Mindflair (MFAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mindflair

Date Open High Low Close* Volume
25/12/2025 0.63p 0.64p 0.61p 0.63p 738970
24/12/2025 0.63p 0.64p 0.61p 0.63p 738970
23/12/2025 0.63p 0.65p 0.60p 0.63p 2631105
22/12/2025 0.63p 0.65p 0.60p 0.63p 1036676
19/12/2025 0.63p 0.65p 0.60p 0.65p 481666
18/12/2025 0.63p 0.63p 0.63p 0.63p 0
17/12/2025 0.68p 0.70p 0.60p 0.63p 3978475
16/12/2025 0.68p 0.68p 0.65p 0.68p 330769
15/12/2025 0.68p 0.70p 0.65p 0.68p 2475605
12/12/2025 0.65p 0.75p 0.65p 0.68p 19079956
11/12/2025 0.63p 0.63p 0.60p 0.63p 1911640
10/12/2025 0.63p 0.65p 0.60p 0.63p 1829986
09/12/2025 0.63p 0.65p 0.62p 0.63p 536568
08/12/2025 0.65p 0.65p 0.62p 0.63p 294427
05/12/2025 0.68p 0.68p 0.61p 0.65p 893295
04/12/2025 0.65p 0.66p 0.60p 0.65p 1674116
03/12/2025 0.65p 0.67p 0.63p 0.65p 242895
02/12/2025 0.65p 0.70p 0.63p 0.65p 364760
01/12/2025 0.65p 0.67p 0.65p 0.65p 87776
28/11/2025 0.65p 0.70p 0.62p 0.65p 1884135
27/11/2025 0.65p 0.70p 0.62p 0.65p 750006
26/11/2025 0.63p 0.65p 0.62p 0.65p 3826842
25/11/2025 0.65p 0.66p 0.62p 0.63p 747215
24/11/2025 0.65p 0.67p 0.62p 0.65p 1798526
21/11/2025 0.68p 0.68p 0.61p 0.65p 2900352
20/11/2025 0.63p 0.70p 0.63p 0.68p 2763784
19/11/2025 0.65p 0.70p 0.60p 0.63p 2076737
18/11/2025 0.68p 0.68p 0.60p 0.65p 4635389
17/11/2025 0.70p 0.75p 0.67p 0.68p 2275596
14/11/2025 0.70p 0.75p 0.67p 0.68p 779797
13/11/2025 0.70p 0.75p 0.67p 0.70p 1241710
12/11/2025 0.70p 0.71p 0.66p 0.66p 1287069
11/11/2025 0.73p 0.75p 0.66p 0.70p 4780079
10/11/2025 0.68p 0.85p 0.68p 0.73p 20726974
07/11/2025 0.68p 0.70p 0.65p 0.68p 890542
06/11/2025 0.68p 0.70p 0.67p 0.68p 643190
05/11/2025 0.68p 0.70p 0.66p 0.68p 3704749
04/11/2025 0.75p 0.78p 0.66p 0.68p 6925122
03/11/2025 0.65p 0.80p 0.64p 0.75p 15843551
31/10/2025 0.63p 0.65p 0.60p 0.65p 3692430
30/10/2025 0.63p 0.65p 0.60p 0.63p 294495
29/10/2025 0.63p 0.65p 0.60p 0.63p 1524370
28/10/2025 0.63p 0.65p 0.61p 0.63p 665304
27/10/2025 0.63p 0.65p 0.61p 0.63p 423596
24/10/2025 0.65p 0.70p 0.61p 0.63p 3587276
23/10/2025 0.65p 0.70p 0.62p 0.65p 5532499
22/10/2025 0.65p 0.70p 0.60p 0.65p 4173239
21/10/2025 0.70p 0.70p 0.62p 0.65p 6131667
20/10/2025 0.70p 0.72p 0.68p 0.70p 771561
