Mindflair Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.000 | 3.030 | 2.915 | 3.000 | 3.000 | 1,312,494 |
| 2022-10-20 | 3.025 | 3.025 | 2.900 | 3.000 | 3.000 | 398,984 |
| 2022-10-19 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 72,824 |
| 2022-10-18 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 328 |
| 2022-10-17 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 17,630 |
| 2022-10-14 | 3.100 | 3.100 | 3.002 | 3.100 | 3.100 | 10,327 |
| 2022-10-13 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 237,002 |
| 2022-10-12 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 32,384 |
| 2022-10-11 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 42,725 |
| 2022-10-10 | 3.200 | 3.211 | 3.000 | 3.150 | 3.150 | 50,311 |
| 2022-10-07 | 3.200 | 3.211 | 3.200 | 3.200 | 3.200 | 311 |
| 2022-10-06 | 3.239 | 3.239 | 3.100 | 3.200 | 3.200 | 132,704 |
| 2022-10-05 | 3.350 | 3.350 | 3.239 | 3.350 | 3.350 | 308 |
| 2022-10-04 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 87,409 |
| 2022-10-03 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 123,610 |
| 2022-09-30 | 3.350 | 3.393 | 3.225 | 3.350 | 3.350 | 569,658 |
| 2022-09-29 | 3.100 | 3.390 | 3.000 | 3.350 | 3.350 | 1,817,689 |
| 2022-09-28 | 3.258 | 3.258 | 3.000 | 3.100 | 3.100 | 1,121,697 |
| 2022-09-27 | 3.411 | 3.411 | 3.250 | 3.300 | 3.300 | 440,854 |
| 2022-09-26 | 3.500 | 3.500 | 3.411 | 3.500 | 3.500 | 293 |
| 2022-09-23 | 3.500 | 3.500 | 3.415 | 3.500 | 3.500 | 47,792 |
| 2022-09-22 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 63,689 |
| 2022-09-21 | 3.580 | 3.580 | 3.410 | 3.500 | 3.500 | 59,052 |
| 2022-09-20 | 3.601 | 3.601 | 3.515 | 3.600 | 3.600 | 44,418 |
| 2022-09-16 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 40,275 |
| 2022-09-15 | 3.650 | 3.650 | 3.601 | 3.650 | 3.650 | 2,039 |
| 2022-09-14 | 3.650 | 3.650 | 3.630 | 3.650 | 3.650 | 275 |
| 2022-09-13 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 20,913 |
| 2022-09-12 | 3.650 | 3.665 | 3.600 | 3.650 | 3.650 | 49,760 |
| 2022-09-09 | 3.650 | 3.670 | 3.650 | 3.650 | 3.650 | 272 |
| 2022-09-08 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 271 |
| 2022-09-07 | 3.650 | 3.650 | 3.601 | 3.650 | 3.650 | 81,489 |
| 2022-09-06 | 3.650 | 3.650 | 3.618 | 3.650 | 3.650 | 13,767 |
| 2022-09-05 | 3.650 | 3.650 | 3.601 | 3.650 | 3.650 | 22,059 |
| 2022-09-02 | 3.650 | 3.650 | 3.618 | 3.650 | 3.650 | 2,145 |
| 2022-09-01 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 10,724 |
| 2022-08-31 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 14,496 |
| 2022-08-30 | 3.650 | 3.650 | 3.628 | 3.650 | 3.650 | 439 |
| 2022-08-26 | 3.650 | 3.656 | 3.550 | 3.650 | 3.650 | 863,436 |
| 2022-08-25 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 1,476,714 |
| 2022-08-24 | 3.650 | 3.681 | 3.650 | 3.650 | 3.650 | 200,271 |
| 2022-08-23 | 3.725 | 3.730 | 3.622 | 3.650 | 3.650 | 39,027 |
| 2022-08-22 | 3.750 | 3.760 | 3.700 | 3.725 | 3.725 | 80,632 |
| 2022-08-19 | 3.750 | 3.779 | 3.750 | 3.750 | 3.750 | 13,526 |
| 2022-08-18 | 3.750 | 3.779 | 3.700 | 3.750 | 3.750 | 32,056 |
| 2022-08-17 | 3.850 | 3.870 | 3.701 | 3.750 | 3.750 | 244,677 |
| 2022-08-16 | 3.850 | 3.888 | 3.800 | 3.850 | 3.850 | 29,292 |
| 2022-08-15 | 3.900 | 3.933 | 3.800 | 3.850 | 3.850 | 227,043 |
| 2022-08-12 | 3.940 | 3.940 | 3.820 | 3.900 | 3.900 | 6,179 |
| 2022-08-11 | 3.900 | 3.940 | 3.820 | 3.900 | 3.900 | 38,303 |
| 2022-08-10 | 3.750 | 3.910 | 3.722 | 3.900 | 3.900 | 878,629 |
| 2022-08-09 | 3.949 | 3.949 | 3.750 | 3.750 | 3.750 | 188,458 |
| 2022-08-08 | 4.000 | 4.033 | 3.900 | 3.950 | 3.950 | 137,247 |
| 2022-08-05 | 4.000 | 4.035 | 3.901 | 4.000 | 4.000 | 897,023 |
| 2022-08-04 | 4.000 | 4.046 | 3.920 | 4.000 | 4.000 | 80,000 |
| 2022-08-03 | 3.935 | 4.055 | 3.935 | 4.000 | 4.000 | 1,455,557 |
| 2022-08-02 | 3.850 | 3.970 | 3.850 | 3.850 | 3.850 | 38,099 |
| 2022-08-01 | 3.850 | 3.980 | 3.850 | 3.850 | 3.850 | 351 |
| 2022-07-29 | 4.001 | 4.001 | 3.850 | 3.850 | 3.850 | 37,660 |
| 2022-07-28 | 4.050 | 4.075 | 4.001 | 4.050 | 4.050 | 18,542 |
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.