0.825 0.825 0.825 0
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
FTSE 100 Latest
Value9,324.74
Change27.16