17/10/2025 0.73p 0.73p 0.68p 0.70p 1439021
16/10/2025 0.68p 0.75p 0.68p 0.72p 6845402
15/10/2025 0.68p 0.69p 0.66p 0.68p 729373
14/10/2025 0.68p 0.69p 0.66p 0.68p 2354347
13/10/2025 0.73p 0.75p 0.66p 0.68p 2407052
10/10/2025 0.75p 0.75p 0.70p 0.73p 7121268
09/10/2025 0.75p 0.76p 0.73p 0.75p 588313
08/10/2025 0.75p 0.80p 0.73p 0.75p 976569
07/10/2025 0.78p 0.80p 0.75p 0.75p 510848
06/10/2025 0.78p 0.78p 0.73p 0.78p 1161106
03/10/2025 0.75p 0.80p 0.73p 0.78p 1475886
02/10/2025 0.75p 0.80p 0.73p 0.75p 2503721
01/10/2025 0.75p 0.80p 0.73p 0.75p 2961094
30/09/2025 0.80p 0.81p 0.70p 0.75p 4794177
29/09/2025 0.93p 0.95p 0.80p 0.80p 5020363
26/09/2025 0.85p 0.90p 0.81p 0.85p 1775525
25/09/2025 0.78p 0.95p 0.78p 0.85p 12244198
24/09/2025 0.75p 0.80p 0.75p 0.78p 3234016
23/09/2025 0.75p 0.80p 0.74p 0.75p 341263
22/09/2025 0.75p 0.78p 0.74p 0.75p 670264
19/09/2025 0.75p 0.77p 0.73p 0.75p 204308
18/09/2025 0.78p 0.78p 0.73p 0.75p 1248086
17/09/2025 0.78p 0.78p 0.73p 0.78p 3893438
16/09/2025 0.78p 0.78p 0.78p 0.78p 1198850
15/09/2025 0.78p 0.78p 0.75p 0.78p 863048
12/09/2025 0.78p 0.78p 0.78p 0.78p 266875
11/09/2025 0.78p 0.78p 0.78p 0.78p 667590
10/09/2025 0.78p 0.80p 0.70p 0.78p 9088771
09/09/2025 0.80p 0.80p 0.77p 0.78p 1452746
08/09/2025 0.80p 0.81p 0.77p 0.80p 1215366
05/09/2025 0.80p 0.83p 0.78p 0.80p 806366
04/09/2025 0.73p 0.85p 0.72p 0.80p 5316343
03/09/2025 0.78p 0.78p 0.70p 0.73p 2112004
02/09/2025 0.78p 0.80p 0.72p 0.78p 772019
01/09/2025 0.78p 0.80p 0.75p 0.78p 822464
29/08/2025 0.78p 0.79p 0.75p 0.78p 261613
28/08/2025 0.78p 0.79p 0.75p 0.78p 690047
27/08/2025 0.78p 0.80p 0.75p 0.78p 2546399
26/08/2025 0.83p 0.83p 0.76p 0.78p 3663402
22/08/2025 0.83p 0.84p 0.80p 0.83p 3308942
21/08/2025 0.85p 0.85p 0.82p 0.83p 2813036
20/08/2025 0.85p 0.89p 0.82p 0.85p 8259278
19/08/2025 0.85p 0.88p 0.81p 0.85p 9051389
18/08/2025 0.83p 0.86p 0.83p 0.85p 1362936
15/08/2025 0.88p 0.88p 0.83p 0.83p 1889873
14/08/2025 0.88p 0.90p 0.85p 0.88p 1050470
13/08/2025 0.90p 0.92p 0.85p 0.88p 2577863
12/08/2025 0.93p 0.93p 0.85p 0.90p 3859603
11/08/2025 0.93p 0.93p 0.90p 0.93p 1168663
08/08/2025 0.93p 0.94p 0.91p 0.93p 2074226
07/08/2025 0.93p 0.94p 0.90p 0.93p 2996799
