Mindflair (MFAI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2024 0.65p 0.65p 0.60p 0.63p 934827
23/12/2024 0.68p 0.70p 0.65p 0.68p 20072
20/12/2024 0.70p 0.75p 0.65p 0.68p 1751321
19/12/2024 0.70p 0.75p 0.65p 0.70p 351218
18/12/2024 0.73p 0.75p 0.68p 0.70p 682844
17/12/2024 0.73p 0.80p 0.65p 0.70p 889861
16/12/2024 0.73p 0.80p 0.65p 0.73p 1306144
13/12/2024 0.75p 0.80p 0.65p 0.73p 2203791
12/12/2024 0.70p 0.80p 0.68p 0.75p 7113429
11/12/2024 0.80p 0.85p 0.70p 0.70p 3277771
10/12/2024 0.85p 0.85p 0.77p 0.80p 7672928
09/12/2024 0.75p 0.95p 0.73p 0.85p 18535124
06/12/2024 0.75p 0.80p 0.70p 0.75p 799351
05/12/2024 0.78p 0.80p 0.75p 0.78p 1787698
04/12/2024 0.78p 0.80p 0.75p 0.78p 330607
03/12/2024 0.78p 0.80p 0.75p 0.78p 97228
02/12/2024 0.78p 0.80p 0.75p 0.78p 614585
29/11/2024 0.78p 0.80p 0.78p 0.78p 125
28/11/2024 0.78p 0.80p 0.75p 0.78p 985735
27/11/2024 0.78p 0.80p 0.75p 0.78p 1489817
26/11/2024 0.78p 0.80p 0.75p 0.78p 1247849
25/11/2024 0.80p 0.85p 0.75p 0.78p 1254525
22/11/2024 0.80p 0.85p 0.76p 0.80p 325352
21/11/2024 0.80p 0.85p 0.78p 0.80p 892124
20/11/2024 0.80p 0.85p 0.78p 0.80p 4445455
19/11/2024 0.80p 0.85p 0.80p 0.83p 1178279
18/11/2024 0.80p 0.85p 0.76p 0.83p 1822886
15/11/2024 0.80p 0.85p 0.78p 0.80p 752481
14/11/2024 0.80p 0.85p 0.78p 0.80p 501765
13/11/2024 0.80p 0.85p 0.78p 0.80p 1011685
12/11/2024 0.78p 0.85p 0.75p 0.80p 1886514
11/11/2024 0.80p 0.85p 0.77p 0.78p 736689
08/11/2024 0.80p 0.85p 0.78p 0.80p 1049304
07/11/2024 0.80p 0.85p 0.76p 0.80p 78874
06/11/2024 0.80p 0.85p 0.77p 0.80p 1216873
05/11/2024 0.80p 0.85p 0.75p 0.80p 162662
04/11/2024 0.80p 0.85p 0.77p 0.80p 400773
01/11/2024 0.78p 0.85p 0.77p 0.80p 3581825
31/10/2024 0.78p 0.80p 0.76p 0.78p 374632
30/10/2024 0.78p 0.80p 0.77p 0.78p 328758
29/10/2024 0.78p 0.80p 0.76p 0.78p 720162
28/10/2024 0.78p 0.80p 0.76p 0.78p 779020
25/10/2024 0.78p 0.85p 0.78p 0.78p 4016506
24/10/2024 0.78p 0.80p 0.78p 0.78p 1340445
23/10/2024 0.75p 0.80p 0.75p 0.78p 1395631
22/10/2024 0.75p 0.80p 0.70p 0.75p 2602058
21/10/2024 0.75p 0.80p 0.71p 0.75p 1316724
18/10/2024 0.75p 0.80p 0.70p 0.75p 164344
17/10/2024 0.75p 0.80p 0.70p 0.75p 802519
16/10/2024 0.75p 0.80p 0.75p 0.75p 375
15/10/2024 0.73p 0.80p 0.73p 0.75p 1478822
14/10/2024 0.73p 0.75p 0.71p 0.73p 1485356
11/10/2024 0.75p 0.80p 0.70p 0.73p 222888
10/10/2024 0.73p 0.75p 0.73p 0.75p 175783
09/10/2024 0.75p 0.78p 0.71p 0.73p 1233911
08/10/2024 0.75p 0.80p 0.75p 0.75p 4125
07/10/2024 0.73p 0.80p 0.70p 0.75p 555973
04/10/2024 0.73p 0.75p 0.73p 0.73p 781198
03/10/2024 0.73p 0.75p 0.72p 0.73p 765800
02/10/2024 0.75p 0.75p 0.72p 0.73p 258163
01/10/2024 0.80p 0.85p 0.75p 0.75p 2317455
30/09/2024 0.80p 0.85p 0.75p 0.80p 4580470
27/09/2024 0.95p 1.00p 0.76p 0.80p 5984219
26/09/2024 0.78p 0.80p 0.78p 0.78p 1500
25/09/2024 0.78p 0.80p 0.76p 0.78p 470695
24/09/2024 0.78p 0.80p 0.77p 0.78p 164733
