Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/11/2023 38.50p 38.50p 37.00p 38.50p 6877
28/11/2023 38.50p 38.50p 37.35p 38.50p 4130
27/11/2023 38.50p 38.50p 37.35p 38.50p 1290
24/11/2023 38.50p 39.50p 37.30p 38.50p 34291
23/11/2023 38.50p 40.00p 38.00p 38.50p 57167
22/11/2023 40.50p 40.50p 37.00p 38.50p 5091
21/11/2023 40.50p 40.50p 39.50p 40.50p 0
20/11/2023 42.00p 42.00p 40.00p 40.50p 22280
17/11/2023 42.50p 42.50p 40.00p 42.00p 2
16/11/2023 42.00p 43.50p 42.00p 42.00p 10110
15/11/2023 42.00p 42.22p 42.00p 42.00p 0
14/11/2023 42.00p 42.00p 40.00p 42.00p 18966
13/11/2023 42.50p 42.50p 40.50p 42.00p 1370
10/11/2023 42.00p 44.00p 42.00p 42.00p 9
09/11/2023 42.00p 42.00p 42.00p 42.00p 1533
08/11/2023 42.00p 42.00p 40.00p 42.00p 13997
07/11/2023 40.50p 44.00p 37.00p 42.00p 58958
06/11/2023 40.50p 40.50p 38.05p 40.50p 508
03/11/2023 40.50p 43.65p 40.50p 40.50p 18
02/11/2023 40.50p 40.50p 40.50p 40.50p 0
01/11/2023 37.50p 42.00p 37.00p 40.50p 12038
31/10/2023 37.50p 38.21p 37.50p 37.50p 0
30/10/2023 37.50p 40.00p 37.50p 37.50p 25740
27/10/2023 37.50p 38.21p 37.50p 37.50p 0
26/10/2023 37.50p 38.21p 37.50p 37.50p 0
25/10/2023 37.50p 39.75p 37.50p 37.50p 1303
24/10/2023 35.50p 40.00p 33.00p 37.50p 5509
23/10/2023 35.50p 35.50p 34.25p 35.50p 900
20/10/2023 35.50p 37.65p 35.00p 35.50p 7716
19/10/2023 35.50p 38.33p 30.00p 35.50p 0
18/10/2023 35.00p 38.00p 33.00p 35.50p 3677
17/10/2023 35.00p 35.00p 35.00p 35.00p 2140
16/10/2023 33.50p 37.00p 33.50p 35.00p 310
13/10/2023 35.00p 35.00p 34.78p 35.00p 0
12/10/2023 34.50p 37.00p 33.00p 35.00p 54579
11/10/2023 34.50p 36.48p 34.50p 34.50p 2715
10/10/2023 34.50p 37.00p 33.00p 34.50p 2648
09/10/2023 38.50p 40.00p 32.00p 34.50p 256880
06/10/2023 55.50p 57.00p 53.00p 55.50p 14209
05/10/2023 55.50p 55.50p 55.50p 55.50p 0
04/10/2023 55.50p 55.50p 53.00p 55.50p 413
03/10/2023 57.50p 57.87p 56.50p 56.50p 4836
02/10/2023 56.50p 57.89p 56.50p 56.50p 93
29/09/2023 56.50p 56.50p 55.00p 56.50p 660
28/09/2023 56.50p 56.50p 55.00p 56.50p 317
27/09/2023 56.50p 56.50p 55.00p 56.50p 35
26/09/2023 56.50p 56.67p 56.50p 56.50p 0
25/09/2023 56.50p 58.00p 55.00p 56.50p 6667
22/09/2023 57.50p 57.50p 55.00p 56.50p 3453
21/09/2023 59.50p 60.00p 55.10p 57.50p 10516
20/09/2023 59.50p 59.50p 59.50p 59.50p 4450
19/09/2023 59.50p 62.00p 57.00p 59.50p 7
18/09/2023 59.50p 59.50p 55.00p 59.50p 31356
15/09/2023 59.50p 59.50p 57.00p 59.50p 233
14/09/2023 59.50p 62.00p 59.50p 59.50p 2016
13/09/2023 59.50p 59.50p 57.00p 59.50p 1644
12/09/2023 59.50p 62.00p 57.00p 59.50p 5397
11/09/2023 59.50p 59.50p 59.50p 59.50p 0
08/09/2023 59.50p 59.50p 57.25p 59.50p 45
07/09/2023 59.50p 59.50p 59.49p 59.50p 484
06/09/2023 59.50p 59.50p 59.50p 59.50p 0
05/09/2023 59.50p 59.50p 57.00p 59.50p 1800
04/09/2023 61.00p 62.00p 57.00p 59.50p 24538
01/09/2023 61.00p 61.11p 61.00p 61.00p 0
31/08/2023 61.00p 61.45p 61.00p 61.00p 7970
30/08/2023 61.50p 62.00p 60.00p 61.00p 4636
29/08/2023 61.00p 61.90p 60.21p 61.00p 12167
25/08/2023 61.00p 61.00p 60.00p 61.00p 778
24/08/2023 61.00p 61.66p 61.00p 61.00p 1602
23/08/2023 61.00p 61.89p 60.17p 61.00p 1297
22/08/2023 61.00p 61.11p 61.00p 61.00p 0
21/08/2023 61.00p 61.11p 61.00p 61.00p 0
18/08/2023 61.00p 61.00p 61.00p 61.00p 809
17/08/2023 61.50p 63.00p 60.00p 61.50p 13885
16/08/2023 61.50p 63.00p 61.00p 61.50p 4301
15/08/2023 61.50p 61.50p 60.00p 61.50p 4972
14/08/2023 62.50p 62.85p 61.50p 61.50p 10154
11/08/2023 62.50p 63.00p 62.50p 62.50p 3232
10/08/2023 61.50p 63.00p 61.50p 62.50p 14148
09/08/2023 62.50p 62.50p 62.00p 62.50p 3449
08/08/2023 62.50p 63.00p 62.00p 62.50p 19766
07/08/2023 62.50p 63.00p 62.00p 62.50p 13190
04/08/2023 62.50p 62.50p 62.00p 62.50p 15519
03/08/2023 62.50p 63.00p 62.50p 62.50p 8115
02/08/2023 62.50p 63.00p 62.00p 62.50p 6657
01/08/2023 62.00p 64.50p 61.00p 62.50p 57481
31/07/2023 61.50p 63.00p 61.50p 61.50p 28531
28/07/2023 60.50p 62.00p 59.45p 62.00p 42346
27/07/2023 53.00p 62.00p 53.00p 60.50p 69948
26/07/2023 50.50p 53.89p 50.50p 53.00p 10649
25/07/2023 48.50p 50.75p 48.00p 50.00p 38364
24/07/2023 43.50p 48.50p 43.50p 48.00p 160928
21/07/2023 43.00p 45.00p 42.50p 43.00p 15764
20/07/2023 44.50p 44.50p 42.00p 43.00p 117016
19/07/2023 45.50p 45.80p 44.25p 44.50p 25821
18/07/2023 46.50p 46.50p 45.00p 45.50p 5363
17/07/2023 46.50p 46.89p 46.00p 46.50p 5139
14/07/2023 49.00p 49.00p 46.00p 46.50p 27604
13/07/2023 51.00p 52.00p 48.00p 49.00p 88448
12/07/2023 53.00p 55.00p 51.00p 51.00p 203556
11/07/2023 56.00p 56.00p 52.00p 53.00p 10886
10/07/2023 56.00p 56.00p 55.54p 56.00p 0
07/07/2023 56.50p 58.00p 54.00p 56.00p 146000
06/07/2023 57.50p 59.00p 55.00p 56.50p 70000
05/07/2023 58.50p 59.00p 53.50p 57.50p 106570
04/07/2023 58.50p 62.00p 55.00p 58.50p 8
03/07/2023 58.50p 58.50p 56.35p 58.50p 0
30/06/2023 58.50p 58.50p 58.50p 58.50p 848
29/06/2023 58.50p 59.00p 58.50p 58.50p 3286
28/06/2023 58.50p 62.00p 58.50p 58.50p 1008
27/06/2023 57.00p 62.00p 55.00p 58.50p 500694
26/06/2023 58.50p 59.00p 55.00p 57.00p 83129
23/06/2023 58.50p 58.57p 58.50p 58.50p 1000
22/06/2023 58.50p 58.75p 58.00p 58.50p 1416
21/06/2023 58.50p 59.00p 58.00p 58.50p 1159
20/06/2023 59.00p 59.00p 58.50p 58.50p 2500
19/06/2023 59.00p 59.00p 58.00p 59.00p 55233
16/06/2023 59.00p 59.00p 59.00p 59.00p 67075
15/06/2023 59.00p 59.30p 59.00p 59.00p 1000
14/06/2023 59.50p 60.00p 59.00p 59.00p 12276
13/06/2023 59.50p 60.00p 59.00p 59.50p 18725
12/06/2023 59.50p 60.00p 59.00p 59.50p 39903
09/06/2023 59.50p 60.00p 59.25p 59.50p 706
08/06/2023 59.50p 60.00p 59.00p 59.50p 21408
07/06/2023 62.00p 62.00p 59.00p 59.50p 47
06/06/2023 59.50p 60.00p 59.50p 59.50p 17324
05/06/2023 59.50p 60.00p 59.50p 59.50p 8
02/06/2023 59.50p 60.00p 59.00p 59.50p 16958
01/06/2023 59.50p 60.00p 59.50p 59.50p 35
31/05/2023 59.50p 60.00p 59.50p 59.50p 8551
30/05/2023 59.50p 60.00p 59.00p 59.50p 4207
26/05/2023 59.50p 60.00p 59.25p 59.50p 3229
25/05/2023 62.00p 62.00p 59.00p 59.50p 9575
24/05/2023 58.50p 61.00p 58.50p 61.00p 8398
23/05/2023 60.50p 60.50p 57.00p 58.50p 4901
22/05/2023 60.50p 60.50p 58.00p 60.50p 5200
19/05/2023 60.50p 63.00p 58.50p 60.50p 13634
18/05/2023 60.50p 62.00p 60.50p 60.50p 1611
17/05/2023 61.50p 62.50p 60.50p 60.50p 16925
16/05/2023 61.50p 63.35p 61.50p 61.50p 0
15/05/2023 61.50p 63.75p 61.50p 61.50p 31356
12/05/2023 61.50p 65.00p 58.00p 61.50p 4280
11/05/2023 61.50p 65.00p 58.00p 61.50p 10784
10/05/2023 62.50p 63.00p 60.00p 61.50p 4327
09/05/2023 62.50p 63.00p 60.00p 62.50p 343
05/05/2023 62.50p 63.50p 62.50p 62.50p 1000
04/05/2023 62.50p 65.00p 58.00p 62.50p 35562
03/05/2023 64.00p 64.00p 62.50p 62.50p 2410
02/05/2023 64.00p 64.00p 60.00p 64.00p 1935
28/04/2023 64.00p 64.00p 60.00p 64.00p 11
27/04/2023 64.00p 64.00p 60.00p 64.00p 4
26/04/2023 64.00p 64.00p 63.25p 64.00p 112
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

*Close Price adjusted for both dividends and splits