ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,490.00
-0.24%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37765
0.00%
Bitcoin
69,346.22
0.02%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Mindflair Plc (MFAI)

  7. Mindflair Plc (MFAI) Historical

MFAI Mindflair Plc

0.475
0.00 (0.00%)
Jun 07 2024 - Closed
Delayed by 15 minutes

MFAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.475 0.00 0.00% 0.475 0.475 0.475 41,812
Jun 06 2024 0.475 -0.05 -9.52% 0.525 0.525 0.475 367,880
Jun 05 2024 0.525 0.05 10.53% 0.525 0.525 0.525 2,898,134
Jun 04 2024 0.475 0.00 0.00% 0.475 0.475 0.475 50,150
Jun 03 2024 0.475 0.00 0.00% 0.475 0.475 0.475 325,452
May 31 2024 0.475 0.00 0.00% 0.475 0.475 0.475 0.00
May 30 2024 0.475 0.00 0.00% 0.475 0.475 0.475 0.00
May 29 2024 0.475 0.00 0.00% 0.475 0.475 0.475 0.00
May 28 2024 0.475 0.00 0.00% 0.475 0.475 0.475 50,151
May 24 2024 0.475 0.00 0.00% 0.475 0.475 0.475 73,777
May 23 2024 0.475 0.00 0.00% 0.475 0.475 0.475 779,400
May 22 2024 0.475 0.00 0.00% 0.475 0.475 0.475 1,480,992
May 21 2024 0.475 0.00 0.00% 0.475 0.475 0.475 146,635
May 20 2024 0.475 0.00 0.00% 0.475 0.475 0.475 0.00
May 17 2024 0.475 0.00 0.00% 0.475 0.475 0.475 10,785
May 16 2024 0.475 0.00 0.00% 0.475 0.475 0.475 10,000
May 15 2024 0.475 0.00 0.00% 0.475 0.475 0.475 100,441
May 14 2024 0.475 0.00 0.00% 0.475 0.475 0.475 847,541
May 13 2024 0.475 0.00 0.00% 0.475 0.475 0.475 250,000
May 10 2024 0.475 0.00 0.00% 0.475 0.475 0.475 104,626
May 09 2024 0.475 0.00 0.00% 0.475 0.475 0.475 10,000
May 08 2024 0.475 0.00 0.00% 0.475 0.475 0.475 816
May 07 2024 0.475 -0.05 -9.52% 0.525 0.525 0.475 1,089,133
May 03 2024 0.525 0.00 0.00% 0.525 0.525 0.525 683,794
May 02 2024 0.525 0.00 0.00% 0.525 0.525 0.525 67,737
May 01 2024 0.525 0.00 0.00% 0.55 0.55 0.525 535,905
Apr 30 2024 0.525 0.00 0.00% 0.525 0.525 0.525 948,461
Apr 29 2024 0.525 0.00 0.00% 0.525 0.525 0.525 1,500
Apr 26 2024 0.525 0.00 0.00% 0.525 0.525 0.525 820,994
Apr 25 2024 0.525 0.00 0.00% 0.525 0.525 0.525 30,000
Apr 24 2024 0.525 0.00 0.00% 0.525 0.525 0.525 1,969,098
Apr 23 2024 0.525 0.00 0.00% 0.525 0.525 0.525 123,636
Apr 22 2024 0.525 0.00 0.00% 0.525 0.525 0.525 954,562
Apr 19 2024 0.525 0.00 0.00% 0.525 0.525 0.525 0.00
Apr 18 2024 0.525 0.00 0.00% 0.525 0.525 0.525 0.00
Apr 17 2024 0.525 0.00 0.00% 0.525 0.525 0.525 38
Apr 16 2024 0.525 -0.025 -4.55% 0.55 0.55 0.525 502,075
Apr 15 2024 0.55 -0.025 -4.35% 0.575 0.575 0.55 736,707
Apr 12 2024 0.575 0.00 0.00% 0.575 0.575 0.575 207,815
Apr 11 2024 0.575 0.00 0.00% 0.575 0.575 0.575 793,988
Apr 10 2024 0.575 0.00 0.00% 0.575 0.575 0.575 698,018
Apr 09 2024 0.575 0.00 0.00% 0.575 0.575 0.575 306,250
Apr 08 2024 0.575 0.00 0.00% 0.575 0.60 0.575 5,000
Apr 05 2024 0.575 0.00 0.00% 0.575 0.575 0.575 0.00
Apr 04 2024 0.575 0.00 0.00% 0.575 0.575 0.575 3,751,666
Apr 03 2024 0.575 0.00 0.00% 0.575 0.575 0.575 29,714
Apr 02 2024 0.575 0.00 0.00% 0.575 0.575 0.575 200,000
Mar 28 2024 0.575 -0.05 -8.00% 0.65 0.65 0.575 531,876
Mar 27 2024 0.625 0.00 0.00% 0.65 0.65 0.625 199,192
Mar 26 2024 0.625 -0.025 -3.85% 0.65 0.65 0.625 81,130
Mar 25 2024 0.65 0.00 0.00% 0.65 0.65 0.65 57,115
Mar 22 2024 0.65 0.00 0.00% 0.65 0.65 0.65 26,464
Mar 21 2024 0.65 0.00 0.00% 0.65 0.65 0.65 7,504
Mar 20 2024 0.65 0.00 0.00% 0.65 0.65 0.65 500,000
Mar 19 2024 0.65 0.00 0.00% 0.65 0.65 0.65 7,857
Mar 18 2024 0.65 0.00 0.00% 0.65 0.65 0.65 13,458
Mar 15 2024 0.65 0.00 0.00% 0.65 0.65 0.65 1,274
Mar 14 2024 0.65 0.00 0.00% 0.65 0.65 0.65 37,142
Mar 13 2024 0.65 0.00 0.00% 0.65 0.65 0.65 100,000
Mar 12 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Mar 11 2024 0.65 0.00 0.00% 0.65 0.65 0.65 10,000

Your Recent History

LSE
MFAI
Mindflair
USOTC
IRCDF
Intercede (PK)
TSXV
VIP
VIP Entertainment Techno...
BIT
UC24CK
Unicredit Bank
USOTC
PLRBF
Pluribus Technologies (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved