Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/02/2022 147.50p 147.50p 147.50p 147.50p 0
10/02/2022 147.50p 150.00p 147.50p 147.50p 4000
09/02/2022 147.50p 153.00p 141.00p 147.50p 3110
08/02/2022 147.50p 150.00p 147.50p 147.50p 8920
07/02/2022 147.50p 147.50p 147.50p 147.50p 0
04/02/2022 147.50p 150.00p 141.50p 147.50p 1313
03/02/2022 147.50p 147.50p 147.50p 147.50p 0
02/02/2022 147.50p 150.00p 141.00p 147.50p 1635
01/02/2022 147.50p 147.50p 147.50p 147.50p 0
31/01/2022 147.50p 147.50p 141.00p 147.50p 1248
28/01/2022 147.50p 147.50p 147.50p 147.50p 0
27/01/2022 147.50p 150.00p 147.50p 147.50p 945
26/01/2022 147.50p 150.00p 147.50p 147.50p 4135
25/01/2022 147.50p 147.50p 147.50p 147.50p 0
24/01/2022 147.50p 147.50p 141.00p 147.50p 685
21/01/2022 150.00p 155.00p 140.00p 147.50p 1657407
20/01/2022 150.00p 150.00p 150.00p 150.00p 0
19/01/2022 150.00p 150.00p 150.00p 150.00p 4600
18/01/2022 150.00p 150.00p 145.00p 150.00p 685
17/01/2022 147.50p 151.00p 145.00p 150.00p 2086
14/01/2022 150.00p 150.00p 150.00p 150.00p 0
13/01/2022 150.00p 154.00p 146.00p 150.00p 12370
12/01/2022 150.00p 150.00p 150.00p 150.00p 0
10/01/2022 147.50p 153.00p 147.50p 150.00p 3165
07/01/2022 147.50p 147.50p 147.50p 147.50p 0
06/01/2022 142.50p 150.00p 140.00p 147.50p 19921
05/01/2022 142.50p 145.00p 140.50p 142.50p 2836
04/01/2022 142.50p 142.50p 140.00p 142.50p 803
03/01/2022 142.50p 142.50p 142.00p 142.50p 1000
31/12/2021 142.50p 142.50p 142.00p 142.50p 1000
30/12/2021 142.50p 144.00p 142.50p 142.50p 2585
29/12/2021 142.50p 142.50p 140.52p 142.50p 10515
28/12/2021 142.50p 142.50p 142.00p 142.50p 700
27/12/2021 142.50p 142.50p 142.00p 142.50p 700
24/12/2021 142.50p 142.50p 142.00p 142.50p 700
23/12/2021 145.00p 145.00p 141.00p 142.50p 6132
22/12/2021 147.50p 150.00p 140.00p 145.00p 3246
21/12/2021 147.50p 149.00p 140.00p 147.50p 14275
20/12/2021 150.00p 150.00p 140.00p 147.50p 1523
17/12/2021 150.00p 150.00p 150.00p 150.00p 0
16/12/2021 150.00p 150.00p 150.00p 150.00p 0
15/12/2021 150.00p 150.00p 145.00p 150.00p 8800
14/12/2021 150.00p 150.00p 145.00p 150.00p 5661
13/12/2021 157.50p 157.50p 150.00p 150.00p 3850
10/12/2021 157.50p 157.50p 155.00p 156.50p 5735
09/12/2021 167.50p 167.50p 154.00p 157.50p 11547
08/12/2021 167.50p 167.50p 165.00p 167.50p 15
07/12/2021 167.50p 167.50p 165.00p 167.50p 685
06/12/2021 167.50p 167.50p 165.00p 167.50p 2807
03/12/2021 172.50p 172.50p 165.00p 167.50p 7946
02/12/2021 172.50p 172.50p 165.75p 172.50p 600
01/12/2021 172.50p 174.50p 172.50p 172.50p 887
30/11/2021 172.50p 175.00p 166.50p 172.50p 3163
29/11/2021 172.50p 174.75p 166.50p 172.50p 3354
26/11/2021 180.00p 180.00p 166.50p 172.50p 7371
25/11/2021 182.50p 185.00p 180.00p 180.00p 1755
24/11/2021 182.50p 182.50p 180.00p 182.50p 0
23/11/2021 180.00p 184.00p 180.00p 182.50p 1589
22/11/2021 180.00p 181.50p 180.00p 180.00p 29
19/11/2021 180.00p 180.00p 175.00p 180.00p 880
18/11/2021 180.00p 183.00p 176.00p 180.00p 5465
17/11/2021 180.00p 181.00p 180.00p 180.00p 12705
16/11/2021 180.00p 180.00p 180.00p 180.00p 2550
15/11/2021 182.50p 182.50p 175.00p 180.00p 2200
12/11/2021 182.50p 182.50p 182.50p 182.50p 4560
11/11/2021 180.00p 182.50p 180.00p 182.50p 4680
