Mindflair Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	0.475	0.500	0.450	0.475	0.475	325,452
2024-05-28	0.475	0.500	0.450	0.475	0.475	50,151
2024-05-24	0.475	0.500	0.475	0.475	0.475	73,777
2024-05-23	0.475	0.500	0.473	0.475	0.475	779,400
2024-05-22	0.475	0.500	0.450	0.475	0.475	1,480,992
2024-05-21	0.475	0.500	0.465	0.475	0.475	146,635
2024-05-17	0.475	0.500	0.465	0.475	0.475	10,785
2024-05-16	0.475	0.500	0.475	0.475	0.475	10,000
2024-05-15	0.475	0.497	0.475	0.475	0.475	100,441
2024-05-14	0.475	0.510	0.475	0.475	0.475	847,541
2024-05-13	0.475	0.475	0.463	0.475	0.475	250,000
2024-05-10	0.475	0.490	0.456	0.475	0.475	104,626
2024-05-09	0.475	0.500	0.475	0.475	0.475	10,000
2024-05-08	0.475	0.490	0.463	0.475	0.475	816
2024-05-07	0.500	0.500	0.455	0.475	0.475	889,133
2024-05-03	0.525	0.527	0.500	0.525	0.525	683,794
2024-05-02	0.525	0.525	0.506	0.525	0.525	67,737
2024-05-01	0.525	0.525	0.505	0.525	0.525	535,905
2024-04-30	0.525	0.527	0.505	0.525	0.525	948,461
2024-04-29	0.525	0.525	0.515	0.525	0.525	1,500
2024-04-26	0.525	0.527	0.515	0.525	0.525	820,994
2024-04-25	0.525	0.525	0.515	0.525	0.525	30,000
2024-04-24	0.525	0.527	0.500	0.525	0.525	1,969,098
2024-04-23	0.525	0.550	0.511	0.525	0.525	123,636
2024-04-22	0.525	0.550	0.505	0.525	0.525	954,562
2024-04-17	0.525	0.550	0.505	0.525	0.525	38
2024-04-16	0.550	0.600	0.500	0.525	0.525	502,075
2024-04-15	0.575	0.600	0.500	0.550	0.550	736,707
2024-04-12	0.575	0.579	0.550	0.575	0.575	207,815
2024-04-11	0.575	0.579	0.575	0.575	0.575	793,988
2024-04-10	0.575	0.590	0.550	0.575	0.575	698,018
2024-04-09	0.575	0.578	0.575	0.575	0.575	306,250
2024-04-08	0.575	0.600	0.575	0.575	0.575	5,000
2024-04-04	0.575	0.600	0.550	0.575	0.575	3,751,666
2024-04-03	0.575	0.583	0.551	0.575	0.575	29,714
2024-04-02	0.575	0.590	0.575	0.575	0.575	200,000
2024-03-28	0.650	0.650	0.520	0.575	0.575	531,876
2024-03-27	0.650	0.650	0.560	0.625	0.625	199,192
2024-03-26	0.625	0.625	0.600	0.625	0.625	81,130
2024-03-25	0.650	0.650	0.605	0.650	0.650	57,115
2024-03-22	0.650	0.650	0.611	0.650	0.650	26,464
2024-03-21	0.650	0.700	0.611	0.650	0.650	7,504
2024-03-20	0.650	0.650	0.614	0.650	0.650	500,000
2024-03-19	0.650	0.700	0.628	0.650	0.650	7,857
2024-03-18	0.650	0.650	0.600	0.650	0.650	13,458
2024-03-15	0.650	0.700	0.650	0.650	0.650	1,274
2024-03-14	0.650	0.700	0.628	0.650	0.650	37,142
2024-03-13	0.650	0.650	0.634	0.650	0.650	100,000
2024-03-11	0.650	0.650	0.634	0.650	0.650	10,000
2024-03-06	0.650	0.700	0.650	0.650	0.650	14,285
2024-03-05	0.648	0.650	0.648	0.650	0.650	300,000
2024-03-04	0.650	0.650	0.625	0.625	0.625	109,140
2024-03-01	0.711	0.711	0.650	0.675	0.675	1,234,663
2024-02-29	0.775	0.775	0.750	0.775	0.775	26,324
2024-02-27	0.800	0.800	0.750	0.775	0.775	175,365
2024-02-23	0.850	0.850	0.760	0.850	0.850	750,000
2024-02-22	0.850	0.850	0.815	0.850	0.850	150,000
2024-02-14	0.850	0.850	0.800	0.850	0.850	3,905
2024-02-12	0.850	0.850	0.800	0.850	0.850	137,900
2024-02-07	0.850	0.850	0.825	0.850	0.850	20,000

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.