Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 64.00p 68.00p 60.00p 64.00p 15635
24/04/2023 64.00p 68.00p 61.00p 64.00p 48052
21/04/2023 66.50p 69.00p 62.00p 63.50p 9803
20/04/2023 66.50p 70.00p 63.00p 66.50p 2527
19/04/2023 67.50p 70.00p 62.00p 66.50p 10213
18/04/2023 67.50p 67.50p 65.00p 67.50p 14
17/04/2023 67.50p 70.00p 62.00p 67.50p 1925
14/04/2023 67.50p 70.00p 65.00p 67.50p 1553
13/04/2023 67.50p 72.00p 67.45p 67.50p 786
12/04/2023 67.50p 70.00p 65.00p 67.50p 738
11/04/2023 69.00p 72.00p 65.00p 67.50p 6690
06/04/2023 69.00p 69.41p 68.00p 68.50p 4200
05/04/2023 68.50p 72.00p 66.00p 68.50p 14763
04/04/2023 68.50p 69.41p 68.50p 68.50p 603
03/04/2023 68.50p 72.00p 65.00p 68.50p 1356
31/03/2023 69.00p 72.00p 65.00p 68.50p 1922
30/03/2023 69.00p 69.00p 68.05p 69.00p 0
29/03/2023 72.50p 74.00p 66.00p 69.00p 8218
28/03/2023 72.50p 75.00p 72.00p 72.50p 203
27/03/2023 73.50p 75.00p 70.00p 72.50p 6840
24/03/2023 73.50p 76.00p 70.10p 73.00p 468
23/03/2023 73.00p 73.00p 71.50p 73.00p 0
22/03/2023 74.50p 76.00p 72.00p 73.00p 2589
21/03/2023 74.50p 75.12p 72.00p 74.50p 2003
20/03/2023 74.50p 75.12p 74.50p 74.50p 50484
17/03/2023 74.50p 83.50p 72.00p 83.50p 3994
16/03/2023 74.50p 76.00p 74.50p 76.00p 3
15/03/2023 76.00p 77.00p 76.00p 76.00p 12
14/03/2023 76.00p 77.00p 75.12p 77.00p 1912
13/03/2023 76.00p 78.50p 75.00p 76.00p 107
10/03/2023 76.00p 76.70p 75.12p 76.00p 1244
09/03/2023 77.50p 77.50p 75.00p 76.00p 5238
08/03/2023 76.00p 80.00p 76.00p 78.00p 11065
07/03/2023 80.00p 80.00p 75.10p 77.00p 11849
06/03/2023 77.50p 84.00p 77.50p 77.50p 20770
03/03/2023 77.50p 80.00p 76.30p 77.00p 39919
02/03/2023 77.50p 80.00p 77.50p 77.50p 2143
01/03/2023 77.50p 77.50p 75.00p 77.50p 53293
28/02/2023 77.50p 77.50p 76.92p 77.50p 0
27/02/2023 77.50p 77.50p 77.50p 77.50p 139
24/02/2023 77.50p 77.50p 76.92p 77.50p 0
23/02/2023 77.50p 77.50p 77.50p 77.50p 6400
22/02/2023 77.50p 79.00p 77.50p 77.50p 6467
21/02/2023 77.50p 77.50p 76.92p 77.50p 0
20/02/2023 77.50p 80.00p 77.50p 77.50p 1529
17/02/2023 77.50p 79.50p 75.10p 77.50p 8610
16/02/2023 77.50p 80.00p 75.10p 77.50p 2011
15/02/2023 77.50p 80.00p 75.00p 77.50p 5227
14/02/2023 77.50p 80.00p 77.50p 77.50p 134182
13/02/2023 77.50p 77.50p 75.10p 77.50p 1304
10/02/2023 77.50p 77.50p 76.92p 77.50p 0
09/02/2023 77.50p 79.25p 77.50p 77.50p 2478
08/02/2023 77.50p 77.50p 76.92p 77.50p 0
07/02/2023 77.50p 77.50p 77.50p 77.50p 6000
06/02/2023 76.00p 80.00p 76.00p 77.50p 2000
03/02/2023 76.00p 80.00p 75.10p 76.00p 2025
02/02/2023 78.50p 80.00p 76.00p 76.00p 70
01/02/2023 76.00p 80.00p 72.00p 76.00p 2631
31/01/2023 76.00p 80.00p 72.80p 76.00p 18
30/01/2023 76.00p 80.00p 74.40p 76.00p 128
27/01/2023 76.00p 76.00p 72.00p 76.00p 3
26/01/2023 78.50p 80.00p 76.00p 76.00p 10125
25/01/2023 76.00p 80.00p 76.00p 76.00p 5979
24/01/2023 76.00p 80.00p 76.00p 76.00p 4958
23/01/2023 76.00p 80.00p 74.10p 76.00p 2784
20/01/2023 76.00p 78.00p 76.00p 76.00p 67
19/01/2023 76.00p 76.00p 72.00p 76.00p 20
