Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.775	0.800	0.750	0.775	0.775	2,989,817
2024-11-26	0.775	0.800	0.750	0.775	0.775	1,247,849
2024-11-25	0.800	0.850	0.751	0.775	0.775	1,254,525
2024-11-22	0.800	0.850	0.757	0.800	0.800	325,352
2024-11-21	0.800	0.850	0.777	0.800	0.800	892,124
2024-11-20	0.800	0.850	0.777	0.800	0.800	4,445,455
2024-11-19	0.803	0.850	0.803	0.825	0.825	3,178,279
2024-11-18	0.800	0.850	0.761	0.825	0.825	1,822,886
2024-11-15	0.800	0.850	0.778	0.800	0.800	752,481
2024-11-14	0.800	0.850	0.778	0.800	0.800	501,765
2024-11-13	0.800	0.850	0.775	0.800	0.800	1,011,685
2024-11-12	0.775	0.850	0.753	0.800	0.800	1,886,514
2024-11-11	0.800	0.850	0.765	0.775	0.775	736,689
2024-11-08	0.800	0.850	0.777	0.800	0.800	3,514,304
2024-11-07	0.800	0.850	0.761	0.800	0.800	78,874
2024-11-06	0.800	0.850	0.771	0.800	0.800	1,216,873
2024-11-05	0.800	0.850	0.750	0.800	0.800	162,662
2024-11-04	0.800	0.850	0.771	0.800	0.800	400,773
2024-11-01	0.775	0.850	0.765	0.800	0.800	3,581,825
2024-10-31	0.775	0.800	0.755	0.775	0.775	374,632
2024-10-30	0.775	0.800	0.771	0.775	0.775	328,758
2024-10-29	0.775	0.800	0.761	0.775	0.775	720,162
2024-10-28	0.775	0.800	0.763	0.775	0.775	779,020
2024-10-25	0.775	0.850	0.775	0.775	0.775	4,016,506
2024-10-24	0.775	0.800	0.775	0.775	0.775	2,340,445
2024-10-23	0.750	0.800	0.748	0.775	0.775	1,395,631
2024-10-22	0.750	0.800	0.700	0.750	0.750	2,602,058
2024-10-21	0.750	0.800	0.710	0.750	0.750	1,316,724
2024-10-18	0.750	0.800	0.700	0.750	0.750	164,344
2024-10-17	0.750	0.800	0.700	0.750	0.750	802,519
2024-10-16	0.750	0.800	0.750	0.750	0.750	375
2024-10-15	0.742	0.800	0.742	0.750	0.750	1,478,822
2024-10-14	0.725	0.750	0.709	0.725	0.725	1,485,356
2024-10-11	0.750	0.800	0.700	0.725	0.725	222,888
2024-10-10	0.744	0.750	0.744	0.750	0.750	175,783
2024-10-09	0.750	0.780	0.714	0.725	0.725	1,233,911
2024-10-08	0.750	0.800	0.750	0.750	0.750	4,125
2024-10-07	0.725	0.800	0.700	0.750	0.750	555,973
2024-10-04	0.725	0.750	0.725	0.725	0.725	781,198
2024-10-03	0.725	0.750	0.723	0.725	0.725	765,800
2024-10-02	0.750	0.750	0.723	0.725	0.725	258,163
2024-10-01	0.800	0.850	0.750	0.750	0.750	2,317,455
2024-09-30	0.800	0.850	0.750	0.800	0.800	4,580,470
2024-09-27	0.950	1.000	0.757	0.800	0.800	5,984,219
2024-09-26	0.775	0.800	0.775	0.775	0.775	1,500
2024-09-25	0.775	0.800	0.762	0.775	0.775	470,695
2024-09-24	0.775	0.800	0.774	0.775	0.775	164,733
2024-09-23	0.775	0.800	0.761	0.775	0.775	2,619,890
2024-09-20	0.800	0.800	0.750	0.775	0.775	1,188,857
2024-09-19	0.800	0.800	0.800	0.800	0.800	102,375
2024-09-18	0.825	0.850	0.800	0.825	0.825	405,822
2024-09-17	0.825	0.839	0.801	0.825	0.825	1,886,184
2024-09-16	0.863	0.863	0.825	0.825	0.825	1,098,987
2024-09-13	0.875	0.900	0.850	0.875	0.875	1,648,332
2024-09-12	0.875	0.900	0.857	0.875	0.875	3,267,521
2024-09-11	0.875	0.900	0.855	0.875	0.875	5,639,023
2024-09-10	0.900	0.907	0.868	0.875	0.875	3,819,633
2024-09-09	0.900	0.915	0.850	0.900	0.900	3,618,813
2024-09-06	0.910	0.950	0.850	0.900	0.900	5,654,961
2024-09-05	0.910	0.950	0.870	0.910	0.910	8,043,777

← NewerPage 9 of 21 · 1,209 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.