Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	1.150	1.150	1.105	1.150	1.150	12,528
2023-11-02	1.200	1.239	1.120	1.200	1.200	186,131
2023-11-01	1.200	1.200	1.100	1.200	1.200	207,000
2023-10-31	1.200	1.239	1.120	1.200	1.200	22,774
2023-10-30	1.200	1.239	1.102	1.200	1.200	37,712
2023-10-27	1.200	1.200	1.120	1.200	1.200	275,500
2023-10-26	1.250	1.250	1.215	1.250	1.250	300,000
2023-10-25	1.250	1.250	1.215	1.250	1.250	21,566
2023-10-24	1.250	1.250	1.214	1.250	1.250	4,605
2023-10-23	1.250	1.250	1.215	1.250	1.250	307,343
2023-10-20	1.250	1.260	1.215	1.250	1.250	650,589
2023-10-19	1.250	1.250	1.221	1.250	1.250	3,731
2023-10-18	1.250	1.295	1.215	1.250	1.250	127,280
2023-10-17	1.250	1.295	1.215	1.250	1.250	38,076
2023-10-16	1.250	1.250	1.215	1.250	1.250	24,561
2023-10-13	1.250	1.298	1.214	1.250	1.250	389,435
2023-10-12	1.250	1.250	1.214	1.250	1.250	12,840
2023-10-11	1.250	1.272	1.214	1.250	1.250	80,096
2023-10-06	1.250	1.250	1.200	1.250	1.250	1,300,000
2023-10-05	1.250	1.250	1.216	1.250	1.250	169,099
2023-10-04	1.250	1.289	1.210	1.250	1.250	468,914
2023-10-03	1.250	1.250	1.230	1.250	1.250	80,000
2023-10-02	1.250	1.300	1.228	1.250	1.250	920,972
2023-09-29	1.302	1.302	1.250	1.250	1.250	657,436
2023-09-28	1.400	1.425	1.300	1.400	1.400	1,136,499
2023-09-27	1.400	1.445	1.300	1.400	1.400	1,102,396
2023-09-26	1.300	1.350	1.250	1.300	1.300	1,609,155
2023-09-25	1.350	1.388	1.250	1.300	1.300	2,454,152
2023-09-22	1.350	1.350	1.300	1.350	1.350	30,000
2023-09-21	1.350	1.350	1.300	1.350	1.350	115,000
2023-09-20	1.350	1.358	1.301	1.350	1.350	262,259
2023-09-19	1.500	1.500	1.301	1.350	1.350	837,567
2023-09-18	1.550	1.550	1.400	1.550	1.550	395,028
2023-09-15	1.550	1.550	1.500	1.550	1.550	1,309
2023-09-14	1.550	1.550	1.500	1.550	1.550	1,468
2023-09-13	1.550	1.550	1.540	1.550	1.550	64,318
2023-09-12	1.550	1.590	1.540	1.550	1.550	17,640
2023-09-11	1.550	1.550	1.505	1.550	1.550	501,614
2023-09-08	1.550	1.550	1.509	1.550	1.550	386,765
2023-09-07	1.550	1.550	1.540	1.550	1.550	3,474
2023-09-05	1.550	1.550	1.500	1.550	1.550	64,021
2023-09-04	1.550	1.550	1.511	1.550	1.550	800,000
2023-09-01	1.550	1.550	1.540	1.550	1.550	10,000
2023-08-31	1.550	1.550	1.501	1.550	1.550	26,584
2023-08-30	1.548	1.550	1.548	1.550	1.550	18,993
2023-08-29	1.500	1.600	1.500	1.500	1.500	4,684
2023-08-24	1.500	1.550	1.500	1.500	1.500	418,623
2023-08-23	1.500	1.588	1.500	1.500	1.500	266
2023-08-18	1.500	1.513	1.500	1.500	1.500	60,000
2023-08-17	1.500	1.500	1.402	1.500	1.500	2,000
2023-08-16	1.500	1.500	1.402	1.500	1.500	4,488
2023-08-15	1.500	1.520	1.430	1.500	1.500	185,000
2023-08-14	1.500	1.500	1.422	1.500	1.500	9,766
2023-08-10	1.500	1.539	1.430	1.500	1.500	86,250
2023-08-09	1.500	1.500	1.422	1.500	1.500	32,651
2023-08-08	1.500	1.539	1.500	1.500	1.500	32,000
2023-08-07	1.500	1.500	1.410	1.500	1.500	51
2023-08-04	1.500	1.539	1.410	1.500	1.500	330,007
2023-08-02	1.500	1.500	1.425	1.500	1.500	263,994
2023-07-31	1.500	1.570	1.425	1.500	1.500	48,539

← NewerPage 13 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.