Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.850	0.850	0.800	0.850	0.850	19,410
2024-02-02	0.850	0.850	0.829	0.850	0.850	24,125
2024-01-31	0.850	0.850	0.831	0.850	0.850	8
2024-01-30	0.850	0.850	0.800	0.850	0.850	21
2024-01-29	0.850	0.850	0.800	0.850	0.850	147,857
2024-01-26	0.850	0.850	0.800	0.850	0.850	306,037
2024-01-25	0.875	0.875	0.850	0.875	0.875	31,816
2024-01-24	0.875	0.875	0.851	0.875	0.875	200,000
2024-01-23	0.875	0.875	0.810	0.875	0.875	915,957
2024-01-22	0.875	0.875	0.850	0.875	0.875	301,569
2024-01-19	0.875	0.875	0.850	0.875	0.875	69,076
2024-01-18	0.851	0.875	0.851	0.875	0.875	120,000
2024-01-17	0.875	0.875	0.850	0.875	0.875	8
2024-01-16	0.875	0.875	0.857	0.875	0.875	3,856
2024-01-15	0.850	0.875	0.850	0.875	0.875	2,500,000
2024-01-12	0.875	0.875	0.850	0.875	0.875	50,241
2024-01-11	0.850	0.875	0.850	0.875	0.875	1,250,000
2024-01-10	0.875	0.875	0.850	0.875	0.875	1,000,000
2024-01-09	0.875	0.875	0.850	0.875	0.875	1,785,222
2024-01-08	0.875	0.875	0.850	0.875	0.875	82,868
2024-01-05	0.875	0.875	0.850	0.875	0.875	55,000
2024-01-04	0.875	0.875	0.850	0.875	0.875	116,494
2024-01-03	0.900	0.900	0.850	0.900	0.900	99,622
2023-12-29	0.900	0.900	0.888	0.900	0.900	6,581
2023-12-28	0.900	0.900	0.880	0.900	0.900	400,000
2023-12-27	0.900	0.900	0.888	0.900	0.900	20,000
2023-12-22	0.900	0.908	0.850	0.900	0.900	873,907
2023-12-21	1.150	1.165	0.850	0.900	0.900	4,052,551
2023-12-20	1.011	1.170	1.011	1.150	1.150	1,282,839
2023-12-19	1.220	1.220	1.000	1.000	1.000	1,857,558
2023-12-18	1.450	1.488	1.200	1.275	1.275	1,405,182
2023-12-15	1.020	1.600	1.020	1.450	1.450	15,392,530
2023-12-14	0.950	1.000	0.949	0.950	0.950	851,427
2023-12-13	0.949	1.000	0.949	0.950	0.950	3,364,777
2023-12-12	0.925	0.950	0.925	0.925	0.925	1,005,000
2023-12-11	0.950	0.950	0.900	0.925	0.925	510,295
2023-12-08	0.950	0.950	0.900	0.950	0.950	5,649
2023-12-07	0.950	0.960	0.901	0.950	0.950	615,790
2023-12-06	0.950	0.966	0.900	0.950	0.950	4,971,868
2023-12-05	0.950	0.965	0.950	0.950	0.950	636,094
2023-12-04	0.950	0.965	0.915	0.950	0.950	40,793
2023-12-01	0.950	0.967	0.915	0.950	0.950	45,686
2023-11-30	0.950	0.950	0.901	0.950	0.950	485,470
2023-11-29	0.950	0.950	0.910	0.950	0.950	1
2023-11-28	0.950	0.975	0.950	0.950	0.950	307,692
2023-11-24	1.000	1.024	0.915	1.000	1.000	31,745
2023-11-23	1.000	1.000	0.937	1.000	1.000	325,000
2023-11-22	1.000	1.000	0.937	1.000	1.000	1,807
2023-11-21	1.000	1.037	0.951	1.000	1.000	410,586
2023-11-20	1.000	1.000	0.950	1.000	1.000	160,761
2023-11-17	1.000	1.000	0.936	1.000	1.000	500
2023-11-16	1.000	1.070	1.000	1.000	1.000	505,373
2023-11-15	1.000	1.000	1.000	1.000	1.000	125,000
2023-11-14	1.001	1.001	0.927	1.000	1.000	1,017,839
2023-11-13	1.100	1.179	1.000	1.050	1.050	1,208,127
2023-11-10	1.100	1.179	1.100	1.100	1.100	160,000
2023-11-09	1.101	1.101	1.100	1.100	1.100	70,954
2023-11-08	1.150	1.150	1.100	1.150	1.150	272,984
2023-11-07	1.150	1.150	1.105	1.150	1.150	11,662
2023-11-06	1.150	1.199	1.105	1.150	1.150	53,433

← NewerPage 12 of 21 · 1,209 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.