Mindflair Plc (MFAI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -3.84615384615 | 0.91 | 0.925 | 0.875 | 4399990 | 0.8855384 | DE |
| 4 | -0.225 | -20.4545454545 | 1.1 | 1.175 | 0.825 | 6270836 | 0.9929277 | DE |
| 12 | 0.4 | 84.2105263158 | 0.475 | 1.65 | 0.475 | 11659529 | 1.14281977 | DE |
| 26 | 0.225 | 34.6153846154 | 0.65 | 1.65 | 0.475 | 6137749 | 1.09085791 | DE |
| 52 | -0.675 | -43.5483870968 | 1.55 | 1.65 | 0.475 | 3451818 | 1.09462662 | DE |
| 156 | -7.725 | -89.8255813953 | 8.6 | 8.6 | 0.475 | 1544767 | 2.28315103 | DE |
| 260 | -1.425 | -61.9565217391 | 2.3 | 18 | 0.475 | 1473634 | 4.36377064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726245000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1648332 |
| 1726158600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 3267521 |
| 1726072200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 5639023 |
| 1725985800 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 3819633 |
| 1725899400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3618813 |
| 1725640200 | 0.9 | -0.01 | -1.10 | 0.91 | 0.925 | 0.875 | 5654961 |
| 1725553800 | 0.91 | 0 | 0.00 | 0.91 | 0.925 | 0.91 | 8043777 |
| 1725467400 | 0.91 | -0.065 | -6.67 | 0.95 | 0.95 | 0.825 | 13497952 |
| 1725381000 | 0.975 | -0.2 | -17.02 | 1.175 | 1.175 | 0.975 | 21362502 |
| 1725294600 | 1.175 | 0.08 | 6.82 | 1.125 | 1.175 | 1.1 | 10820807 |
| 1725035400 | 1.1 | 0.08 | 7.32 | 1.025 | 1.125 | 0.975 | 8013215 |
| 1724949000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 3330947 |
| 1724862600 | 1.025 | -0.05 | -4.65 | 1.075 | 1.075 | 1.025 | 1674049 |
| 1724776200 | 1.075 | 0.02 | 2.38 | 1.05 | 1.075 | 1.05 | 4271147 |
| 1724430600 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 2812812 |
| 1724344200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 4073763 |
| 1724257800 | 1.025 | -0.03 | -2.38 | 1.05 | 1.075 | 1.025 | 5180814 |
| 1724171400 | 1.05 | 0.03 | 2.44 | 1.025 | 1.1 | 1.025 | 7970947 |
| 1724085000 | 1.025 | -0.05 | -4.65 | 1.075 | 1.075 | 0.975 | 4392689 |
| 1723825800 | 1.075 | -0.05 | -4.44 | 1.1 | 1.125 | 1.075 | 1700514 |
| 1723739400 | 1.125 | -0.03 | -2.17 | 1.2 | 1.2 | 1.125 | 4307251 |
| 1723653000 | 1.15 | 0.08 | 6.98 | 1.075 | 1.15 | 1.075 | 2072091 |
| 1723566600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 11211015 |
| 1723480200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.025 | 5852074 |
| 1723221000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1642207 |
| 1723134600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.025 | 4318881 |
| 1723048200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 979031 |
| 1722961800 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1.025 | 17864567 |
| 1722875400 | 1.125 | -0.05 | -4.26 | 1.1 | 1.125 | 1.05 | 8115696 |
| 1722616200 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.125 | 6124466 |
| 1722529800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 13178923 |
| 1722443400 | 1.25 | -0.03 | -1.96 | 1.275 | 1.375 | 1.25 | 27549071 |
| 1722357000 | 1.275 | -0.07 | -4.85 | 1.325 | 1.35 | 1.25 | 34051925 |
| 1722270600 | 1.34 | 0.19 | 16.52 | 1.15 | 1.34 | 1.075 | 32181989 |
| 1722011400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.05 | 16999407 |
| 1721925000 | 1.15 | 0.1 | 9.52 | 1.05 | 1.2 | 1.025 | 23580787 |
| 1721838600 | 1.05 | -0.13 | -10.64 | 1.175 | 1.175 | 1.05 | 22153007 |
| 1721752200 | 1.175 | -0.05 | -4.08 | 1.225 | 1.25 | 1.125 | 20328739 |
| 1721665800 | 1.225 | -0.18 | -12.50 | 1.5 | 1.55 | 1.15 | 65063609 |
| 1721406600 | 1.4 | 0.05 | 3.70 | 1.4 | 1.6 | 1.35 | 32975453 |
| 1721320200 | 1.35 | 0.4 | 42.11 | 0.95 | 1.4 | 0.95 | 42172876 |
| 1721233800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.925 | 3706169 |
| 1721147400 | 0.95 | 0 | 0.00 | 0.95 | 1 | 0.95 | 9739788 |
| 1721061000 | 0.95 | 0.05 | 5.56 | 0.925 | 0.95 | 0.85 | 4521083 |
| 1720801800 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.875 | 4025751 |
| 1720715400 | 0.925 | -0.05 | -5.13 | 0.975 | 0.975 | 0.9 | 7483889 |
| 1720629000 | 0.975 | -0.225 | -18.75 | 1.25 | 1.31 | 0.95 | 46066241 |
| 1720542600 | 1.2 | 0.73 | 152.63 | 0.475 | 1.65 | 0.475 | 46579976 |
| 1720456200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 26000 |
| 1720197000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1541 |
| 1720110600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 2767037 |
| 1720024200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1719937800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1719851400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 60700 |
| 1719592200 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 1999410 |
| 1719505800 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 1775872 |
| 1719419400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1719333000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 10362 |
| 1719246600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1718987400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 641314 |
| 1718901000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1052 |
| 1718814600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 601000 |
| 1718728200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1718641800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
