Mindflair Share History

Mindflair Share Price history. The following table shows end-of-day data MFAI historical share prices for Mindflair, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MFAI.L
Share Price MFAI.L
Charts MFAI.L
Trades MFAI.L
History Compare
MFAI.L MFAI.L
Share News MFAI.L
RNS MFAI.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	0.48	0.48	0.48	0.48	816
2024-05-07	0.53	0.53	0.48	0.48	889,133
2024-05-06	0.53	0.53	0.53	0.53	0
2024-05-03	0.53	0.53	0.53	0.53	683,794
2024-05-02	0.53	0.53	0.53	0.53	67,737
2024-05-01	0.55	0.55	0.53	0.53	535,905
2024-04-30	0.53	0.53	0.53	0.53	948,461
2024-04-29	0.53	0.53	0.53	0.53	1,500
2024-04-26	0.53	0.53	0.53	0.53	820,994
2024-04-25	0.53	0.53	0.53	0.53	30,000
2024-04-24	0.53	0.53	0.53	0.53	1,969,098
2024-04-23	0.53	0.53	0.53	0.53	123,636
2024-04-22	0.53	0.53	0.53	0.53	954,562
2024-04-19	0.53	0.53	0.53	0.53	0
2024-04-18	0.53	0.53	0.53	0.53	0
2024-04-17	0.53	0.53	0.53	0.53	38
2024-04-16	0.55	0.55	0.53	0.53	502,075
2024-04-15	0.58	0.58	0.55	0.55	736,707
2024-04-12	0.58	0.58	0.58	0.58	207,815
2024-04-11	0.58	0.58	0.58	0.58	793,988
2024-04-10	0.58	0.58	0.58	0.58	698,018
2024-04-09	0.58	0.58	0.58	0.58	306,250
2024-04-08	0.58	0.60	0.58	0.58	5,000
2024-04-05	0.58	0.58	0.58	0.58	0
2024-04-04	0.58	0.58	0.58	0.58	3,751,666
2024-04-03	0.58	0.58	0.58	0.58	29,714
2024-04-02	0.58	0.58	0.58	0.58	200,000
2024-04-01	0.58	0.58	0.58	0.58	0
2024-03-29	0.58	0.58	0.58	0.58	0
2024-03-28	0.65	0.65	0.58	0.58	531,876
2024-03-27	0.65	0.65	0.63	0.63	199,192
2024-03-26	0.65	0.65	0.63	0.63	81,130
2024-03-25	0.65	0.65	0.65	0.65	57,115
2024-03-22	0.65	0.65	0.65	0.65	26,464
2024-03-21	0.65	0.65	0.65	0.65	7,504
2024-03-20	0.65	0.65	0.65	0.65	500,000
2024-03-19	0.65	0.65	0.65	0.65	7,857
2024-03-18	0.65	0.65	0.65	0.65	13,458
2024-03-15	0.65	0.65	0.65	0.65	1,274
2024-03-14	0.65	0.65	0.65	0.65	37,142
2024-03-13	0.65	0.65	0.65	0.65	100,000
2024-03-12	0.65	0.65	0.65	0.65	0
2024-03-11	0.65	0.65	0.65	0.65	10,000
2024-03-08	0.65	0.65	0.65	0.65	0
2024-03-07	0.65	0.65	0.65	0.65	0
2024-03-06	0.65	0.65	0.65	0.65	14,285
2024-03-05	0.63	0.65	0.63	0.65	300,000
2024-03-04	0.68	0.68	0.63	0.63	109,140
2024-03-01	0.78	0.78	0.68	0.68	1,234,663
2024-02-29	0.78	0.78	0.78	0.78	26,324
2024-02-28	0.78	0.78	0.78	0.78	0
2024-02-27	0.85	0.85	0.78	0.78	175,365
2024-02-26	0.85	0.85	0.85	0.85	0
2024-02-23	0.85	0.85	0.85	0.85	750,000
2024-02-22	0.85	0.85	0.85	0.85	150,000
2024-02-21	0.85	0.85	0.85	0.85	0
2024-02-20	0.85	0.85	0.85	0.85	0
2024-02-19	0.85	0.85	0.85	0.85	0
2024-02-16	0.85	0.85	0.85	0.85	0