23/09/2024 0.78p 0.80p 0.76p 0.78p 2619890
20/09/2024 0.80p 0.80p 0.75p 0.78p 1188857
19/09/2024 0.83p 0.83p 0.80p 0.80p 102375
18/09/2024 0.83p 0.85p 0.80p 0.83p 405822
17/09/2024 0.83p 0.84p 0.80p 0.83p 1886184
16/09/2024 0.88p 0.88p 0.83p 0.83p 1098987
13/09/2024 0.88p 0.90p 0.85p 0.88p 1648332
12/09/2024 0.88p 0.90p 0.86p 0.88p 3267521
11/09/2024 0.88p 0.90p 0.86p 0.88p 5639023
10/09/2024 0.90p 0.91p 0.87p 0.88p 3819633
09/09/2024 0.90p 0.92p 0.85p 0.90p 3618813
06/09/2024 0.91p 0.95p 0.85p 0.90p 5654961
05/09/2024 0.91p 0.95p 0.87p 0.91p 8043777
04/09/2024 0.95p 0.95p 0.82p 0.91p 12655122
03/09/2024 1.18p 1.18p 0.95p 0.98p 21162502
02/09/2024 1.13p 1.19p 1.08p 1.18p 10820807
30/08/2024 1.03p 1.15p 0.97p 1.10p 7513215
28/08/2024 1.08p 1.08p 1.00p 1.03p 1674049
27/08/2024 1.05p 1.10p 1.03p 1.08p 4271147
23/08/2024 1.03p 1.09p 1.01p 1.05p 2812812
22/08/2024 1.03p 1.05p 1.01p 1.03p 4073763
21/08/2024 1.05p 1.10p 1.00p 1.03p 5180814
20/08/2024 1.03p 1.13p 1.00p 1.05p 7970947
19/08/2024 1.08p 1.10p 0.98p 1.08p 1809981
16/08/2024 1.10p 1.10p 1.05p 1.08p 1200514
15/08/2024 1.20p 1.20p 1.08p 1.13p 3557251
14/08/2024 1.08p 1.20p 1.08p 1.15p 2072091
13/08/2024 1.08p 1.10p 1.05p 1.08p 11211015
12/08/2024 1.08p 1.08p 1.03p 1.08p 5852074
09/08/2024 1.08p 1.10p 1.05p 1.08p 1642207
08/08/2024 1.08p 1.10p 1.03p 1.08p 4318881
07/08/2024 1.08p 1.10p 1.05p 1.08p 979031
06/08/2024 1.13p 1.15p 1.01p 1.08p 13864567
05/08/2024 1.10p 1.15p 1.05p 1.13p 8115696
02/08/2024 1.25p 1.30p 1.15p 1.18p 6124466
01/08/2024 1.25p 1.30p 1.20p 1.25p 13178923
31/07/2024 1.28p 1.40p 1.00p 1.25p 24549072
30/07/2024 1.33p 1.40p 1.16p 1.28p 32451924
29/07/2024 1.15p 1.34p 1.07p 1.34p 29836372
26/07/2024 1.15p 1.20p 1.05p 1.15p 15374407
25/07/2024 1.05p 1.20p 1.02p 1.15p 21580788
24/07/2024 1.18p 1.20p 1.00p 1.05p 22153008
23/07/2024 1.23p 1.30p 1.10p 1.18p 20328740
22/07/2024 1.50p 1.70p 1.16p 1.23p 63363608
19/07/2024 1.40p 1.68p 1.30p 1.40p 32475452
18/07/2024 0.95p 1.45p 0.91p 1.35p 40972876
17/07/2024 0.95p 1.00p 0.91p 0.95p 3706169
16/07/2024 0.95p 1.03p 0.90p 0.95p 8189788
15/07/2024 0.93p 1.00p 0.81p 0.95p 4521083
12/07/2024 0.93p 1.00p 0.86p 0.90p 2325751
11/07/2024 0.98p 1.05p 0.83p 0.93p 7483889
10/07/2024 1.25p 1.40p 0.91p 0.98p 42851240
09/07/2024 0.48p 1.75p 0.48p 1.20p 42404600
08/07/2024 0.48p 0.50p 0.48p 0.48p 26000
05/07/2024 0.48p 0.48p 0.48p 0.48p 1541
04/07/2024 0.48p 0.50p 0.46p 0.48p 2767037
03/07/2024 0.48p 0.48p 0.48p 0.48p 0
02/07/2024 0.48p 0.48p 0.48p 0.48p 0
01/07/2024 0.48p 0.48p 0.45p 0.48p 60700
28/06/2024 0.50p 0.55p 0.45p 0.48p 1999410
27/06/2024 0.48p 0.55p 0.45p 0.50p 1775872
26/06/2024 0.48p 0.48p 0.47p 0.48p 0
25/06/2024 0.48p 0.48p 0.48p 0.48p 10362
24/06/2024 0.48p 0.48p 0.47p 0.48p 0
21/06/2024 0.48p 0.48p 0.46p 0.48p 641314
20/06/2024 0.48p 0.48p 0.46p 0.48p 1052
