Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/07/2022 120.00p 120.00p 120.00p 120.00p 0
07/07/2022 120.00p 120.00p 120.00p 120.00p 3410
06/07/2022 120.00p 120.00p 120.00p 120.00p 0
05/07/2022 120.00p 120.00p 115.00p 120.00p 826
04/07/2022 120.00p 125.00p 115.00p 120.00p 45626
01/07/2022 120.00p 120.00p 115.00p 120.00p 85
30/06/2022 120.00p 120.00p 120.00p 120.00p 0
29/06/2022 120.00p 120.00p 116.10p 120.00p 10123
28/06/2022 120.00p 120.00p 120.00p 120.00p 0
27/06/2022 120.00p 120.00p 119.00p 120.00p 74
24/06/2022 120.00p 120.00p 120.00p 120.00p 2260
23/06/2022 120.00p 120.00p 119.60p 120.00p 20000
22/06/2022 120.00p 120.00p 119.00p 120.00p 51
21/06/2022 120.00p 120.00p 120.00p 120.00p 0
20/06/2022 120.00p 120.00p 116.10p 120.00p 11689
17/06/2022 120.00p 120.00p 120.00p 120.00p 0
16/06/2022 120.00p 120.00p 116.00p 120.00p 20200
15/06/2022 120.00p 120.00p 118.50p 120.00p 35000
14/06/2022 120.00p 120.00p 119.75p 120.00p 1252
13/06/2022 120.00p 120.00p 119.90p 120.00p 7080
10/06/2022 117.50p 120.00p 115.00p 120.00p 67319
09/06/2022 117.50p 117.90p 117.50p 117.50p 825
08/06/2022 117.50p 117.50p 117.50p 117.50p 0
07/06/2022 117.50p 118.00p 117.50p 117.50p 2076
06/06/2022 117.50p 117.50p 115.00p 117.50p 4822
01/06/2022 117.50p 120.00p 117.50p 117.50p 6225
31/05/2022 117.50p 120.00p 117.50p 117.50p 6200
27/05/2022 117.50p 117.50p 117.50p 117.50p 0
26/05/2022 117.50p 120.00p 117.50p 117.50p 12850
25/05/2022 117.50p 120.00p 117.50p 117.50p 0
24/05/2022 120.00p 120.00p 120.00p 120.00p 0
23/05/2022 120.00p 120.00p 120.00p 120.00p 0
20/05/2022 120.00p 120.00p 120.00p 120.00p 50
19/05/2022 120.00p 120.00p 115.00p 120.00p 700
18/05/2022 120.00p 120.00p 120.00p 120.00p 2000
17/05/2022 122.50p 122.50p 115.00p 120.00p 18164
16/05/2022 122.50p 122.50p 122.00p 122.50p 811
13/05/2022 122.50p 122.50p 122.50p 122.50p 0
12/05/2022 120.00p 125.00p 120.00p 122.50p 10630
11/05/2022 120.00p 120.00p 120.00p 120.00p 0
10/05/2022 120.00p 120.00p 120.00p 120.00p 0
09/05/2022 122.50p 122.50p 120.00p 120.00p 4000
06/05/2022 125.00p 125.00p 120.00p 122.50p 4650
05/05/2022 130.00p 130.00p 125.00p 125.00p 2420
04/05/2022 130.00p 130.00p 130.00p 130.00p 0
03/05/2022 130.00p 130.00p 130.00p 130.00p 0
29/04/2022 130.00p 130.00p 130.00p 130.00p 0
28/04/2022 130.00p 130.00p 130.00p 130.00p 0
27/04/2022 130.00p 130.00p 125.00p 130.00p 3
26/04/2022 130.00p 134.00p 125.00p 127.50p 10000
25/04/2022 132.50p 132.50p 127.00p 130.00p 18825
22/04/2022 130.00p 130.00p 125.65p 130.00p 4896
21/04/2022 130.00p 130.00p 125.63p 130.00p 359
20/04/2022 130.00p 130.00p 130.00p 130.00p 0
19/04/2022 130.00p 130.00p 130.00p 130.00p 0
14/04/2022 130.00p 130.00p 125.50p 130.00p 120
13/04/2022 130.00p 130.00p 130.00p 130.00p 11170
12/04/2022 130.00p 130.00p 125.00p 127.50p 6190
11/04/2022 130.00p 130.00p 126.00p 130.00p 2300
08/04/2022 130.00p 131.00p 130.00p 130.00p 8683
07/04/2022 130.00p 131.00p 130.00p 130.00p 55
06/04/2022 135.00p 138.00p 130.00p 130.00p 5804
05/04/2022 135.00p 135.00p 135.00p 135.00p 7435
04/04/2022 135.00p 135.00p 132.60p 135.00p 1026
01/04/2022 135.00p 135.00p 135.00p 135.00p 737
31/03/2022 135.00p 135.00p 135.00p 135.00p 0
30/03/2022 135.00p 135.00p 135.00p 135.00p 560
29/03/2022 135.00p 135.00p 132.60p 135.00p 1835
28/03/2022 136.00p 136.00p 132.00p 135.00p 10000
25/03/2022 136.00p 137.00p 136.00p 136.00p 5642
24/03/2022 136.00p 137.00p 133.00p 136.00p 11170
23/03/2022 135.00p 140.00p 132.00p 136.00p 4256
22/03/2022 135.00p 140.00p 131.00p 135.00p 3510
21/03/2022 135.00p 139.00p 130.00p 135.00p 16462
18/03/2022 135.00p 137.74p 135.00p 135.00p 8100
17/03/2022 135.00p 135.00p 130.00p 135.00p 3853
16/03/2022 135.00p 135.00p 135.00p 135.00p 0
15/03/2022 135.00p 135.00p 135.00p 135.00p 0
14/03/2022 135.00p 135.00p 130.00p 135.00p 3676
11/03/2022 135.00p 135.00p 130.12p 135.00p 5000
10/03/2022 135.00p 140.00p 135.00p 135.00p 15626
09/03/2022 137.50p 137.50p 130.00p 135.00p 6073
08/03/2022 137.50p 137.50p 137.50p 137.50p 0
07/03/2022 137.50p 137.50p 130.00p 137.50p 3281
04/03/2022 140.00p 145.00p 137.50p 137.50p 4283
03/03/2022 140.00p 140.00p 140.00p 140.00p 0
02/03/2022 140.00p 145.00p 135.15p 140.00p 3635
01/03/2022 140.00p 140.00p 135.10p 140.00p 10
28/02/2022 142.50p 142.50p 135.00p 140.00p 21185
25/02/2022 142.50p 142.50p 137.50p 142.50p 4700
24/02/2022 145.00p 145.00p 135.00p 142.50p 1417
23/02/2022 145.00p 145.00p 145.00p 145.00p 0
22/02/2022 145.00p 150.00p 140.00p 145.00p 1629
21/02/2022 147.50p 147.50p 147.50p 147.50p 0
18/02/2022 147.50p 150.00p 147.50p 147.50p 14000
17/02/2022 147.50p 147.50p 147.50p 147.50p 0
16/02/2022 147.50p 147.50p 147.50p 147.50p 0
15/02/2022 147.50p 147.50p 141.50p 147.50p 685
14/02/2022 147.50p 147.50p 147.50p 147.50p 0

*Close Price adjusted for both dividends and splits