Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.500	1.500	1.419	1.500	1.500	40,555
2023-07-26	1.500	1.570	1.500	1.500	1.500	609
2023-07-25	1.500	1.570	1.500	1.500	1.500	509
2023-07-24	1.500	1.570	1.500	1.500	1.500	954
2023-07-21	1.550	1.600	1.406	1.500	1.500	924,591
2023-07-20	1.550	1.599	1.500	1.550	1.550	514,738
2023-07-19	1.400	1.540	1.302	1.500	1.500	686,947
2023-07-18	1.400	1.400	1.350	1.400	1.400	44,819
2023-07-17	1.400	1.400	1.302	1.400	1.400	30,371
2023-07-14	1.400	1.400	1.300	1.400	1.400	151,497
2023-07-13	1.400	1.488	1.320	1.400	1.400	213,431
2023-07-12	1.400	1.488	1.250	1.400	1.400	965,959
2023-07-11	1.550	1.594	1.400	1.550	1.550	145,234
2023-07-10	1.550	1.594	1.540	1.550	1.550	250,675
2023-07-07	1.650	1.694	1.500	1.550	1.550	796,459
2023-07-06	1.800	1.800	1.600	1.650	1.650	390,000
2023-07-05	1.850	1.868	1.801	1.850	1.850	812
2023-07-04	1.850	1.850	1.801	1.850	1.850	26,737
2023-07-03	1.850	1.868	1.850	1.850	1.850	574
2023-06-30	1.850	1.850	1.801	1.850	1.850	47,754
2023-06-29	1.850	1.868	1.850	1.850	1.850	570
2023-06-28	1.850	1.880	1.805	1.850	1.850	598,721
2023-06-23	1.850	1.894	1.850	1.850	1.850	562
2023-06-22	1.850	1.850	1.835	1.850	1.850	81,810
2023-06-21	1.850	1.894	1.850	1.850	1.850	553
2023-06-20	1.850	1.894	1.800	1.850	1.850	927,436
2023-06-19	1.950	1.966	1.800	1.850	1.850	364,051
2023-06-16	1.950	1.950	1.901	1.950	1.950	487
2023-06-15	1.950	1.950	1.901	1.950	1.950	150,000
2023-06-14	1.950	1.994	1.950	1.950	1.950	537
2023-06-13	2.000	2.009	1.916	1.950	1.950	106,527
2023-06-12	2.000	2.018	1.915	2.000	2.000	130,789
2023-06-09	2.000	2.020	1.900	2.000	2.000	487,257
2023-06-08	2.001	2.001	1.902	2.000	2.000	60,000
2023-06-05	2.050	2.050	2.032	2.050	2.050	166,075
2023-06-02	2.050	2.050	1.910	2.050	2.050	135,518
2023-06-01	2.050	2.050	2.000	2.050	2.050	110,511
2023-05-31	2.050	2.050	2.050	2.050	2.050	492
2023-05-30	2.050	2.050	2.000	2.050	2.050	151,023
2023-05-26	2.050	2.050	2.050	2.050	2.050	30,487
2023-05-25	2.050	2.080	2.000	2.050	2.050	121,149
2023-05-24	2.100	2.163	2.000	2.050	2.050	55,512
2023-05-23	2.100	2.170	2.004	2.100	2.100	130,000
2023-05-22	2.100	2.188	2.100	2.100	2.100	457
2023-05-19	2.100	2.188	2.000	2.100	2.100	174,550
2023-05-18	2.200	2.240	2.100	2.100	2.100	137,754
2023-05-17	2.200	2.240	2.132	2.200	2.200	14,446
2023-05-16	2.200	2.240	2.200	2.200	2.200	446
2023-05-15	2.200	2.240	2.000	2.200	2.200	20,739
2023-05-12	2.200	2.240	2.200	2.200	2.200	8,629
2023-05-11	2.200	2.240	2.120	2.200	2.200	62,337
2023-05-10	2.200	2.265	2.000	2.200	2.200	3,022,541
2023-05-09	2.300	2.388	2.027	2.200	2.200	249,496
2023-05-05	2.350	2.459	2.200	2.300	2.300	100,406
2023-05-04	2.350	2.350	2.206	2.350	2.350	1,413
2023-05-03	2.350	2.459	2.350	2.350	2.350	406
2023-05-02	2.350	2.459	2.220	2.350	2.350	205,909
2023-04-28	2.400	2.459	2.310	2.350	2.350	100,406
2023-04-27	2.400	2.459	2.400	2.400	2.400	406
2023-04-26	2.400	2.459	2.400	2.400	2.400	406

← NewerPage 14 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.