Mindflair Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 6.928 | 7.848 | 6.928 | 7.600 | 7.600 | 4,211,566 |
| 2022-02-01 | 6.000 | 6.990 | 6.000 | 6.900 | 6.900 | 3,649,938 |
| 2022-01-31 | 5.950 | 6.000 | 5.901 | 5.950 | 5.950 | 1,038,481 |
| 2022-01-28 | 5.950 | 5.965 | 5.900 | 5.950 | 5.950 | 10,504 |
| 2022-01-27 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 190,383 |
| 2022-01-26 | 6.390 | 6.390 | 5.900 | 6.050 | 6.050 | 2,643,703 |
| 2022-01-25 | 6.650 | 6.670 | 6.294 | 6.400 | 6.400 | 1,202,406 |
| 2022-01-24 | 6.900 | 7.330 | 6.525 | 6.600 | 6.600 | 2,354,370 |
| 2022-01-21 | 7.199 | 7.199 | 6.866 | 6.900 | 6.900 | 938,657 |
| 2022-01-20 | 7.250 | 7.250 | 7.128 | 7.250 | 7.250 | 40,167 |
| 2022-01-19 | 7.300 | 7.350 | 7.000 | 7.250 | 7.250 | 1,324,410 |
| 2022-01-18 | 7.450 | 7.470 | 7.200 | 7.300 | 7.300 | 2,205,645 |
| 2022-01-17 | 7.550 | 7.600 | 7.310 | 7.450 | 7.450 | 1,933,891 |
| 2022-01-14 | 7.600 | 7.698 | 7.500 | 7.550 | 7.550 | 1,427,125 |
| 2022-01-13 | 7.300 | 7.680 | 7.200 | 7.600 | 7.600 | 1,220,075 |
| 2022-01-12 | 7.198 | 7.400 | 7.198 | 7.300 | 7.300 | 1,097,640 |
| 2022-01-11 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 702,231 |
| 2022-01-10 | 7.400 | 7.480 | 7.301 | 7.400 | 7.400 | 153,376 |
| 2022-01-07 | 7.850 | 7.875 | 7.350 | 7.400 | 7.400 | 398,315 |
| 2022-01-06 | 8.000 | 8.000 | 7.700 | 7.750 | 7.750 | 583,833 |
| 2022-01-05 | 8.000 | 8.326 | 7.855 | 8.050 | 8.050 | 1,137,219 |
| 2022-01-04 | 7.500 | 8.125 | 7.500 | 7.950 | 7.950 | 2,105,007 |
| 2021-12-31 | 7.500 | 7.625 | 7.310 | 7.500 | 7.500 | 46,212 |
| 2021-12-30 | 7.250 | 7.722 | 7.250 | 7.500 | 7.500 | 701,408 |
| 2021-12-29 | 7.190 | 7.190 | 6.900 | 7.150 | 7.150 | 1,061,716 |
| 2021-12-24 | 7.101 | 7.240 | 7.101 | 7.200 | 7.200 | 494,245 |
| 2021-12-23 | 6.300 | 7.498 | 6.300 | 7.100 | 7.100 | 4,995,547 |
| 2021-12-22 | 5.480 | 6.500 | 5.480 | 6.250 | 6.250 | 4,189,237 |
| 2021-12-21 | 5.000 | 5.300 | 4.902 | 5.300 | 5.300 | 4,206,946 |
| 2021-12-20 | 5.050 | 5.080 | 4.900 | 5.000 | 5.000 | 1,437,552 |
| 2021-12-17 | 4.900 | 5.170 | 4.815 | 5.100 | 5.100 | 1,714,605 |
| 2021-12-16 | 4.650 | 5.221 | 4.600 | 4.900 | 4.900 | 3,330,780 |
| 2021-12-15 | 4.900 | 4.980 | 4.600 | 4.650 | 4.650 | 1,314,139 |
| 2021-12-14 | 5.350 | 5.390 | 4.710 | 4.900 | 4.900 | 2,485,697 |
| 2021-12-13 | 5.585 | 5.585 | 5.150 | 5.350 | 5.350 | 525,637 |
| 2021-12-10 | 5.850 | 5.923 | 5.500 | 5.600 | 5.600 | 1,907,943 |
| 2021-12-09 | 5.950 | 6.000 | 5.600 | 5.850 | 5.850 | 1,920,703 |
| 2021-12-08 | 6.050 | 6.175 | 5.900 | 5.950 | 5.950 | 1,847,239 |
| 2021-12-07 | 6.050 | 6.060 | 5.750 | 6.000 | 6.000 | 1,163,462 |
| 2021-12-06 | 6.400 | 6.423 | 6.000 | 6.050 | 6.050 | 1,084,585 |
| 2021-12-03 | 6.400 | 6.477 | 6.200 | 6.400 | 6.400 | 273,566 |
| 2021-12-02 | 6.180 | 6.500 | 6.180 | 6.400 | 6.400 | 1,035,643 |
| 2021-12-01 | 6.300 | 6.350 | 6.000 | 6.150 | 6.150 | 544,076 |
| 2021-11-30 | 6.300 | 6.300 | 6.000 | 6.300 | 6.300 | 593,444 |
| 2021-11-29 | 6.400 | 6.400 | 6.228 | 6.350 | 6.350 | 365,747 |
| 2021-11-26 | 6.500 | 6.580 | 6.230 | 6.400 | 6.400 | 292,110 |
| 2021-11-25 | 6.299 | 6.650 | 6.299 | 6.550 | 6.550 | 704,370 |
| 2021-11-24 | 6.300 | 6.300 | 6.228 | 6.250 | 6.250 | 309,698 |
| 2021-11-23 | 6.400 | 6.400 | 6.200 | 6.350 | 6.350 | 1,202,046 |
| 2021-11-22 | 6.500 | 6.548 | 6.402 | 6.500 | 6.500 | 268,929 |
| 2021-11-19 | 6.500 | 6.580 | 6.444 | 6.500 | 6.500 | 814,752 |
| 2021-11-18 | 6.550 | 6.673 | 6.410 | 6.500 | 6.500 | 873,510 |
| 2021-11-17 | 6.650 | 6.840 | 6.360 | 6.360 | 6.360 | 1,373,590 |
| 2021-11-16 | 6.988 | 6.988 | 6.330 | 6.650 | 6.650 | 2,079,462 |
| 2021-11-15 | 7.050 | 7.080 | 6.900 | 7.050 | 7.050 | 231,929 |
| 2021-11-12 | 6.850 | 7.095 | 6.734 | 7.050 | 7.050 | 1,325,505 |
| 2021-11-11 | 6.940 | 6.940 | 6.750 | 6.850 | 6.850 | 322,478 |
| 2021-11-10 | 7.088 | 7.088 | 6.850 | 6.950 | 6.950 | 456,675 |
| 2021-11-09 | 6.900 | 7.170 | 6.850 | 7.100 | 7.100 | 475,484 |
| 2021-11-08 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 1,670,964 |
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.