Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mind Gym

Date Open High Low Close* Volume
10/09/2018 166.50p 167.00p 166.50p 166.50p 2200
07/09/2018 166.50p 167.00p 166.50p 166.50p 179
06/09/2018 166.50p 167.00p 165.00p 166.50p 203806
05/09/2018 170.00p 170.00p 166.00p 166.50p 4451
04/09/2018 170.00p 170.00p 170.00p 170.00p 0
03/09/2018 170.00p 170.00p 168.00p 170.00p 101240
31/08/2018 170.00p 170.00p 168.00p 170.00p 1911
30/08/2018 170.00p 171.00p 170.00p 170.00p 145
29/08/2018 170.00p 170.00p 168.00p 170.00p 248045
28/08/2018 171.50p 171.50p 168.00p 170.00p 4955
24/08/2018 171.50p 171.50p 171.50p 171.50p 0
23/08/2018 173.50p 173.50p 168.00p 171.50p 5624
22/08/2018 173.50p 173.50p 173.50p 173.50p 143
21/08/2018 173.50p 174.25p 170.00p 173.50p 16703
20/08/2018 173.50p 174.50p 170.00p 173.50p 4348
17/08/2018 173.50p 174.50p 170.00p 173.50p 833
16/08/2018 173.50p 174.85p 170.00p 173.50p 2920
15/08/2018 173.50p 175.00p 173.50p 173.50p 1719
14/08/2018 173.50p 173.50p 173.50p 173.50p 0
13/08/2018 173.50p 175.95p 173.50p 173.50p 477
10/08/2018 173.50p 175.95p 170.00p 173.50p 2162
09/08/2018 175.50p 175.50p 169.00p 173.50p 2360024
08/08/2018 178.50p 178.50p 175.50p 175.50p 1124
07/08/2018 181.50p 181.50p 178.00p 178.50p 5200
06/08/2018 181.50p 182.00p 181.50p 181.50p 5776
03/08/2018 181.50p 181.50p 178.00p 181.50p 2274
02/08/2018 182.50p 182.50p 180.00p 181.50p 1552
01/08/2018 182.50p 182.50p 182.50p 182.50p 0
31/07/2018 182.50p 182.50p 182.50p 182.50p 0
30/07/2018 182.50p 183.50p 180.00p 182.50p 5717
27/07/2018 182.50p 183.50p 182.50p 182.50p 2997
26/07/2018 183.50p 187.00p 180.00p 182.50p 4023
25/07/2018 183.50p 187.00p 180.00p 183.50p 4162
24/07/2018 183.50p 185.00p 180.00p 183.50p 6932
23/07/2018 183.50p 187.00p 180.00p 183.50p 1206
20/07/2018 182.50p 187.00p 180.00p 183.50p 20671
19/07/2018 182.50p 185.00p 180.00p 182.50p 1601
18/07/2018 182.50p 185.00p 180.25p 182.50p 22174
17/07/2018 180.00p 185.00p 175.00p 182.50p 9594
16/07/2018 177.50p 180.00p 175.00p 180.00p 5951
13/07/2018 177.50p 177.85p 175.00p 177.50p 11936
12/07/2018 177.50p 178.00p 175.00p 177.50p 2351
11/07/2018 177.50p 179.00p 175.50p 177.50p 3001
10/07/2018 177.50p 177.50p 175.00p 177.50p 62000
09/07/2018 177.50p 177.50p 175.00p 177.50p 3564
06/07/2018 177.50p 177.50p 176.65p 177.50p 1698
05/07/2018 177.50p 177.50p 176.00p 177.50p 6804
04/07/2018 177.50p 177.50p 175.00p 177.50p 9222
03/07/2018 177.50p 179.00p 175.00p 177.50p 15029
02/07/2018 177.50p 179.75p 170.00p 177.50p 128831
29/06/2018 177.50p 180.00p 175.00p 177.50p 51729
28/06/2018 167.50p 190.00p 167.50p 177.50p 64527

*Close Price adjusted for both dividends and splits