06/08/2025 1.00p 1.02p 0.90p 0.93p 5398566
05/08/2025 0.93p 1.02p 0.91p 1.00p 4810619
04/08/2025 0.95p 1.09p 0.90p 0.93p 17006596
01/08/2025 0.90p 1.00p 0.90p 0.95p 2109411
31/07/2025 0.90p 0.94p 0.88p 0.90p 3031463
30/07/2025 0.90p 0.92p 0.86p 0.90p 1286048
29/07/2025 0.88p 0.93p 0.85p 0.90p 2640781
28/07/2025 0.88p 0.90p 0.87p 0.88p 3857958
25/07/2025 0.88p 0.93p 0.85p 0.88p 3494789
24/07/2025 0.93p 0.93p 0.88p 0.88p 5148448
23/07/2025 0.95p 1.00p 0.91p 0.93p 3109010
22/07/2025 0.95p 0.98p 0.90p 0.95p 930696
21/07/2025 0.98p 1.00p 0.90p 0.95p 3464585
18/07/2025 0.98p 1.01p 0.92p 0.98p 1710600
17/07/2025 0.95p 1.05p 0.92p 0.98p 836173
16/07/2025 1.00p 1.01p 0.91p 0.95p 3763294
15/07/2025 1.00p 1.01p 0.97p 1.00p 1470290
14/07/2025 0.98p 1.03p 0.96p 1.00p 2621780
11/07/2025 0.95p 1.00p 0.90p 0.98p 5275124
10/07/2025 0.93p 1.00p 0.90p 0.95p 3846559
09/07/2025 0.93p 1.00p 0.90p 0.93p 1296374
08/07/2025 0.95p 0.99p 0.90p 0.93p 7740036
07/07/2025 1.03p 1.03p 0.95p 1.03p 1260484
04/07/2025 1.05p 1.15p 0.95p 1.03p 14739291
03/07/2025 1.15p 1.20p 1.01p 1.05p 6094173
02/07/2025 1.13p 1.19p 1.10p 1.15p 6284111
01/07/2025 1.13p 1.30p 1.11p 1.13p 17885348
30/06/2025 1.03p 1.20p 1.00p 1.13p 18799936
27/06/2025 1.08p 1.25p 1.00p 1.03p 24836794
26/06/2025 0.93p 1.10p 0.90p 1.03p 10154740
25/06/2025 0.95p 1.00p 0.90p 0.93p 2049383
24/06/2025 1.00p 1.02p 0.92p 0.95p 5789166
23/06/2025 1.13p 1.13p 0.96p 1.00p 16663505
20/06/2025 1.00p 1.20p 0.97p 1.10p 37572472
19/06/2025 1.05p 1.07p 0.90p 1.00p 21602264
18/06/2025 0.93p 1.15p 0.93p 1.05p 29669648
17/06/2025 0.85p 1.04p 0.82p 0.93p 21767958
16/06/2025 0.85p 0.90p 0.82p 0.85p 410536
13/06/2025 0.88p 0.89p 0.82p 0.85p 4908902
12/06/2025 0.88p 0.89p 0.86p 0.88p 688976
11/06/2025 0.90p 0.95p 0.85p 0.88p 12038820
10/06/2025 0.93p 1.09p 0.86p 0.90p 36863128
09/06/2025 0.80p 0.95p 0.76p 0.90p 14621712
06/06/2025 0.75p 0.84p 0.72p 0.80p 5063361
05/06/2025 0.75p 0.84p 0.73p 0.75p 6499443
04/06/2025 0.80p 0.80p 0.72p 0.75p 7933192
03/06/2025 0.80p 0.83p 0.77p 0.80p 930819
02/06/2025 0.83p 0.83p 0.76p 0.80p 2141800
30/05/2025 0.83p 0.83p 0.80p 0.83p 660821
29/05/2025 0.83p 0.83p 0.80p 0.83p 3600525
28/05/2025 0.80p 0.85p 0.80p 0.83p 2985957
