Mindflair Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 4.050 | 4.080 | 4.050 | 4.050 | 4.050 | 245 |
| 2022-07-26 | 4.125 | 4.133 | 4.000 | 4.050 | 4.050 | 210,746 |
| 2022-07-25 | 4.125 | 4.135 | 4.050 | 4.125 | 4.125 | 429,741 |
| 2022-07-22 | 4.100 | 4.175 | 4.075 | 4.125 | 4.125 | 1,749,188 |
| 2022-07-21 | 4.375 | 4.385 | 4.030 | 4.100 | 4.100 | 1,445,378 |
| 2022-07-20 | 4.390 | 4.390 | 4.302 | 4.375 | 4.375 | 22,423 |
| 2022-07-19 | 4.400 | 4.415 | 4.300 | 4.400 | 4.400 | 220,513 |
| 2022-07-18 | 4.400 | 4.419 | 4.330 | 4.400 | 4.400 | 300,226 |
| 2022-07-15 | 4.400 | 4.420 | 4.366 | 4.400 | 4.400 | 23,806 |
| 2022-07-14 | 4.400 | 4.425 | 4.350 | 4.400 | 4.400 | 200,127 |
| 2022-07-13 | 4.400 | 4.425 | 4.350 | 4.400 | 4.400 | 323,409 |
| 2022-07-12 | 4.700 | 4.770 | 4.362 | 4.375 | 4.375 | 1,303,953 |
| 2022-07-11 | 4.700 | 4.700 | 4.650 | 4.700 | 4.700 | 73,906 |
| 2022-07-08 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 60,216 |
| 2022-07-07 | 4.700 | 4.700 | 4.650 | 4.700 | 4.700 | 215 |
| 2022-07-06 | 4.700 | 4.700 | 4.602 | 4.700 | 4.700 | 33,724 |
| 2022-07-05 | 4.700 | 4.700 | 4.602 | 4.700 | 4.700 | 100,884 |
| 2022-07-04 | 4.700 | 4.700 | 4.610 | 4.700 | 4.700 | 176,011 |
| 2022-07-01 | 4.760 | 4.760 | 4.610 | 4.700 | 4.700 | 401,384 |
| 2022-06-30 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 493,666 |
| 2022-06-29 | 4.850 | 4.850 | 4.713 | 4.800 | 4.800 | 162,360 |
| 2022-06-28 | 4.940 | 4.940 | 4.650 | 4.850 | 4.850 | 2,315,982 |
| 2022-06-27 | 5.010 | 5.010 | 4.901 | 4.950 | 4.950 | 111,000 |
| 2022-06-24 | 5.050 | 5.065 | 5.000 | 5.050 | 5.050 | 1,579,310 |
| 2022-06-23 | 5.075 | 5.075 | 5.000 | 5.050 | 5.050 | 436,421 |
| 2022-06-22 | 4.900 | 5.150 | 4.871 | 5.100 | 5.100 | 1,499,834 |
| 2022-06-21 | 4.900 | 4.980 | 4.850 | 4.900 | 4.900 | 621,714 |
| 2022-06-20 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 915,466 |
| 2022-06-17 | 4.700 | 4.800 | 4.700 | 4.700 | 4.700 | 204,878 |
| 2022-06-16 | 4.700 | 4.770 | 4.625 | 4.750 | 4.750 | 908,413 |
| 2022-06-15 | 4.700 | 4.970 | 4.625 | 4.700 | 4.700 | 859,036 |
| 2022-06-14 | 4.700 | 4.725 | 4.611 | 4.700 | 4.700 | 360,245 |
| 2022-06-13 | 4.750 | 4.770 | 4.600 | 4.700 | 4.700 | 543,868 |
| 2022-06-10 | 4.750 | 4.800 | 4.630 | 4.750 | 4.750 | 486,632 |
| 2022-06-09 | 4.810 | 4.810 | 4.702 | 4.750 | 4.750 | 498,264 |
| 2022-06-08 | 5.000 | 5.080 | 4.800 | 4.850 | 4.850 | 1,016,370 |
| 2022-06-07 | 5.100 | 5.125 | 5.000 | 5.000 | 5.000 | 802,218 |
| 2022-06-06 | 5.560 | 5.560 | 5.020 | 5.100 | 5.100 | 2,734,065 |
| 2022-06-01 | 6.800 | 6.800 | 5.520 | 5.600 | 5.600 | 14,381,210 |
| 2022-05-31 | 5.150 | 5.255 | 5.110 | 5.200 | 5.200 | 546,229 |
| 2022-05-30 | 5.200 | 5.300 | 5.000 | 5.150 | 5.150 | 912,719 |
| 2022-05-27 | 4.770 | 5.350 | 4.770 | 5.200 | 5.200 | 2,175,183 |
| 2022-05-26 | 4.350 | 4.650 | 4.300 | 4.650 | 4.650 | 349,000 |
| 2022-05-25 | 4.350 | 4.370 | 4.300 | 4.350 | 4.350 | 65,922 |
| 2022-05-24 | 4.500 | 4.545 | 4.310 | 4.350 | 4.350 | 86,249 |
| 2022-05-23 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 94,000 |
| 2022-05-20 | 4.500 | 4.580 | 4.400 | 4.500 | 4.500 | 269,734 |
| 2022-05-19 | 4.700 | 4.750 | 4.410 | 4.500 | 4.500 | 172,728 |
| 2022-05-18 | 4.750 | 4.800 | 4.500 | 4.700 | 4.700 | 656,258 |
| 2022-05-17 | 4.800 | 4.830 | 4.550 | 4.750 | 4.750 | 377,100 |
| 2022-05-16 | 4.800 | 4.850 | 4.700 | 4.800 | 4.800 | 103,187 |
| 2022-05-13 | 4.850 | 4.850 | 4.700 | 4.800 | 4.800 | 423,589 |
| 2022-05-12 | 4.940 | 4.940 | 4.750 | 4.750 | 4.750 | 159,086 |
| 2022-05-11 | 5.100 | 5.170 | 5.000 | 5.100 | 5.100 | 47,024 |
| 2022-05-10 | 5.275 | 5.275 | 5.000 | 5.100 | 5.100 | 139,840 |
| 2022-05-09 | 5.600 | 5.600 | 5.200 | 5.300 | 5.300 | 368,776 |
| 2022-05-06 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 210,096 |
| 2022-05-05 | 5.850 | 5.950 | 5.700 | 5.850 | 5.850 | 320,742 |
| 2022-05-04 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 74,168 |
| 2022-05-03 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 15,746 |
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.