UK markets closed

Mindflair Plc (MFAI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.47500.0000 (0.00%)
At close: 01:04PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.47500.47000.45700.47500.4750641,314
20 Jun 20240.47500.45700.45700.47500.47501,052
19 Jun 20240.47500.50000.48000.47500.4750301,000
18 Jun 20240.47500.47500.47500.47500.4750-
17 Jun 20240.47500.45700.45700.47500.47501,984
14 Jun 20240.47500.45800.45800.47500.4750623,760
13 Jun 20240.47500.47500.47500.47500.4750-
12 Jun 20240.47500.50000.45700.47500.4750623,533
11 Jun 20240.52500.53900.45100.47500.47506,921,366
10 Jun 20240.47500.69300.50000.52500.525025,888,943
07 Jun 20240.47500.50000.45600.47500.475041,812
06 Jun 20240.52500.50000.45600.47500.4750367,880
05 Jun 20240.52500.55000.50000.52500.52502,898,134
04 Jun 20240.47500.50000.50000.47500.475050,150
03 Jun 20240.47500.50000.45000.47500.4750325,452
31 May 20240.47500.47500.47500.47500.4750-
30 May 20240.47500.47500.47500.47500.4750-
29 May 20240.47500.47500.47500.47500.4750-
28 May 20240.47500.50000.45000.47500.475050,151
24 May 20240.47500.50000.50000.47500.475073,777
23 May 20240.47500.50000.47300.47500.4750779,400
22 May 20240.47500.50000.45000.47500.47501,480,992
21 May 20240.47500.50000.46500.47500.4750146,635
20 May 20240.47500.47500.47500.47500.4750-
17 May 20240.47500.50000.46500.47500.475010,785
16 May 20240.47500.50000.50000.47500.475010,000
15 May 20240.47500.49700.49700.47500.4750100,441
14 May 20240.47500.51000.50000.47500.4750847,541
13 May 20240.47500.46300.46300.47500.4750250,000
10 May 20240.47500.49000.45600.47500.4750104,626
09 May 20240.47500.50000.50000.47500.475010,000
08 May 20240.47500.49000.46300.47500.4750816
07 May 20240.52500.50000.45500.47500.4750889,133
03 May 20240.52500.52700.50000.52500.5250683,794
02 May 20240.52500.50600.50600.52500.525067,737
01 May 20240.55000.52500.50500.52500.5250535,905
30 Apr 20240.52500.52700.50500.52500.5250948,461
29 Apr 20240.52500.51500.51500.52500.52501,500
26 Apr 20240.52500.52700.51500.52500.5250820,994
25 Apr 20240.52500.51500.51500.52500.525030,000
24 Apr 20240.52500.52700.50000.52500.52501,969,098
23 Apr 20240.52500.55000.51100.52500.5250123,636
22 Apr 20240.52500.55000.50500.52500.5250954,562
19 Apr 20240.52500.52500.52500.52500.5250-
18 Apr 20240.52500.52500.52500.52500.5250-
17 Apr 20240.52500.55000.50500.52500.525038
16 Apr 20240.55000.60000.50000.52500.5250502,075
15 Apr 20240.57500.60000.50000.55000.5500736,707
12 Apr 20240.57500.57900.55000.57500.5750207,815
11 Apr 20240.57500.57900.57900.57500.5750793,988
10 Apr 20240.57500.59000.55000.57500.5750698,018
09 Apr 20240.57500.57800.57800.57500.5750306,250
08 Apr 20240.57500.60000.60000.57500.57505,000
05 Apr 20240.57500.57500.57500.57500.5750-
04 Apr 20240.57500.55100.55000.57500.57503,751,666
03 Apr 20240.57500.58300.55100.57500.575029,714
02 Apr 20240.57500.59000.59000.57500.5750200,000
28 Mar 20240.65000.65000.52000.57500.5750531,876
27 Mar 20240.65000.65000.56000.62500.6250199,192
26 Mar 20240.65000.61800.60000.62500.625081,130
25 Mar 20240.65000.60500.60500.65000.650057,115
22 Mar 20240.65000.61100.61100.65000.650026,464
21 Mar 20240.65000.70000.61100.65000.65007,504
20 Mar 20240.65000.61400.61400.65000.6500500,000
19 Mar 20240.65000.70000.62800.65000.65007,857
18 Mar 20240.65000.61400.60000.65000.650013,458
15 Mar 20240.65000.70000.70000.65000.65001,274
14 Mar 20240.65000.70000.62800.65000.650037,142
13 Mar 20240.65000.63400.63400.65000.6500100,000
12 Mar 20240.65000.65000.65000.65000.6500-
11 Mar 20240.65000.63400.63400.65000.650010,000
08 Mar 20240.65000.65000.65000.65000.6500-
07 Mar 20240.65000.65000.65000.65000.6500-
06 Mar 20240.65000.70000.70000.65000.650014,285
05 Mar 20240.62500.65000.64800.65000.6500300,000
04 Mar 20240.67500.65000.65000.62500.6250109,140
01 Mar 20240.77500.71100.65000.67500.67501,234,663
29 Feb 20240.77500.75000.75000.77500.775026,324
28 Feb 20240.77500.77500.77500.77500.7750-
27 Feb 20240.85000.80000.75000.77500.7750175,365
26 Feb 20240.85000.85000.85000.85000.8500-
23 Feb 20240.85000.80000.76000.85000.8500750,000
22 Feb 20240.85000.81500.81500.85000.8500150,000
21 Feb 20240.85000.85000.85000.85000.8500-
20 Feb 20240.85000.85000.85000.85000.8500-
19 Feb 20240.85000.85000.85000.85000.8500-
16 Feb 20240.85000.85000.85000.85000.8500-
15 Feb 20240.85000.85000.85000.85000.8500-
14 Feb 20240.85000.80000.80000.85000.85003,905
13 Feb 20240.85000.85000.85000.85000.8500-
12 Feb 20240.85000.80000.80000.85000.8500137,900
09 Feb 20240.85000.85000.85000.85000.8500-
08 Feb 20240.85000.85000.85000.85000.8500-
07 Feb 20240.85000.82500.82500.85000.850020,000
06 Feb 20240.85000.85000.85000.85000.8500-
05 Feb 20240.85000.80000.80000.85000.850019,410
02 Feb 20240.85000.82900.82900.85000.850024,125
01 Feb 20240.85000.85000.85000.85000.8500-
31 Jan 20240.85000.83100.83100.85000.85008
30 Jan 20240.85000.80000.80000.85000.850021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...