27/05/2025 0.85p 0.85p 0.78p 0.80p 7021374
23/05/2025 0.85p 0.90p 0.80p 0.85p 5940343
22/05/2025 0.83p 0.89p 0.80p 0.85p 7088261
21/05/2025 0.83p 0.85p 0.80p 0.83p 8175167
20/05/2025 0.83p 0.85p 0.80p 0.83p 1241604
19/05/2025 0.83p 0.83p 0.80p 0.83p 731556
16/05/2025 0.83p 0.85p 0.80p 0.83p 417556
15/05/2025 0.85p 0.87p 0.80p 0.83p 8904339
14/05/2025 0.80p 0.90p 0.76p 0.83p 13671093
13/05/2025 0.83p 0.83p 0.75p 0.80p 3706494
12/05/2025 0.88p 0.88p 0.80p 0.83p 3662613
09/05/2025 0.88p 0.90p 0.85p 0.88p 958145
08/05/2025 0.88p 0.89p 0.85p 0.88p 1092905
07/05/2025 0.88p 0.90p 0.85p 0.88p 2149345
06/05/2025 0.90p 0.95p 0.86p 0.88p 2494875
02/05/2025 0.93p 0.94p 0.88p 0.90p 2199466
01/05/2025 0.88p 0.95p 0.88p 0.93p 3775904
30/04/2025 0.88p 0.90p 0.85p 0.88p 5075838
29/04/2025 0.88p 0.90p 0.85p 0.88p 922479
28/04/2025 0.88p 0.89p 0.85p 0.88p 4331924
25/04/2025 0.88p 0.90p 0.86p 0.88p 6135295
24/04/2025 0.95p 0.95p 0.88p 0.88p 7339049
23/04/2025 0.90p 1.00p 0.89p 0.95p 10168173
22/04/2025 0.88p 0.93p 0.86p 0.90p 4246978
17/04/2025 0.90p 0.92p 0.87p 0.88p 3875836
16/04/2025 0.88p 1.05p 0.87p 0.90p 14542558
15/04/2025 0.93p 0.93p 0.90p 0.93p 4437072
14/04/2025 1.00p 1.00p 0.89p 0.93p 15215290
11/04/2025 0.95p 1.04p 0.95p 1.00p 5978574
10/04/2025 1.03p 1.08p 0.90p 0.95p 25730016
09/04/2025 0.95p 0.95p 0.85p 0.88p 3181623
08/04/2025 0.88p 1.00p 0.87p 0.95p 11697640
07/04/2025 0.85p 0.94p 0.74p 0.85p 14868516
04/04/2025 0.93p 0.95p 0.85p 0.88p 9539459
03/04/2025 1.03p 1.03p 0.92p 0.93p 11150487
02/04/2025 0.95p 1.10p 0.91p 1.03p 24704344
01/04/2025 0.90p 1.10p 0.89p 0.95p 28259842
31/03/2025 0.88p 0.95p 0.87p 0.90p 9614163
28/03/2025 0.88p 0.88p 0.85p 0.88p 644114
27/03/2025 0.88p 0.89p 0.86p 0.88p 4077333
26/03/2025 0.90p 0.95p 0.87p 0.88p 662960
25/03/2025 0.93p 0.93p 0.86p 0.90p 3171766
24/03/2025 0.93p 0.98p 0.88p 0.94p 4334295
21/03/2025 0.93p 0.93p 0.85p 0.88p 1078640
20/03/2025 0.88p 0.94p 0.85p 0.93p 4703001
19/03/2025 0.88p 0.90p 0.85p 0.88p 4015661
18/03/2025 0.88p 0.94p 0.86p 0.88p 7127000
17/03/2025 0.80p 0.94p 0.80p 0.88p 18747450
14/03/2025 0.80p 0.83p 0.79p 0.80p 2966110

*Close Price adjusted for both dividends and splits