Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	2.950	2.950	2.900	2.925	2.925	419,416
2023-01-23	2.980	2.980	2.902	2.950	2.950	119,013
2023-01-20	3.025	3.055	2.904	3.000	3.000	950,000
2023-01-19	2.825	2.945	2.801	2.900	2.900	1,569,424
2023-01-18	2.800	2.975	2.700	2.825	2.825	3,088,205
2023-01-17	2.650	2.900	2.566	2.800	2.800	829,504
2023-01-16	2.400	2.730	2.400	2.650	2.650	1,456,657
2023-01-13	2.350	2.450	2.300	2.400	2.400	2,575,514
2023-01-12	2.325	2.325	2.210	2.325	2.325	108,406
2023-01-11	2.350	2.380	2.301	2.350	2.350	161,034
2023-01-10	2.350	2.385	2.300	2.350	2.350	692,837
2023-01-09	2.350	2.374	2.300	2.350	2.350	437,531
2023-01-06	2.350	2.350	2.300	2.350	2.350	1,945,451
2023-01-05	2.400	2.400	2.300	2.350	2.350	1,863,691
2023-01-04	2.415	2.415	2.310	2.400	2.400	334,672
2023-01-03	2.450	2.550	2.450	2.450	2.450	549
2022-12-30	2.450	2.450	2.360	2.450	2.450	14,496
2022-12-29	2.600	2.665	2.415	2.450	2.450	479,495
2022-12-28	2.400	2.685	2.315	2.600	2.600	956,727
2022-12-23	2.400	2.400	2.302	2.400	2.400	344,019
2022-12-22	2.500	2.569	2.300	2.400	2.400	3,550,323
2022-12-21	2.550	2.550	2.400	2.500	2.500	588,933
2022-12-20	2.550	2.578	2.500	2.550	2.550	130,393
2022-12-19	2.550	2.588	2.500	2.550	2.550	719,020
2022-12-16	2.733	2.733	2.500	2.550	2.550	1,486,865
2022-12-15	2.850	2.850	2.730	2.850	2.850	537,743
2022-12-14	2.950	2.997	2.802	2.950	2.950	330,781
2022-12-13	3.110	3.110	2.900	2.950	2.950	987,802
2022-12-12	3.300	3.308	3.200	3.250	3.250	53,315
2022-12-09	3.300	3.308	3.200	3.300	3.300	73,999
2022-12-08	3.300	3.300	3.220	3.300	3.300	93,168
2022-12-07	3.300	3.330	3.252	3.300	3.300	307,117
2022-12-06	3.420	3.420	3.277	3.300	3.300	404,338
2022-12-05	3.600	3.620	3.450	3.500	3.500	473,026
2022-12-02	3.600	3.640	3.545	3.600	3.600	143,467
2022-12-01	3.525	3.600	3.525	3.600	3.600	648,181
2022-11-30	3.400	3.640	3.330	3.450	3.450	1,089,393
2022-11-29	3.075	3.500	3.075	3.400	3.400	1,951,440
2022-11-28	3.050	3.100	3.050	3.050	3.050	70,000
2022-11-25	2.895	3.017	2.895	3.000	3.000	1,666,101
2022-11-23	2.850	2.894	2.800	2.850	2.850	315,513
2022-11-22	2.850	2.850	2.800	2.850	2.850	42,262
2022-11-21	2.850	2.894	2.850	2.850	2.850	34,554
2022-11-18	2.850	2.875	2.800	2.850	2.850	146,262
2022-11-15	2.850	2.890	2.800	2.850	2.850	73,523
2022-11-14	2.850	2.850	2.800	2.850	2.850	26,798
2022-11-11	2.920	2.920	2.810	2.850	2.850	86,374
2022-11-10	2.950	2.950	2.910	2.950	2.950	807
2022-11-09	2.950	2.950	2.900	2.950	2.950	500
2022-11-08	3.000	3.100	2.900	3.000	3.000	20,853
2022-11-07	3.000	3.000	2.900	3.000	3.000	2,850
2022-11-04	3.000	3.010	2.820	3.000	3.000	384,546
2022-11-03	3.000	3.019	2.900	3.000	3.000	277,641
2022-11-02	2.950	3.000	2.900	2.900	2.900	3,262,896
2022-11-01	2.900	2.960	2.810	2.950	2.950	456,535
2022-10-31	2.900	2.970	2.900	2.900	2.900	14,883
2022-10-28	2.900	2.900	2.800	2.900	2.900	45,648
2022-10-27	2.990	2.990	2.900	2.950	2.950	94,962
2022-10-26	2.920	2.920	2.900	2.900	2.900	150,000
2022-10-24	3.000	3.030	2.920	3.000	3.000	40,124

← NewerPage 16 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.