19/06/2024 0.48p 0.50p 0.48p 0.48p 301000
18/06/2024 0.48p 0.48p 0.47p 0.48p 0
17/06/2024 0.48p 0.48p 0.46p 0.48p 1984
14/06/2024 0.48p 0.48p 0.46p 0.48p 623760
13/06/2024 0.48p 0.48p 0.47p 0.48p 0
12/06/2024 0.48p 0.50p 0.46p 0.48p 623533
11/06/2024 0.53p 0.54p 0.45p 0.48p 6921366
10/06/2024 0.48p 0.69p 0.48p 0.53p 25888944
07/06/2024 0.48p 0.50p 0.46p 0.48p 41812
06/06/2024 0.53p 0.53p 0.46p 0.48p 367880
05/06/2024 0.53p 0.55p 0.50p 0.53p 2898134
04/06/2024 0.48p 0.50p 0.48p 0.48p 50150
03/06/2024 0.48p 0.50p 0.45p 0.48p 325452
31/05/2024 0.48p 0.48p 0.46p 0.48p 0
30/05/2024 0.48p 0.48p 0.47p 0.48p 0
29/05/2024 0.48p 0.48p 0.47p 0.48p 0
28/05/2024 0.48p 0.50p 0.45p 0.48p 50151
24/05/2024 0.48p 0.50p 0.48p 0.48p 73777
23/05/2024 0.48p 0.50p 0.47p 0.48p 779400
22/05/2024 0.48p 0.50p 0.45p 0.48p 1480992
21/05/2024 0.48p 0.50p 0.47p 0.48p 146635
20/05/2024 0.48p 0.48p 0.47p 0.48p 0
17/05/2024 0.48p 0.50p 0.47p 0.48p 10785
16/05/2024 0.48p 0.50p 0.48p 0.48p 10000
15/05/2024 0.48p 0.50p 0.48p 0.48p 100441
14/05/2024 0.48p 0.51p 0.48p 0.48p 847541
13/05/2024 0.48p 0.48p 0.46p 0.48p 250000
10/05/2024 0.48p 0.49p 0.46p 0.48p 104626
09/05/2024 0.48p 0.50p 0.48p 0.48p 10000
08/05/2024 0.48p 0.49p 0.46p 0.48p 816
07/05/2024 0.53p 0.53p 0.46p 0.48p 889133
03/05/2024 0.53p 0.53p 0.50p 0.53p 683794
02/05/2024 0.53p 0.53p 0.51p 0.53p 67737
01/05/2024 0.55p 0.55p 0.51p 0.53p 535905
30/04/2024 0.53p 0.53p 0.51p 0.53p 948461
29/04/2024 0.53p 0.53p 0.52p 0.53p 1500
26/04/2024 0.53p 0.53p 0.52p 0.53p 820994
25/04/2024 0.53p 0.53p 0.52p 0.53p 30000
24/04/2024 0.53p 0.53p 0.50p 0.53p 1969098
23/04/2024 0.53p 0.55p 0.51p 0.53p 123636
22/04/2024 0.53p 0.55p 0.51p 0.53p 954562
19/04/2024 0.53p 0.53p 0.51p 0.53p 0
18/04/2024 0.53p 0.53p 0.51p 0.53p 0
17/04/2024 0.53p 0.55p 0.51p 0.53p 38
16/04/2024 0.55p 0.60p 0.50p 0.53p 502075
15/04/2024 0.58p 0.60p 0.50p 0.55p 736707
12/04/2024 0.58p 0.58p 0.55p 0.58p 207815
11/04/2024 0.58p 0.58p 0.58p 0.58p 793988
10/04/2024 0.58p 0.59p 0.55p 0.58p 698018
09/04/2024 0.58p 0.58p 0.58p 0.58p 306250
08/04/2024 0.58p 0.60p 0.58p 0.58p 5000
05/04/2024 0.58p 0.58p 0.57p 0.58p 0
04/04/2024 0.58p 0.60p 0.58p 0.58p 1666
03/04/2024 0.58p 0.58p 0.55p 0.58p 29714
02/04/2024 0.58p 0.59p 0.58p 0.58p 200000
28/03/2024 0.65p 0.65p 0.52p 0.58p 531876
27/03/2024 0.65p 0.65p 0.56p 0.63p 199192
26/03/2024 0.65p 0.65p 0.60p 0.63p 81130
25/03/2024 0.65p 0.65p 0.61p 0.65p 57115
22/03/2024 0.65p 0.65p 0.61p 0.65p 26464
21/03/2024 0.65p 0.70p 0.61p 0.65p 7504
20/03/2024 0.65p 0.65p 0.65p 0.65p 500000
19/03/2024 0.65p 0.70p 0.63p 0.65p 7857
18/03/2024 0.65p 0.65p 0.60p 0.65p 13458
15/03/2024 0.65p 0.70p 0.65p 0.65p 1274
14/03/2024 0.65p 0.70p 0.63p 0.65p 37142
13/03/2024 0.65p 0.65p 0.63p 0.65p 100000
12/03/2024 0.65p 0.65p 0.62p 0.65p 0

*Close Price adjusted for both dividends and splits