Mindflair Plc (MFAI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -19.512195122 | 1.025 | 1.25 | 0.825 | 19283176 | 1.03475727 | DE |
| 4 | 0.225 | 37.5 | 0.6 | 1.475 | 0.55 | 50650332 | 1.03094368 | DE |
| 12 | 0.025 | 3.125 | 0.8 | 1.475 | 0.55 | 18977343 | 1.01490732 | DE |
| 26 | -0.275 | -25 | 1.1 | 1.475 | 0.55 | 10171085 | 1.00635936 | DE |
| 52 | -0.025 | -2.94117647059 | 0.85 | 1.65 | 0.475 | 7212611 | 1.03642484 | DE |
| 156 | -6.875 | -89.2857142857 | 7.7 | 7.7 | 0.475 | 2760893 | 1.3004451 | DE |
| 260 | -2.025 | -71.0526315789 | 2.85 | 18 | 0.475 | 2219072 | 2.99328043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.875 | -0.075 | -7.89 | 0.95 | 0.95 | 0.875 | 12994367 |
| 1738603800 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.925 | 17369259 |
| 1738344600 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 1 | 7613137 |
| 1738258200 | 1.1 | 0 | 0.00 | 1.15 | 1.25 | 1.075 | 25284489 |
| 1738171800 | 1.1 | 0.08 | 7.32 | 1.025 | 1.175 | 1.025 | 33154626 |
| 1738085400 | 1.025 | -0.2 | -16.33 | 1.225 | 1.225 | 1.025 | 45496990 |
| 1737999000 | 1.225 | -0.18 | -12.50 | 1.375 | 1.475 | 1.175 | 45680497 |
| 1737739800 | 1.4 | 0.15 | 12.00 | 1.275 | 1.425 | 1.275 | 41278737 |
| 1737653400 | 1.25 | 0.2 | 19.05 | 1.1 | 1.325 | 1.075 | 88540915 |
| 1737567000 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1 | 41656061 |
| 1737480600 | 1.1 | 0.05 | 4.76 | 1.05 | 1.275 | 1.05 | 77306510 |
| 1737394200 | 1.05 | 0.2 | 23.53 | 0.85 | 1.075 | 0.85 | 44413966 |
| 1737135000 | 0.85 | -0.075 | -8.11 | 0.9 | 0.95 | 0.85 | 33153830 |
| 1737048600 | 0.925 | -0.025 | -2.63 | 0.925 | 1.05 | 0.925 | 40467916 |
| 1736962200 | 0.95 | 0.125 | 15.15 | 0.825 | 1.175 | 0.75 | 146096860 |
| 1736875800 | 0.825 | -0.025 | -2.94 | 0.85 | 0.875 | 0.75 | 34212754 |
| 1736789400 | 0.85 | 0.025 | 3.03 | 0.875 | 1 | 0.8 | 54664457 |
| 1736530200 | 0.825 | -0.335 | -28.88 | 1.375 | 1.4 | 0.775 | 119029001 |
| 1736443800 | 1.16 | 0.56 | 93.33 | 0.6 | 1.175 | 0.55 | 103688364 |
| 1736357400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 903901 |
| 1736271000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 195854 |
| 1736184600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 599330 |
| 1735925400 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 294559 |
| 1735839000 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 515932 |
| 1735666200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735579800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 499813 |
| 1735320600 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 1319553 |
| 1735061400 | 0.625 | -0.05 | -7.41 | 0.65 | 0.65 | 0.625 | 934827 |
| 1734975000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 20072 |
| 1734715800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 1751321 |
| 1734629400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 351218 |
| 1734543000 | 0.7 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 682844 |
| 1734456600 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 889861 |
| 1734370200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1306144 |
| 1734111000 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 2203791 |
| 1734024600 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 7113429 |
| 1733938200 | 0.7 | -0.1 | -12.50 | 0.8 | 0.8 | 0.7 | 3277771 |
| 1733851800 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.775 | 7672928 |
| 1733765400 | 0.85 | 0.1 | 13.33 | 0.75 | 0.9 | 0.75 | 18535125 |
| 1733506200 | 0.75 | -0.025 | -3.23 | 0.75 | 0.775 | 0.75 | 799351 |
| 1733419800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 2787698 |
| 1733333400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 330607 |
| 1733247000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 97228 |
| 1733160600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 614585 |
| 1732901400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 125 |
| 1732815000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 985735 |
| 1732728600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1489817 |
| 1732642200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1247849 |
| 1732555800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1254525 |
| 1732296600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 325352 |
| 1732210200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 892124 |
| 1732123800 | 0.8 | -0.025 | -3.03 | 0.8 | 0.825 | 0.8 | 4445455 |
| 1732037400 | 0.825 | 0 | 0.00 | 0.8 | 0.825 | 0.8 | 1178279 |
| 1731951000 | 0.825 | 0.025 | 3.12 | 0.8 | 0.825 | 0.8 | 1822886 |
| 1731691800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 752481 |
| 1731605400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 501765 |
| 1731519000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1011685 |
| 1731432600 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 1886514 |
| 1731346200 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 736689 |
| 1731087000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3514304 |
| 1731000600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 78874 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1216873 |
| 1730827800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 162662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