10/11/2021 182.50p 182.50p 180.00p 182.50p 4
09/11/2021 182.50p 182.50p 182.50p 182.50p 565
08/11/2021 182.50p 182.50p 182.50p 182.50p 0
05/11/2021 182.50p 184.48p 180.00p 182.50p 5769
04/11/2021 182.50p 182.50p 180.00p 182.50p 1107
03/11/2021 182.50p 182.50p 182.50p 182.50p 0
02/11/2021 185.00p 185.00p 180.00p 182.50p 7949
01/11/2021 185.00p 185.00p 180.00p 185.00p 300
29/10/2021 185.00p 185.00p 185.00p 185.00p 0
28/10/2021 185.00p 185.00p 181.00p 185.00p 6751
27/10/2021 185.00p 185.00p 180.00p 185.00p 365
26/10/2021 185.00p 185.00p 181.00p 185.00p 2800
25/10/2021 185.00p 190.00p 185.00p 185.00p 300
22/10/2021 185.00p 190.00p 185.00p 185.00p 3121
21/10/2021 185.00p 186.50p 181.00p 185.00p 175
20/10/2021 185.00p 186.50p 181.25p 185.00p 7973
19/10/2021 192.50p 195.00p 180.50p 185.00p 1859
18/10/2021 190.00p 195.00p 185.10p 192.50p 16035
15/10/2021 190.00p 190.00p 185.00p 190.00p 2245
14/10/2021 190.00p 190.00p 190.00p 190.00p 0
13/10/2021 190.00p 190.00p 185.00p 190.00p 182
12/10/2021 190.00p 190.00p 185.00p 190.00p 1500
11/10/2021 190.00p 190.00p 185.00p 190.00p 11404
08/10/2021 190.00p 190.00p 185.00p 190.00p 9750
07/10/2021 190.00p 190.00p 185.00p 190.00p 4924
06/10/2021 190.00p 190.00p 185.10p 190.00p 126
05/10/2021 190.00p 195.00p 186.50p 190.00p 1254
04/10/2021 190.00p 190.00p 190.00p 190.00p 0
01/10/2021 190.00p 190.00p 186.50p 190.00p 40
30/09/2021 190.00p 193.50p 185.00p 190.00p 38226
29/09/2021 190.00p 193.50p 186.50p 190.00p 6334
28/09/2021 190.00p 191.00p 185.00p 190.00p 9375
27/09/2021 190.00p 191.00p 190.00p 190.00p 98
24/09/2021 190.00p 190.00p 190.00p 190.00p 0
23/09/2021 190.00p 191.00p 185.10p 190.00p 3373
22/09/2021 190.00p 190.00p 189.50p 190.00p 28
21/09/2021 190.00p 190.00p 185.50p 190.00p 5102
20/09/2021 190.00p 190.00p 190.00p 190.00p 18125
17/09/2021 190.00p 190.00p 190.00p 190.00p 0
16/09/2021 190.00p 190.00p 190.00p 190.00p 0
15/09/2021 190.00p 190.00p 188.50p 190.00p 1517
14/09/2021 190.00p 190.00p 190.00p 190.00p 0
13/09/2021 190.00p 190.00p 190.00p 190.00p 0
10/09/2021 190.00p 190.00p 188.50p 190.00p 5589
09/09/2021 190.00p 190.00p 190.00p 190.00p 0
08/09/2021 190.00p 192.00p 190.00p 190.00p 3126
07/09/2021 190.00p 191.50p 185.00p 190.00p 4146
06/09/2021 190.00p 190.00p 185.00p 190.00p 1474
03/09/2021 190.00p 190.00p 190.00p 190.00p 0
02/09/2021 190.00p 191.50p 190.00p 190.00p 52
01/09/2021 190.00p 190.00p 185.00p 190.00p 145304
31/08/2021 190.00p 190.00p 190.00p 190.00p 0
30/08/2021 190.00p 190.00p 186.75p 190.00p 6807
27/08/2021 190.00p 190.00p 186.75p 190.00p 6807
26/08/2021 190.00p 190.00p 186.50p 190.00p 1000
25/08/2021 190.00p 190.00p 186.00p 190.00p 4820
24/08/2021 190.00p 190.00p 186.50p 190.00p 776
23/08/2021 190.00p 195.00p 186.00p 190.00p 670
20/08/2021 190.00p 191.00p 190.00p 190.00p 13064
19/08/2021 190.00p 195.00p 185.00p 190.00p 33374
18/08/2021 190.00p 190.00p 185.00p 190.00p 6233
17/08/2021 190.00p 190.00p 190.00p 190.00p 0
16/08/2021 190.00p 194.50p 187.00p 190.00p 206050
13/08/2021 190.00p 190.00p 187.00p 190.00p 250
12/08/2021 190.00p 190.00p 187.00p 190.00p 2000
11/08/2021 190.00p 191.50p 187.00p 190.00p 7016
10/08/2021 190.00p 195.00p 187.00p 190.00p 2680
09/08/2021 190.00p 191.50p 187.50p 190.00p 1592