18/01/2023 72.50p 80.00p 72.50p 76.00p 94684
17/01/2023 72.50p 75.00p 70.00p 72.50p 262049
16/01/2023 72.50p 72.50p 70.00p 72.50p 2573
13/01/2023 75.00p 75.00p 71.95p 72.50p 6949
12/01/2023 75.00p 78.00p 74.90p 75.00p 757
11/01/2023 80.00p 80.00p 70.00p 75.00p 16403
10/01/2023 80.00p 85.00p 76.00p 80.00p 2502
09/01/2023 80.00p 82.06p 80.00p 80.00p 0
06/01/2023 82.50p 82.50p 76.00p 80.00p 4531
05/01/2023 85.00p 90.00p 80.00p 82.50p 1561
04/01/2023 85.00p 90.00p 80.00p 85.00p 222
03/01/2023 85.00p 90.00p 80.00p 85.00p 1628
30/12/2022 85.00p 85.71p 85.00p 85.00p 0
29/12/2022 85.00p 85.00p 84.40p 85.00p 1509
28/12/2022 82.50p 85.00p 80.00p 85.00p 600
23/12/2022 85.00p 86.20p 85.00p 85.00p 87
22/12/2022 85.00p 85.00p 84.90p 85.00p 162
21/12/2022 85.00p 86.20p 80.70p 85.00p 1310
20/12/2022 85.00p 85.71p 85.00p 85.00p 0
19/12/2022 85.00p 86.50p 85.00p 85.00p 1109
16/12/2022 85.00p 90.00p 83.00p 85.00p 160
15/12/2022 85.00p 85.71p 85.00p 85.00p 0
14/12/2022 85.00p 90.00p 85.00p 85.00p 3649
13/12/2022 87.50p 90.00p 85.00p 88.00p 16512
12/12/2022 87.50p 87.50p 85.00p 87.50p 4
09/12/2022 90.00p 90.00p 85.70p 87.50p 7713
08/12/2022 90.00p 90.86p 90.00p 90.00p 0
07/12/2022 92.50p 92.50p 90.00p 90.00p 1000
06/12/2022 92.50p 92.50p 90.10p 92.50p 83
05/12/2022 92.50p 95.00p 89.00p 89.00p 15089
02/12/2022 92.50p 92.50p 90.00p 92.50p 8199
01/12/2022 92.50p 95.00p 90.00p 92.50p 25812
30/11/2022 92.50p 92.50p 91.50p 92.50p 3750
29/11/2022 92.50p 92.50p 91.90p 92.50p 1075
28/11/2022 95.00p 95.00p 90.00p 92.50p 4833
25/11/2022 95.00p 96.00p 95.00p 95.00p 0
24/11/2022 95.00p 96.00p 95.00p 95.00p 0
23/11/2022 95.00p 100.00p 95.00p 95.00p 2
22/11/2022 95.00p 95.90p 95.00p 95.00p 55
21/11/2022 97.50p 97.50p 95.00p 95.00p 2428
18/11/2022 97.50p 97.50p 95.00p 97.50p 10245
17/11/2022 97.50p 98.15p 95.00p 97.50p 2641
16/11/2022 97.50p 97.50p 96.90p 97.50p 13806
15/11/2022 97.50p 97.50p 96.67p 97.50p 0
14/11/2022 97.50p 97.50p 96.67p 97.50p 0
11/11/2022 97.50p 97.50p 97.00p 97.50p 2984
10/11/2022 97.50p 97.50p 96.67p 97.50p 0
09/11/2022 97.50p 97.50p 96.90p 97.50p 3000
08/11/2022 97.50p 97.50p 96.67p 97.50p 0
07/11/2022 97.50p 97.50p 96.67p 97.50p 0
04/11/2022 97.50p 97.50p 96.90p 97.50p 526
03/11/2022 97.50p 97.50p 96.67p 97.50p 0
02/11/2022 97.50p 97.50p 96.67p 97.50p 0
01/11/2022 97.50p 97.50p 96.90p 97.50p 9247
31/10/2022 97.50p 97.50p 96.67p 97.50p 0
28/10/2022 97.50p 97.50p 96.67p 97.50p 0
27/10/2022 97.50p 97.50p 96.67p 97.50p 0
26/10/2022 97.50p 97.50p 97.00p 97.50p 32025
25/10/2022 97.50p 97.50p 96.67p 97.50p 0
24/10/2022 97.50p 97.50p 95.00p 97.50p 250
21/10/2022 97.50p 97.50p 95.00p 97.50p 1995
20/10/2022 97.50p 97.50p 95.00p 97.50p 9725
19/10/2022 97.50p 97.50p 95.00p 97.50p 5000
18/10/2022 97.50p 98.50p 95.00p 97.50p 13663
17/10/2022 95.00p 97.00p 95.00p 95.00p 2408
14/10/2022 95.00p 95.00p 91.00p 95.00p 10000
13/10/2022 95.00p 95.00p 95.00p 95.00p 0
12/10/2022 95.00p 95.00p 95.00p 95.00p 0
11/10/2022 95.00p 100.00p 95.00p 95.00p 9480
