1. Share Prices

  2. Mindflair PLC (MFAI)

0.50p+0.03 (+5.26%)17 May 2024, 12:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mindflair PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 20240.47p0.50p0.50p0.47p10,000
May 15, 20240.47p0.50p0.50p0.47p100,441
May 14, 20240.47p0.51p0.50p0.47p847,541
May 13, 20240.47p0.46p0.46p0.47p250,000
May 10, 20240.47p0.49p0.46p0.47p104,626
May 9, 20240.47p0.50p0.50p0.47p10,000
May 8, 20240.47p0.49p0.46p0.47p816
May 7, 20240.53p0.50p0.46p0.47p889,133
May 3, 20240.53p0.53p0.50p0.53p683,794
May 2, 20240.53p0.51p0.51p0.53p67,737
May 1, 20240.55p0.53p0.51p0.53p535,905
Apr 30, 20240.53p0.53p0.51p0.53p948,461
Apr 29, 20240.53p0.52p0.52p0.53p1,500
Apr 26, 20240.53p0.53p0.52p0.53p820,994
Apr 25, 20240.53p0.52p0.52p0.53p30,000
Apr 24, 20240.53p0.53p0.50p0.53p1,969,098
Apr 23, 20240.53p0.55p0.51p0.53p123,636
Apr 22, 20240.53p0.55p0.51p0.53p954,562
Apr 17, 20240.53p0.55p0.51p0.53p38
Apr 16, 20240.55p0.60p0.50p0.53p502,075
Apr 15, 20240.57p0.60p0.50p0.55p736,707
Apr 12, 20240.57p0.58p0.55p0.57p207,815
Apr 11, 20240.57p0.58p0.58p0.57p793,988
Apr 10, 20240.57p0.59p0.55p0.57p698,018
Apr 9, 20240.57p0.58p0.58p0.57p306,250
Apr 8, 20240.57p0.60p0.60p0.57p5,000
Apr 4, 20240.57p0.55p0.55p0.57p3,751,666
Apr 3, 20240.57p0.58p0.55p0.57p29,714
Apr 2, 20240.57p0.59p0.59p0.57p200,000
Mar 28, 20240.65p0.65p0.52p0.57p531,876
Mar 27, 20240.65p0.65p0.56p0.63p199,192
Mar 26, 20240.65p0.62p0.60p0.63p81,130
Mar 25, 20240.65p0.60p0.60p0.65p57,115
Mar 22, 20240.65p0.61p0.61p0.65p26,464
Mar 21, 20240.65p0.70p0.61p0.65p7,504
Mar 20, 20240.65p0.61p0.61p0.65p500,000
Mar 19, 20240.65p0.70p0.63p0.65p7,857
Mar 18, 20240.65p0.61p0.60p0.65p13,458
Mar 15, 20240.65p0.70p0.70p0.65p1,274
Mar 14, 20240.65p0.70p0.63p0.65p37,142
Mar 13, 20240.65p0.63p0.63p0.65p100,000
Mar 11, 20240.65p0.63p0.63p0.65p10,000
Mar 6, 20240.65p0.70p0.70p0.65p14,285
Mar 5, 20240.63p0.65p0.65p0.65p300,000
Mar 4, 20240.68p0.65p0.65p0.63p109,140
Mar 1, 20240.78p0.71p0.65p0.68p1,234,663
Feb 29, 20240.78p0.75p0.75p0.78p26,324
Feb 27, 20240.85p0.80p0.75p0.78p175,365
Feb 23, 20240.85p0.80p0.76p0.85p750,000
Feb 22, 20240.85p0.81p0.81p0.85p150,000
12345
Showing 1 to 50 of 220

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC166.404.65
Auction Technology Group PLC586.003.90
Fresnillo PLC618.003.87
Hammerson PLC29.283.24
Premier Foods PLC175.002.94
Antofagasta PLC2,352.002.98

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC67.25-4.47
Spirax-Sarco Engineering PLC9,170.00-4.28
Entain PLC733.60-4.00
Wizz Air Holdings PLC2,033.12-3.92
Ashtead Group PLC5,814.00-3.68
Auto Trader Group PLC730.00-3.31