Mindflair Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 130,565 |
| 2022-04-28 | 5.900 | 5.955 | 5.802 | 5.900 | 5.900 | 28,175 |
| 2022-04-27 | 5.988 | 5.988 | 5.810 | 5.900 | 5.900 | 98,641 |
| 2022-04-26 | 6.115 | 6.115 | 5.916 | 6.000 | 6.000 | 137,556 |
| 2022-04-25 | 6.150 | 6.220 | 6.100 | 6.200 | 6.200 | 437,623 |
| 2022-04-22 | 6.000 | 6.220 | 5.950 | 6.150 | 6.150 | 1,268,520 |
| 2022-04-21 | 6.000 | 6.025 | 5.902 | 6.000 | 6.000 | 39,115 |
| 2022-04-20 | 6.040 | 6.040 | 5.910 | 6.000 | 6.000 | 1,655,729 |
| 2022-04-19 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 150,000 |
| 2022-04-14 | 6.250 | 6.390 | 6.000 | 6.200 | 6.200 | 679,502 |
| 2022-04-13 | 6.250 | 6.380 | 6.150 | 6.200 | 6.200 | 132,247 |
| 2022-04-12 | 6.100 | 6.320 | 5.910 | 6.250 | 6.250 | 561,855 |
| 2022-04-11 | 6.200 | 6.298 | 5.800 | 6.100 | 6.100 | 1,348,141 |
| 2022-04-08 | 5.850 | 6.696 | 5.850 | 6.200 | 6.200 | 1,613,289 |
| 2022-04-07 | 5.600 | 5.850 | 5.200 | 5.850 | 5.850 | 2,668,530 |
| 2022-04-06 | 5.650 | 5.680 | 5.500 | 5.600 | 5.600 | 147,865 |
| 2022-04-05 | 5.700 | 5.700 | 5.503 | 5.650 | 5.650 | 184,566 |
| 2022-04-04 | 5.750 | 5.900 | 5.525 | 5.750 | 5.750 | 279,749 |
| 2022-04-01 | 5.310 | 5.900 | 5.310 | 5.750 | 5.750 | 820,221 |
| 2022-03-31 | 5.300 | 5.450 | 5.166 | 5.300 | 5.300 | 227,748 |
| 2022-03-30 | 5.300 | 5.500 | 5.127 | 5.300 | 5.300 | 111,287 |
| 2022-03-29 | 5.250 | 5.350 | 5.100 | 5.300 | 5.300 | 153,224 |
| 2022-03-28 | 5.300 | 5.495 | 5.000 | 5.250 | 5.250 | 1,386,830 |
| 2022-03-25 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 386,376 |
| 2022-03-24 | 5.320 | 5.320 | 5.157 | 5.300 | 5.300 | 151,040 |
| 2022-03-23 | 5.550 | 5.590 | 5.310 | 5.400 | 5.400 | 222,884 |
| 2022-03-22 | 5.550 | 5.590 | 5.500 | 5.550 | 5.550 | 42,820 |
| 2022-03-21 | 5.600 | 5.650 | 5.500 | 5.550 | 5.550 | 3,508,641 |
| 2022-03-18 | 5.700 | 5.860 | 5.500 | 5.550 | 5.550 | 326,937 |
| 2022-03-17 | 5.702 | 5.702 | 5.700 | 5.700 | 5.700 | 57,315 |
| 2022-03-16 | 5.850 | 5.870 | 5.700 | 5.800 | 5.800 | 128,311 |
| 2022-03-15 | 5.850 | 5.950 | 5.700 | 5.850 | 5.850 | 104,938 |
| 2022-03-14 | 5.950 | 6.000 | 5.715 | 5.850 | 5.850 | 103,333 |
| 2022-03-11 | 5.950 | 6.110 | 5.750 | 5.950 | 5.950 | 194,888 |
| 2022-03-10 | 5.450 | 5.947 | 5.400 | 5.850 | 5.850 | 716,279 |
| 2022-03-09 | 5.270 | 5.500 | 5.270 | 5.450 | 5.450 | 547,005 |
| 2022-03-08 | 5.200 | 5.273 | 5.020 | 5.250 | 5.250 | 552,698 |
| 2022-03-07 | 5.340 | 5.340 | 5.110 | 5.200 | 5.200 | 474,082 |
| 2022-03-04 | 5.713 | 5.713 | 5.375 | 5.500 | 5.500 | 1,133,333 |
| 2022-03-03 | 5.900 | 6.000 | 5.713 | 5.850 | 5.850 | 408,787 |
| 2022-03-02 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 410,313 |
| 2022-03-01 | 6.100 | 6.200 | 5.896 | 6.050 | 6.050 | 218,765 |
| 2022-02-28 | 6.100 | 6.100 | 6.010 | 6.100 | 6.100 | 9,476 |
| 2022-02-25 | 6.150 | 6.270 | 6.003 | 6.200 | 6.200 | 507,153 |
| 2022-02-24 | 6.100 | 6.100 | 5.810 | 6.050 | 6.050 | 252,914 |
| 2022-02-23 | 6.250 | 6.250 | 6.110 | 6.200 | 6.200 | 1,472,304 |
| 2022-02-22 | 6.450 | 6.480 | 6.210 | 6.300 | 6.300 | 2,147,410 |
| 2022-02-21 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 1,228,169 |
| 2022-02-18 | 6.750 | 6.750 | 6.432 | 6.750 | 6.750 | 242,058 |
| 2022-02-17 | 6.800 | 6.800 | 6.615 | 6.800 | 6.800 | 53,252 |
| 2022-02-16 | 6.800 | 7.000 | 6.610 | 6.800 | 6.800 | 753,087 |
| 2022-02-15 | 6.900 | 7.000 | 6.510 | 6.800 | 6.800 | 1,308,187 |
| 2022-02-14 | 7.050 | 7.075 | 6.800 | 6.950 | 6.950 | 1,556,975 |
| 2022-02-11 | 7.200 | 7.300 | 6.986 | 7.050 | 7.050 | 478,484 |
| 2022-02-10 | 7.600 | 7.700 | 7.078 | 7.200 | 7.200 | 337,785 |
| 2022-02-09 | 7.400 | 7.700 | 7.353 | 7.600 | 7.600 | 352,590 |
| 2022-02-08 | 7.400 | 7.480 | 7.350 | 7.400 | 7.400 | 375,329 |
| 2022-02-07 | 7.700 | 7.750 | 7.300 | 7.400 | 7.400 | 904,328 |
| 2022-02-04 | 7.550 | 7.895 | 7.500 | 7.700 | 7.700 | 2,549,093 |
| 2022-02-03 | 7.600 | 7.688 | 7.220 | 7.550 | 7.550 | 863,874 |
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.