10/10/2022 95.00p 95.00p 95.00p 95.00p 0
07/10/2022 95.00p 95.00p 95.00p 95.00p 0
06/10/2022 95.00p 95.00p 90.00p 95.00p 516
05/10/2022 95.00p 95.00p 95.00p 95.00p 0
04/10/2022 95.00p 95.00p 95.00p 95.00p 0
03/10/2022 95.00p 95.00p 95.00p 95.00p 0
30/09/2022 95.00p 95.00p 94.00p 95.00p 10
29/09/2022 95.00p 95.00p 90.00p 95.00p 194764
28/09/2022 95.00p 95.00p 90.00p 95.00p 10324
27/09/2022 97.50p 97.50p 94.80p 97.50p 207
26/09/2022 97.50p 100.00p 90.00p 100.00p 3039
23/09/2022 97.50p 97.50p 90.00p 97.50p 5611
22/09/2022 97.50p 100.00p 97.50p 97.50p 2320
21/09/2022 97.50p 97.50p 97.50p 97.50p 0
20/09/2022 97.50p 97.50p 90.00p 97.50p 1051
16/09/2022 97.50p 97.50p 90.00p 97.50p 12531
15/09/2022 97.50p 97.50p 97.50p 97.50p 0
14/09/2022 97.50p 97.50p 97.50p 97.50p 0
13/09/2022 97.50p 97.50p 97.50p 97.50p 0
12/09/2022 100.00p 104.90p 95.00p 97.50p 13750
09/09/2022 100.00p 100.00p 100.00p 100.00p 0
08/09/2022 100.00p 103.00p 97.00p 100.00p 6080
07/09/2022 112.00p 112.00p 95.00p 100.00p 22003
06/09/2022 112.00p 112.50p 112.50p 112.50p 0
05/09/2022 112.50p 113.00p 110.00p 112.50p 1517
02/09/2022 112.50p 112.50p 112.50p 112.50p 0
01/09/2022 112.50p 114.00p 110.00p 112.50p 2728
31/08/2022 112.50p 114.50p 110.00p 112.50p 5676
30/08/2022 113.50p 116.25p 110.00p 112.50p 4622
26/08/2022 116.00p 116.00p 113.50p 113.50p 0
25/08/2022 117.50p 117.50p 115.00p 116.00p 4672
24/08/2022 117.50p 117.50p 115.00p 117.50p 4150
23/08/2022 117.50p 117.50p 117.50p 117.50p 0
22/08/2022 117.50p 117.50p 117.50p 117.50p 51
19/08/2022 117.50p 117.50p 115.00p 117.50p 218
18/08/2022 117.50p 117.50p 115.00p 117.50p 685
17/08/2022 116.50p 120.00p 116.50p 117.50p 5575
16/08/2022 114.00p 116.50p 114.00p 116.50p 0
15/08/2022 116.50p 116.50p 115.00p 116.50p 439
12/08/2022 116.50p 116.50p 116.50p 116.50p 0
11/08/2022 116.50p 116.50p 116.50p 116.50p 50995
10/08/2022 116.50p 116.50p 116.50p 116.50p 0
09/08/2022 114.00p 116.50p 114.00p 116.50p 0
08/08/2022 116.50p 116.50p 115.00p 116.50p 1605
05/08/2022 117.50p 117.50p 115.00p 116.50p 5060
04/08/2022 117.50p 117.50p 117.50p 117.50p 0
03/08/2022 117.50p 117.50p 115.00p 117.50p 15
02/08/2022 120.00p 120.00p 115.00p 117.50p 1072
01/08/2022 120.00p 120.00p 115.00p 120.00p 1851
29/07/2022 120.00p 120.00p 120.00p 120.00p 2225
28/07/2022 120.00p 120.00p 120.00p 120.00p 0
27/07/2022 120.00p 120.00p 120.00p 120.00p 0
26/07/2022 120.00p 120.00p 117.00p 120.00p 3840
25/07/2022 120.00p 120.00p 120.00p 120.00p 0
22/07/2022 120.00p 120.00p 120.00p 120.00p 2250
21/07/2022 120.00p 120.00p 116.25p 120.00p 125
20/07/2022 120.00p 120.00p 120.00p 120.00p 0
19/07/2022 120.00p 120.00p 120.00p 120.00p 0
18/07/2022 120.00p 120.00p 120.00p 120.00p 0
15/07/2022 120.00p 120.00p 120.00p 120.00p 0
14/07/2022 120.00p 120.00p 120.00p 120.00p 0
13/07/2022 120.00p 120.00p 115.00p 120.00p 4
12/07/2022 120.00p 120.00p 120.00p 120.00p 0
11/07/2022 120.00p 120.00p 120.00p 120.00p 0

*Close Price adjusted for both dividends and splits