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
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
13th Mar 2025 (Thu) 0.85 0.85 0.80 0.80 3,031,431
12th Mar 2025 (Wed) 0.85 0.85 0.85 0.85 1,801,151
11th Mar 2025 (Tue) 0.875 0.875 0.85 0.85 1,362,554
10th Mar 2025 (Mon) 0.90 1.05 0.875 0.875 22,260,917
7th Mar 2025 (Fri) 0.775 0.80 0.775 0.80 4,087,856
6th Mar 2025 (Thu) 0.775 0.775 0.775 0.775 1,392,229
5th Mar 2025 (Wed) 0.75 0.775 0.75 0.775 3,240,140
4th Mar 2025 (Tue) 0.75 0.75 0.75 0.75 2,805,364
3rd Mar 2025 (Mon) 0.70 0.75 0.70 0.75 8,063,592
28th Feb 2025 (Fri) 0.725 0.725 0.675 0.70 7,824,679
27th Feb 2025 (Thu) 0.75 0.75 0.725 0.725 7,573,447
26th Feb 2025 (Wed) 0.80 0.80 0.75 0.75 5,405,311
25th Feb 2025 (Tue) 0.825 0.825 0.80 0.80 401,134
24th Feb 2025 (Mon) 0.85 0.85 0.825 0.825 2,599,203
21st Feb 2025 (Fri) 0.85 0.85 0.85 0.85 2,863,585
20th Feb 2025 (Thu) 0.825 0.85 0.825 0.85 2,128,174
19th Feb 2025 (Wed) 0.825 0.825 0.825 0.825 870,201
18th Feb 2025 (Tue) 0.825 0.825 0.825 0.825 4,429,969
17th Feb 2025 (Mon) 0.85 0.85 0.825 0.825 3,937,819
14th Feb 2025 (Fri) 0.85 0.85 0.85 0.85 2,059,846
13th Feb 2025 (Thu) 0.875 0.875 0.825 0.85 6,331,122
12th Feb 2025 (Wed) 0.85 0.875 0.85 0.875 10,144,360
11th Feb 2025 (Tue) 0.825 0.85 0.775 0.85 6,263,751
10th Feb 2025 (Mon) 0.825 0.825 0.775 0.825 4,138,796
7th Feb 2025 (Fri) 0.85 0.85 0.825 0.825 6,242,140
6th Feb 2025 (Thu) 0.825 0.85 0.825 0.85 8,441,438
5th Feb 2025 (Wed) 0.875 0.875 0.825 0.825 10,783,419
4th Feb 2025 (Tue) 0.95 0.95 0.875 0.875 14,497,926
3rd Feb 2025 (Mon) 1.00 1.00 0.925 0.95 16,369,259
31st Jan 2025 (Fri) 1.10 1.10 1.00 1.00 7,613,137
FTSE 100 Latest
Value8,658.85
Change-7.27