06/08/2021 190.00p 191.50p 190.00p 190.00p 1224
05/08/2021 190.00p 190.00p 190.00p 190.00p 0
04/08/2021 190.00p 195.00p 186.65p 190.00p 10515
03/08/2021 190.00p 195.00p 190.00p 190.00p 170
02/08/2021 190.00p 191.50p 186.00p 190.00p 8273
30/07/2021 190.00p 190.00p 190.00p 190.00p 0
29/07/2021 190.00p 190.00p 190.00p 190.00p 0
28/07/2021 190.00p 191.90p 190.00p 190.00p 564
27/07/2021 190.00p 191.90p 190.00p 190.00p 500
26/07/2021 190.00p 191.90p 185.00p 185.00p 580
23/07/2021 190.00p 195.00p 186.00p 190.00p 2526
22/07/2021 190.00p 195.00p 190.00p 190.00p 3129
21/07/2021 190.00p 194.50p 186.00p 190.00p 31648
20/07/2021 190.00p 192.80p 190.00p 190.00p 648
19/07/2021 190.00p 194.00p 187.50p 190.00p 10377
16/07/2021 190.00p 191.70p 187.50p 190.00p 508
15/07/2021 190.00p 191.90p 186.00p 190.00p 11448
14/07/2021 190.00p 195.00p 187.00p 190.00p 66777
13/07/2021 187.50p 194.30p 187.50p 190.00p 310525
12/07/2021 180.00p 206.00p 180.00p 187.50p 154841
09/07/2021 167.50p 168.00p 167.50p 167.50p 600
08/07/2021 172.50p 172.50p 167.50p 167.50p 6213
07/07/2021 172.50p 172.50p 168.00p 172.50p 26633
06/07/2021 172.50p 172.50p 167.50p 172.50p 6822
05/07/2021 172.50p 172.50p 167.00p 172.50p 3611
02/07/2021 172.50p 179.00p 166.00p 172.50p 4107
01/07/2021 172.50p 175.00p 172.50p 172.50p 6238
30/06/2021 170.00p 190.00p 170.00p 172.50p 23505
29/06/2021 170.00p 170.00p 170.00p 170.00p 0
28/06/2021 170.00p 170.00p 165.00p 170.00p 8663
25/06/2021 170.00p 173.50p 165.60p 170.00p 46268
24/06/2021 172.50p 172.50p 167.00p 170.00p 63
23/06/2021 172.50p 175.00p 165.50p 170.00p 13969
22/06/2021 172.50p 180.00p 171.25p 172.50p 6498
21/06/2021 175.00p 175.00p 171.00p 172.50p 385
18/06/2021 172.50p 180.00p 170.00p 172.50p 11026
17/06/2021 161.50p 180.00p 161.50p 172.50p 14590
16/06/2021 157.50p 165.00p 157.50p 161.50p 2500
15/06/2021 147.50p 160.00p 147.50p 157.50p 5163
14/06/2021 147.50p 155.00p 147.50p 147.50p 638
11/06/2021 152.50p 154.00p 141.00p 147.50p 112592
10/06/2021 147.50p 160.78p 147.50p 152.50p 5066
09/06/2021 142.50p 155.00p 140.00p 147.50p 5570
08/06/2021 142.50p 142.50p 142.50p 142.50p 0
07/06/2021 140.00p 145.00p 140.00p 142.50p 10510
04/06/2021 137.50p 144.50p 136.00p 140.00p 6298
03/06/2021 137.50p 137.50p 137.50p 137.50p 3337
02/06/2021 137.50p 140.00p 137.50p 137.50p 4
01/06/2021 132.50p 145.00p 132.50p 137.50p 7336
31/05/2021 132.50p 132.50p 132.00p 132.50p 684
28/05/2021 132.50p 132.50p 132.00p 132.50p 684
27/05/2021 132.50p 140.00p 132.50p 132.50p 3032
26/05/2021 132.50p 140.00p 131.00p 132.50p 8311
25/05/2021 132.50p 139.00p 125.00p 132.50p 2155
24/05/2021 132.50p 139.00p 132.50p 132.50p 31
21/05/2021 132.50p 132.50p 132.50p 132.50p 0
20/05/2021 132.50p 139.00p 130.00p 132.50p 4072
19/05/2021 132.50p 132.50p 130.00p 132.50p 834
18/05/2021 132.50p 132.50p 132.50p 132.50p 3000
17/05/2021 132.50p 139.25p 130.00p 132.50p 743
14/05/2021 132.50p 132.50p 130.00p 132.50p 4077
13/05/2021 132.50p 139.25p 132.50p 132.50p 637
12/05/2021 132.50p 132.50p 130.00p 132.50p 6167
11/05/2021 132.50p 137.50p 130.00p 132.50p 21826
10/05/2021 132.50p 139.75p 130.00p 132.50p 3099
07/05/2021 132.50p 132.50p 130.00p 132.50p 2397

*Close Price adjusted for both dividends and splits