Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	2.400	2.488	2.330	2.400	2.400	1,250,168
2023-04-24	2.400	2.488	2.302	2.400	2.400	751,166
2023-04-21	2.400	2.400	2.400	2.400	2.400	416
2023-04-20	2.400	2.400	2.400	2.400	2.400	416
2023-04-19	2.400	2.400	2.400	2.400	2.400	4,084
2023-04-18	2.400	2.475	2.255	2.400	2.400	1,202,904
2023-04-17	2.400	2.475	2.325	2.400	2.400	51,904
2023-04-14	2.400	2.475	2.325	2.400	2.400	6,516
2023-04-13	2.400	2.488	2.400	2.400	2.400	8,989
2023-04-12	2.400	2.488	2.330	2.400	2.400	100,401
2023-04-11	2.400	2.488	2.330	2.400	2.400	18,659
2023-04-06	2.400	2.488	2.400	2.400	2.400	40,401
2023-04-05	2.394	2.400	2.394	2.400	2.400	15,417
2023-04-04	2.350	2.400	2.312	2.350	2.350	228,828
2023-04-03	2.300	2.414	2.300	2.350	2.350	497,416
2023-03-31	2.250	2.294	2.150	2.150	2.150	1,666,096
2023-03-30	2.300	2.349	2.125	2.250	2.250	2,219,005
2023-03-29	2.300	2.349	2.200	2.300	2.300	2,824,425
2023-03-28	2.300	2.388	2.200	2.300	2.300	120,418
2023-03-27	2.350	2.440	2.220	2.300	2.300	244,614
2023-03-24	2.350	2.440	2.220	2.350	2.350	5,409
2023-03-23	2.350	2.440	2.220	2.350	2.350	63,483
2023-03-22	2.350	2.440	2.350	2.350	2.350	409
2023-03-21	2.350	2.440	2.350	2.350	2.350	8,777
2023-03-20	2.350	2.440	2.350	2.350	2.350	409
2023-03-17	2.300	2.388	2.200	2.350	2.350	1,780,421
2023-03-16	2.300	2.400	2.265	2.300	2.300	1,170,689
2023-03-15	2.325	2.388	2.250	2.300	2.300	757,492
2023-03-14	2.395	2.395	2.265	2.325	2.325	331,693
2023-03-13	2.400	2.440	2.300	2.400	2.400	2,176,409
2023-03-10	2.400	2.500	2.251	2.500	2.500	634,868
2023-03-09	2.400	2.490	2.356	2.400	2.400	20,401
2023-03-08	2.450	2.575	2.356	2.400	2.400	33,672
2023-03-07	2.450	2.499	2.450	2.450	2.450	400
2023-03-06	2.400	2.570	2.300	2.450	2.450	933,060
2023-03-03	2.400	2.490	2.325	2.400	2.400	1,028,009
2023-03-02	2.600	2.690	2.302	2.400	2.400	221,646
2023-03-01	2.600	2.600	2.545	2.600	2.600	209,233
2023-02-28	2.650	2.650	2.600	2.650	2.650	384
2023-02-27	2.650	2.650	2.560	2.650	2.650	70,379
2023-02-24	2.650	2.650	2.606	2.650	2.650	32,392
2023-02-23	2.650	2.695	2.606	2.650	2.650	108,371
2023-02-22	2.750	2.777	2.700	2.750	2.750	543,129
2023-02-21	2.750	2.795	2.650	2.750	2.750	735,812
2023-02-20	2.750	2.750	2.701	2.750	2.750	98,219
2023-02-17	2.750	2.750	2.701	2.750	2.750	15,000
2023-02-16	2.750	2.800	2.701	2.750	2.750	131,357
2023-02-15	2.750	2.800	2.750	2.750	2.750	500,357
2023-02-14	2.750	2.800	2.700	2.750	2.750	520,357
2023-02-13	2.750	2.800	2.700	2.750	2.750	1,001,980
2023-02-10	2.750	2.797	2.650	2.750	2.750	35,059
2023-02-08	2.750	2.750	2.700	2.750	2.750	51,722
2023-02-07	2.750	2.800	2.700	2.750	2.750	577,000
2023-02-03	2.750	2.800	2.750	2.750	2.750	150,000
2023-02-02	2.750	2.775	2.700	2.750	2.750	1,210,000
2023-02-01	2.750	2.800	2.705	2.750	2.750	618,474
2023-01-30	2.750	2.750	2.700	2.750	2.750	200,107
2023-01-27	2.800	2.890	2.751	2.890	2.890	14,938
2023-01-26	2.850	2.850	2.803	2.850	2.850	388,408
2023-01-25	2.865	2.865	2.810	2.850	2.850	500,177

← NewerPage 15 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.