Mindflair Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.950 | 0.950 | 0.818 | 0.910 | 0.910 | 13,497,950 |
| 2024-09-03 | 1.142 | 1.142 | 0.950 | 0.975 | 0.975 | 21,162,500 |
| 2024-09-02 | 1.125 | 1.192 | 1.079 | 1.175 | 1.175 | 10,820,800 |
| 2024-08-30 | 1.025 | 1.150 | 0.970 | 1.100 | 1.100 | 8,958,215 |
| 2024-08-29 | 1.025 | 1.050 | 1.003 | 1.025 | 1.025 | 3,330,947 |
| 2024-08-28 | 1.050 | 1.050 | 1.000 | 1.025 | 1.025 | 1,674,049 |
| 2024-08-27 | 1.050 | 1.100 | 1.026 | 1.075 | 1.075 | 4,271,147 |
| 2024-08-23 | 1.025 | 1.089 | 1.010 | 1.050 | 1.050 | 2,812,812 |
| 2024-08-22 | 1.025 | 1.050 | 1.012 | 1.025 | 1.025 | 4,073,763 |
| 2024-08-21 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 5,180,814 |
| 2024-08-20 | 1.025 | 1.129 | 1.000 | 1.050 | 1.050 | 8,970,947 |
| 2024-08-19 | 1.075 | 1.100 | 0.950 | 1.025 | 1.025 | 4,392,689 |
| 2024-08-16 | 1.100 | 1.100 | 1.050 | 1.075 | 1.075 | 1,200,514 |
| 2024-08-15 | 1.200 | 1.200 | 1.080 | 1.125 | 1.125 | 4,307,251 |
| 2024-08-14 | 1.084 | 1.200 | 1.084 | 1.150 | 1.150 | 2,072,091 |
| 2024-08-13 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 11,211,010 |
| 2024-08-12 | 1.075 | 1.080 | 1.030 | 1.075 | 1.075 | 5,852,074 |
| 2024-08-09 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 1,642,207 |
| 2024-08-08 | 1.075 | 1.100 | 1.025 | 1.075 | 1.075 | 4,318,881 |
| 2024-08-07 | 1.075 | 1.100 | 1.051 | 1.075 | 1.075 | 979,031 |
| 2024-08-06 | 1.125 | 1.150 | 1.013 | 1.075 | 1.075 | 13,864,560 |
| 2024-08-05 | 1.100 | 1.150 | 1.050 | 1.125 | 1.125 | 9,615,696 |
| 2024-08-02 | 1.250 | 1.300 | 1.150 | 1.175 | 1.175 | 6,124,466 |
| 2024-08-01 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 13,178,920 |
| 2024-07-31 | 1.275 | 1.398 | 1.000 | 1.250 | 1.250 | 24,549,070 |
| 2024-07-30 | 1.325 | 1.400 | 1.158 | 1.275 | 1.275 | 32,451,920 |
| 2024-07-29 | 1.150 | 1.342 | 1.072 | 1.340 | 1.340 | 35,201,980 |
| 2024-07-26 | 1.150 | 1.200 | 1.052 | 1.150 | 1.150 | 16,999,400 |
| 2024-07-25 | 1.050 | 1.200 | 1.019 | 1.150 | 1.150 | 22,830,779 |
| 2024-07-24 | 1.175 | 1.200 | 1.000 | 1.050 | 1.050 | 22,153,000 |
| 2024-07-23 | 1.225 | 1.300 | 1.100 | 1.175 | 1.175 | 21,903,730 |
| 2024-07-22 | 1.500 | 1.700 | 1.155 | 1.225 | 1.225 | 65,488,602 |
| 2024-07-19 | 1.400 | 1.680 | 1.300 | 1.400 | 1.400 | 33,975,449 |
| 2024-07-18 | 0.950 | 1.449 | 0.913 | 1.350 | 1.350 | 41,972,871 |
| 2024-07-17 | 0.950 | 1.000 | 0.911 | 0.950 | 0.950 | 3,706,169 |
| 2024-07-16 | 0.950 | 1.025 | 0.900 | 0.950 | 0.950 | 8,189,788 |
| 2024-07-15 | 0.925 | 1.000 | 0.810 | 0.950 | 0.950 | 4,521,083 |
| 2024-07-12 | 0.925 | 1.000 | 0.862 | 0.900 | 0.900 | 3,225,751 |
| 2024-07-11 | 0.975 | 1.050 | 0.826 | 0.925 | 0.925 | 7,483,889 |
| 2024-07-10 | 1.250 | 1.400 | 0.908 | 0.975 | 0.975 | 42,851,238 |
| 2024-07-09 | 0.490 | 1.750 | 0.490 | 1.200 | 1.200 | 50,329,969 |
| 2024-07-08 | 0.475 | 0.500 | 0.475 | 0.475 | 0.475 | 26,000 |
| 2024-07-05 | 0.475 | 0.476 | 0.475 | 0.475 | 0.475 | 1,541 |
| 2024-07-04 | 0.475 | 0.495 | 0.455 | 0.475 | 0.475 | 2,767,037 |
| 2024-07-01 | 0.475 | 0.475 | 0.450 | 0.475 | 0.475 | 60,700 |
| 2024-06-28 | 0.500 | 0.550 | 0.450 | 0.475 | 0.475 | 1,999,410 |
| 2024-06-27 | 0.475 | 0.550 | 0.451 | 0.500 | 0.500 | 1,775,872 |
| 2024-06-25 | 0.475 | 0.483 | 0.475 | 0.475 | 0.475 | 10,362 |
| 2024-06-21 | 0.475 | 0.475 | 0.457 | 0.475 | 0.475 | 641,314 |
| 2024-06-20 | 0.475 | 0.475 | 0.457 | 0.475 | 0.475 | 1,052 |
| 2024-06-19 | 0.475 | 0.500 | 0.475 | 0.475 | 0.475 | 301,000 |
| 2024-06-17 | 0.475 | 0.475 | 0.457 | 0.475 | 0.475 | 1,984 |
| 2024-06-14 | 0.475 | 0.475 | 0.458 | 0.475 | 0.475 | 623,760 |
| 2024-06-12 | 0.475 | 0.500 | 0.457 | 0.475 | 0.475 | 623,533 |
| 2024-06-11 | 0.525 | 0.539 | 0.451 | 0.475 | 0.475 | 6,921,366 |
| 2024-06-10 | 0.500 | 0.693 | 0.500 | 0.525 | 0.525 | 25,888,939 |
| 2024-06-07 | 0.475 | 0.500 | 0.456 | 0.475 | 0.475 | 41,812 |
| 2024-06-06 | 0.500 | 0.500 | 0.456 | 0.475 | 0.475 | 367,880 |
| 2024-06-05 | 0.525 | 0.550 | 0.500 | 0.525 | 0.525 | 2,898,134 |
| 2024-06-04 | 0.475 | 0.500 | 0.475 | 0.475 | 0.475 | 50,150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.