2024-02-15	0.85	0.85	0.85	0.85	0
2024-02-14	0.85	0.85	0.85	0.85	3,905
2024-02-13	0.85	0.85	0.85	0.85	0
2024-02-12	0.85	0.85	0.85	0.85	137,900
2024-02-09	0.85	0.85	0.85	0.85	0
2024-02-08	0.85	0.85	0.85	0.85	0
2024-02-07	0.85	0.85	0.85	0.85	20,000
2024-02-06	0.85	0.85	0.85	0.85	0
2024-02-05	0.85	0.85	0.85	0.85	19,410
2024-02-02	0.85	0.85	0.85	0.85	24,125
2024-02-01	0.85	0.85	0.85	0.85	0
2024-01-31	0.85	0.85	0.85	0.85	8
2024-01-30	0.85	0.85	0.85	0.85	21
2024-01-29	0.85	0.85	0.85	0.85	147,857
2024-01-26	0.88	0.88	0.85	0.85	306,037
2024-01-25	0.88	0.88	0.88	0.88	31,816
2024-01-24	0.88	0.88	0.88	0.88	200,000
2024-01-23	0.88	0.88	0.88	0.88	227,480
2024-01-22	0.88	0.88	0.88	0.88	80,923
2024-01-19	0.88	0.88	0.88	0.88	34,538
2024-01-18	0.85	0.88	0.85	0.88	15,000
2024-01-17	0.88	0.88	0.88	0.88	8
2024-01-16	0.88	0.88	0.88	0.88	3,856
2024-01-15	0.85	0.88	0.85	0.88	2,500,000
2024-01-12	0.88	0.88	0.88	0.88	50,241
2024-01-11	0.85	0.88	0.85	0.88	1,250,000
2024-01-10	0.88	0.88	0.88	0.88	1,000,000
2024-01-09	0.88	0.88	0.88	0.88	1,785,222
2024-01-08	0.88	0.88	0.88	0.88	82,868
2024-01-05	0.88	0.88	0.88	0.88	55,000
2024-01-04	0.90	0.90	0.88	0.88	116,494
2024-01-03	0.90	0.90	0.90	0.90	99,622
2024-01-02	0.90	0.90	0.90	0.90	0
2024-01-01	0.90	0.90	0.90	0.90	0
2023-12-29	0.90	0.90	0.90	0.90	6,581
2023-12-28	0.90	0.90	0.90	0.90	400,000
2023-12-27	0.90	0.90	0.90	0.90	20,000
2023-12-26	0.90	0.90	0.90	0.90	0
2023-12-25	0.90	0.90	0.90	0.90	0
2023-12-22	0.90	0.90	0.90	0.90	873,907
2023-12-21	1.15	1.15	0.90	0.90	4,052,551
2023-12-20	1.00	1.15	1.00	1.15	1,282,839
2023-12-19	1.28	1.28	1.00	1.00	1,857,558
2023-12-18	1.45	1.45	1.28	1.28	1,405,182
2023-12-15	0.95	1.50	0.95	1.45	15,392,531
2023-12-14	0.95	0.95	0.95	0.95	851,427
2023-12-13	0.93	0.95	0.93	0.95	3,364,777
2023-12-12	0.93	0.95	0.93	0.93	1,005,000
2023-12-11	0.95	0.95	0.93	0.93	510,295
2023-12-08	0.95	0.95	0.95	0.95	5,649
2023-12-07	0.95	0.95	0.95	0.95	615,790
2023-12-06	0.95	0.95	0.95	0.95	4,971,868

Share	Price	Change
Robinson (RBN)	122.50	22.5%
Landore (LND)	3.375	20.54%
Tertiary Minerals (TYM)	0.105	16.67%
Tern (TERN)	4.15	13.7%
Light Science (LST)	3.05	12.96%

Share	Price	Change
Mobile Tornado (MBT)	2.45	-16.95%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
Supply@me Cap (SYME)	0.02	-11.11%
R&Q Insurance (RQIH)	1.915	-9.88%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,112,371,862
Premier African Minerals (PREM)	0.1875	168,146,355
Echo Energy (ECHO)	0.0033	143,971,357
Tower Resources (TRP)	0.0205	97,890,814
Tertiary Minerals (TYM)	0.105	71,229,548